KissMeData/131220/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202200	68722275	5000	5000	5000	5000	298
3	20240925	202100	68722275	5000	5000	5000	5000	0
4	20240925	202000	68722275	5000	5000	5000	5000	0
5	20240925	201900	68722275	5000	5000	5000	5000	0
6	20240925	201800	68722275	5000	5000	5000	5000	0
7	20240925	201700	68722275	5000	5000	5000	5000	0
8	20240925	201600	68722275	5000	5000	5000	5000	0
9	20240925	201500	68722275	5000	5000	5000	5000	0
10	20240925	201400	68722275	5000	5000	5000	5000	0
11	20240925	201300	68722275	5000	5000	5000	5000	0
12	20240925	201200	68722275	5000	5000	5000	5000	0
13	20240925	201100	68722275	5000	5000	5000	5000	0
14	20240925	201000	68722275	5000	5000	5000	5000	0
15	20240925	200900	68722275	5000	5000	5000	5000	0
16	20240925	200800	68722275	5000	5000	5000	5000	0
17	20240925	200700	68722275	5000	5000	5000	5000	0
18	20240925	200600	68722275	5000	5000	5000	5000	0
19	20240925	200500	68722275	5000	5000	5000	5000	0
20	20240925	200400	68722275	5000	5000	5000	5000	0
21	20240925	200300	68722275	5000	5000	5000	5000	0
22	20240925	200200	68722275	5000	5000	5000	5000	0
23	20240925	200100	68722275	5000	5000	5000	5000	0
24	20240925	200000	68722275	5000	5000	5000	5000	0
25	20240925	195900	68722275	5000	5000	5000	5000	0
26	20240925	195800	68722275	5000	5000	5000	5000	0
27	20240925	195700	68722275	5000	5000	5000	5000	0
28	20240925	195600	68722275	5000	5000	5000	5000	0
29	20240925	195500	68722275	5000	5000	5000	5000	0
30	20240925	195400	68722275	5000	5000	5000	5000	0
31	20240925	195300	68722275	5000	5000	5000	5000	0
32	20240925	195200	68722275	5000	5000	5000	5000	298
33	20240925	195100	68722275	5000	5000	5000	5000	0
34	20240925	195000	68722275	5000	5000	5000	5000	0
35	20240925	194900	68722275	5000	5000	5000	5000	0
36	20240925	194800	68722275	5000	5000	5000	5000	0
37	20240925	194700	68722275	5000	5000	5000	5000	0
38	20240925	194600	68722275	5000	5000	5000	5000	0
39	20240925	194500	68722275	5000	5000	5000	5000	0
40	20240925	194400	68722275	5000	5000	5000	5000	0
41	20240925	194300	68722275	5000	5000	5000	5000	0
42	20240925	194200	68722275	5000	5000	5000	5000	0
43	20240925	194100	68722275	5000	5000	5000	5000	0
44	20240925	194000	68722275	5000	5000	5000	5000	0
45	20240925	193900	68722275	5000	5000	5000	5000	0
46	20240925	193800	68722275	5000	5000	5000	5000	0
47	20240925	193700	68722275	5000	5000	5000	5000	0
48	20240925	193600	68722275	5000	5000	5000	5000	0
49	20240925	193500	68722275	5000	5000	5000	5000	0
50	20240925	193400	68722275	5000	5000	5000	5000	0
51	20240925	193300	68722275	5000	5000	5000	5000	0
52	20240925	193200	68722275	5000	5000	5000	5000	0
53	20240925	193100	68722275	5000	5000	5000	5000	0
54	20240925	193000	68722275	5000	5000	5000	5000	0
55	20240925	192900	68722275	5000	5000	5000	5000	0
56	20240925	192800	68722275	5000	5000	5000	5000	0
57	20240925	192700	68722275	5000	5000	5000	5000	0
58	20240925	192600	68722275	5000	5000	5000	5000	0
59	20240925	192500	68722275	5000	5000	5000	5000	0
60	20240925	192400	68722275	5000	5000	5000	5000	0
61	20240925	192300	68722275	5000	5000	5000	5000	0
62	20240925	192200	68722275	5000	5000	5000	5000	298
63	20240925	192100	68722275	5000	5000	5000	5000	0
64	20240925	192000	68722275	5000	5000	5000	5000	0
65	20240925	191900	68722275	5000	5000	5000	5000	0
66	20240925	191800	68722275	5000	5000	5000	5000	0
67	20240925	191700	68722275	5000	5000	5000	5000	0
68	20240925	191600	68722275	5000	5000	5000	5000	0
69	20240925	191500	68722275	5000	5000	5000	5000	0
70	20240925	191400	68722275	5000	5000	5000	5000	0
71	20240925	191300	68722275	5000	5000	5000	5000	0
72	20240925	191200	68722275	5000	5000	5000	5000	0
73	20240925	191100	68722275	5000	5000	5000	5000	0
74	20240925	191000	68722275	5000	5000	5000	5000	0
75	20240925	190900	68722275	5000	5000	5000	5000	0
76	20240925	190800	68722275	5000	5000	5000	5000	0
77	20240925	190700	68722275	5000	5000	5000	5000	0
78	20240925	190600	68722275	5000	5000	5000	5000	0
79	20240925	190500	68722275	5000	5000	5000	5000	0
80	20240925	190400	68722275	5000	5000	5000	5000	0
81	20240925	190300	68722275	5000	5000	5000	5000	0
82	20240925	190200	68722275	5000	5000	5000	5000	0
83	20240925	190100	68722275	5000	5000	5000	5000	0
84	20240925	190000	68722275	5000	5000	5000	5000	0
85	20240925	185900	68722275	5000	5000	5000	5000	0
86	20240925	185800	68722275	5000	5000	5000	5000	0
87	20240925	185700	68722275	5000	5000	5000	5000	0
88	20240925	185600	68722275	5000	5000	5000	5000	0
89	20240925	185500	68722275	5000	5000	5000	5000	0
90	20240925	185400	68722275	5000	5000	5000	5000	0
91	20240925	185300	68722275	5000	5000	5000	5000	0
92	20240925	185200	68722275	5000	5000	5000	5000	298
93	20240925	185100	68722275	5000	5000	5000	5000	0
94	20240925	185000	68722275	5000	5000	5000	5000	0
95	20240925	184900	68722275	5000	5000	5000	5000	0
96	20240925	184800	68722275	5000	5000	5000	5000	0
97	20240925	184700	68722275	5000	5000	5000	5000	0
98	20240925	184600	68722275	5000	5000	5000	5000	0
99	20240925	184500	68722275	5000	5000	5000	5000	0
100	20240925	184400	68722275	5000	5000	5000	5000	0
101	20240925	184300	68722275	5000	5000	5000	5000	0
102	20240925	184200	68722275	5000	5000	5000	5000	0
103	20240925	184100	68722275	5000	5000	5000	5000	0
104	20240925	184000	68722275	5000	5000	5000	5000	0
105	20240925	183900	68722275	5000	5000	5000	5000	0
106	20240925	183800	68722275	5000	5000	5000	5000	0
107	20240925	183700	68722275	5000	5000	5000	5000	0
108	20240925	183600	68722275	5000	5000	5000	5000	0
109	20240925	183500	68722275	5000	5000	5000	5000	0
110	20240925	183400	68722275	5000	5000	5000	5000	0
111	20240925	183300	68722275	5000	5000	5000	5000	0
112	20240925	183200	68722275	5000	5000	5000	5000	0
113	20240925	183100	68722275	5000	5000	5000	5000	0
114	20240925	183000	68722275	5000	5000	5000	5000	0
115	20240925	182900	68722275	5000	5000	5000	5000	0
116	20240925	182800	68722275	5000	5000	5000	5000	0
117	20240925	182700	68722275	5000	5000	5000	5000	0
118	20240925	182600	68722275	5000	5000	5000	5000	0
119	20240925	182500	68722275	5000	5000	5000	5000	0
120	20240925	182400	68722275	5000	5000	5000	5000	0
121	20240925	182300	68722275	5000	5000	5000	5000	0
122	20240925	182200	68722275	5000	5000	5000	5000	298
123	20240925	182100	68722275	5000	5000	5000	5000	0
124	20240925	182000	68722275	5000	5000	5000	5000	0
125	20240925	181900	68722275	5000	5000	5000	5000	0
126	20240925	181800	68722275	5000	5000	5000	5000	0
127	20240925	181700	68722275	5000	5000	5000	5000	0
128	20240925	181600	68722275	5000	5000	5000	5000	0
129	20240925	181500	68722275	5000	5000	5000	5000	0
130	20240925	181400	68722275	5000	5000	5000	5000	0
131	20240925	181300	68722275	5000	5000	5000	5000	0
132	20240925	181200	68722275	5000	5000	5000	5000	0
133	20240925	181100	68722275	5000	5000	5000	5000	0
134	20240925	181000	68722275	5000	5000	5000	5000	0
135	20240925	180900	68722275	5000	5000	5000	5000	0
136	20240925	180800	68722275	5000	5000	5000	5000	0
137	20240925	180700	68722275	5000	5000	5000	5000	0
138	20240925	180600	68722275	5000	5000	5000	5000	0
139	20240925	180500	68722275	5000	5000	5000	5000	0
140	20240925	180400	68722275	5000	5000	5000	5000	0
141	20240925	180300	68722275	5000	5000	5000	5000	0
142	20240925	180200	68722275	5000	5000	5000	5000	0
143	20240925	180100	68722275	5000	5000	5000	5000	0
144	20240925	180000	68722275	5000	5000	5000	5000	0
145	20240925	175900	68722275	5000	5000	5000	5000	0
146	20240925	175800	68722275	5000	5000	5000	5000	0
147	20240925	175700	68722275	5000	5000	5000	5000	0
148	20240925	175600	68722275	5000	5000	5000	5000	0
149	20240925	175500	68722275	5000	5000	5000	5000	0
150	20240925	175400	68722275	5000	5000	5000	5000	0
151	20240925	175300	68722275	5000	5000	5000	5000	0
152	20240925	175200	68722275	5000	5000	5000	5000	298
153	20240925	175100	68722275	5000	5000	5000	5000	0
154	20240925	175000	68722275	5000	5000	5000	5000	0
155	20240925	174900	68722275	5000	5000	5000	5000	0
156	20240925	174800	68722275	5000	5000	5000	5000	0
157	20240925	174700	68722275	5000	5000	5000	5000	0
158	20240925	174600	68722275	5000	5000	5000	5000	0
159	20240925	174500	68722275	5000	5000	5000	5000	0
160	20240925	174400	68722275	5000	5000	5000	5000	0
161	20240925	174300	68722275	5000	5000	5000	5000	0
162	20240925	174200	68722275	5000	5000	5000	5000	0
163	20240925	174100	68722275	5000	5000	5000	5000	0
164	20240925	174000	68722275	5000	5000	5000	5000	0
165	20240925	173900	68722275	5000	5000	5000	5000	0
166	20240925	173800	68722275	5000	5000	5000	5000	0
167	20240925	173700	68722275	5000	5000	5000	5000	0
168	20240925	173600	68722275	5000	5000	5000	5000	0
169	20240925	173500	68722275	5000	5000	5000	5000	0
170	20240925	173400	68722275	5000	5000	5000	5000	0
171	20240925	173300	68722275	5000	5000	5000	5000	0
172	20240925	173200	68722275	5000	5000	5000	5000	0
173	20240925	173100	68722275	5000	5000	5000	5000	0
174	20240925	173000	68722275	5000	5000	5000	5000	0
175	20240925	172900	68722275	5000	5000	5000	5000	0
176	20240925	172800	68722275	5000	5000	5000	5000	0
177	20240925	172700	68722275	5000	5000	5000	5000	0
178	20240925	172600	68722275	5000	5000	5000	5000	0
179	20240925	172500	68722275	5000	5000	5000	5000	0
180	20240925	172400	68722275	5000	5000	5000	5000	0
181	20240925	172300	68722275	5000	5000	5000	5000	0
182	20240925	172200	68722275	5000	5000	5000	5000	298
183	20240925	172100	68722275	5000	5000	5000	5000	0
184	20240925	172000	68722275	5000	5000	5000	5000	0
185	20240925	171900	68722275	5000	5000	5000	5000	0
186	20240925	171800	68722275	5000	5000	5000	5000	0
187	20240925	171700	68722275	5000	5000	5000	5000	0
188	20240925	171600	68722275	5000	5000	5000	5000	0
189	20240925	171500	68722275	5000	5000	5000	5000	0
190	20240925	171400	68722275	5000	5000	5000	5000	0
191	20240925	171300	68722275	5000	5000	5000	5000	0
192	20240925	171200	68722275	5000	5000	5000	5000	0
193	20240925	171100	68722275	5000	5000	5000	5000	0
194	20240925	171000	68722275	5000	5000	5000	5000	0
195	20240925	170900	68722275	5000	5000	5000	5000	0
196	20240925	170800	68722275	5000	5000	5000	5000	0
197	20240925	170700	68722275	5000	5000	5000	5000	0
198	20240925	170600	68722275	5000	5000	5000	5000	0
199	20240925	170500	68722275	5000	5000	5000	5000	0
200	20240925	170400	68722275	5000	5000	5000	5000	0
201	20240925	170300	68722275	5000	5000	5000	5000	0
202	20240925	170200	68722275	5000	5000	5000	5000	0
203	20240925	170100	68722275	5000	5000	5000	5000	0
204	20240925	170000	68722275	5000	5000	5000	5000	0
205	20240925	165900	68722275	5000	5000	5000	5000	0
206	20240925	165800	68722275	5000	5000	5000	5000	0
207	20240925	165700	68722275	5000	5000	5000	5000	0
208	20240925	165600	68722275	5000	5000	5000	5000	0
209	20240925	165500	68722275	5000	5000	5000	5000	0
210	20240925	165400	68722275	5000	5000	5000	5000	0
211	20240925	165300	68722275	5000	5000	5000	5000	0
212	20240925	165200	68722275	5000	5000	5000	5000	298
213	20240925	165100	68722275	5000	5000	5000	5000	0
214	20240925	165000	68722275	5000	5000	5000	5000	0
215	20240925	164900	68722275	5000	5000	5000	5000	0
216	20240925	164800	68722275	5000	5000	5000	5000	0
217	20240925	164700	68722275	5000	5000	5000	5000	0
218	20240925	164600	68722275	5000	5000	5000	5000	0
219	20240925	164500	68722275	5000	5000	5000	5000	0
220	20240925	164400	68722275	5000	5000	5000	5000	0
221	20240925	164300	68722275	5000	5000	5000	5000	0
222	20240925	164200	68722275	5000	5000	5000	5000	0
223	20240925	164100	68722275	5000	5000	5000	5000	0
224	20240925	164000	68722275	5000	5000	5000	5000	0
225	20240925	163900	68722275	5000	5000	5000	5000	0
226	20240925	163800	68722275	5000	5000	5000	5000	0
227	20240925	163700	68722275	5000	5000	5000	5000	0
228	20240925	163600	68722275	5000	5000	5000	5000	0
229	20240925	163500	68722275	5000	5000	5000	5000	0
230	20240925	163400	68722275	5000	5000	5000	5000	0
231	20240925	163300	68722275	5000	5000	5000	5000	0
232	20240925	163200	68722275	5000	5000	5000	5000	0
233	20240925	163100	68722275	5000	5000	5000	5000	0
234	20240925	163000	68722275	5000	5000	5000	5000	0
235	20240925	162900	68722275	5000	5000	5000	5000	0
236	20240925	162800	68722275	5000	5000	5000	5000	0
237	20240925	162700	68722275	5000	5000	5000	5000	0
238	20240925	162600	68722275	5000	5000	5000	5000	0
239	20240925	162500	68722275	5000	5000	5000	5000	0
240	20240925	162400	68722275	5000	5000	5000	5000	0
241	20240925	162300	68722275	5000	5000	5000	5000	0
242	20240925	162200	68722275	5000	5000	5000	5000	298
243	20240925	162100	68722275	5000	5000	5000	5000	0
244	20240925	162000	68722275	5000	5000	5000	5000	0
245	20240925	161900	68722275	5000	5000	5000	5000	0
246	20240925	161800	68722275	5000	5000	5000	5000	0
247	20240925	161700	68722275	5000	5000	5000	5000	0
248	20240925	161600	68722275	5000	5000	5000	5000	0
249	20240925	161500	68722275	5000	5000	5000	5000	0
250	20240925	161400	68722275	5000	5000	5000	5000	0
251	20240925	161300	68722275	5000	5000	5000	5000	0
252	20240925	161200	68722275	5000	5000	5000	5000	0
253	20240925	161100	68722275	5000	5000	5000	5000	0
254	20240925	161000	68722275	5000	5000	5000	5000	0
255	20240925	160900	68722275	5000	5000	5000	5000	0
256	20240925	160800	68722275	5000	5000	5000	5000	0
257	20240925	160700	68722275	5000	5000	5000	5000	0
258	20240925	160600	68722275	5000	5000	5000	5000	0
259	20240925	160500	68722275	5000	5000	5000	5000	0
260	20240925	160400	68722275	5000	5000	5000	5000	0
261	20240925	160300	68722275	5000	5000	5000	5000	0
262	20240925	160200	68722275	5000	5000	5000	5000	0
263	20240925	160100	68722275	5000	5000	5000	5000	0
264	20240925	160000	68722275	5000	5000	5000	5000	0
265	20240925	155900	68722275	5000	5000	5000	5000	0
266	20240925	155800	68722275	5000	5000	5000	5000	0
267	20240925	155700	68722275	5000	5000	5000	5000	0
268	20240925	155600	68722275	5000	5000	5000	5000	0
269	20240925	155500	68722275	5000	5000	5000	5000	0
270	20240925	155400	68722275	5000	5000	5000	5000	0
271	20240925	155300	68722275	5000	5000	5000	5000	0
272	20240925	155200	68722275	5000	5000	5000	5000	298
273	20240925	155100	68722275	5000	5000	5000	5000	0
274	20240925	155000	68722275	5000	5000	5000	5000	0
275	20240925	154900	68722275	5000	5000	5000	5000	0
276	20240925	154800	68722275	5000	5000	5000	5000	0
277	20240925	154700	68722275	5000	5000	5000	5000	0
278	20240925	154600	68722275	5000	5000	5000	5000	0
279	20240925	154500	68722275	5000	5000	5000	5000	0
280	20240925	154400	68722275	5000	5000	5000	5000	0
281	20240925	154300	68722275	5000	5000	5000	5000	0
282	20240925	154200	68722275	5000	5000	5000	5000	0
283	20240925	154100	68722275	5000	5000	5000	5000	0
284	20240925	154000	68722275	5000	5000	5000	5000	0
285	20240925	153900	68722275	5000	5000	5000	5000	0
286	20240925	153800	68722275	5000	5000	5000	5000	0
287	20240925	153700	68722275	5000	5000	5000	5000	0
288	20240925	153600	68722275	5000	5000	5000	5000	0
289	20240925	153500	68722275	5000	5000	5000	5000	0
290	20240925	153400	68722275	5000	5000	5000	5000	0
291	20240925	153300	68722275	5000	5000	5000	5000	0
292	20240925	153200	68722275	5000	5000	5000	5000	0
293	20240925	153100	68722275	5000	5000	5000	5000	0
294	20240925	153000	68722275	5000	5000	5000	5000	298
295	20240925	152900	67232275	4985	4985	4985	4985	0
296	20240925	152800	67232275	4985	4985	4985	4985	0
297	20240925	152700	67232275	4985	4985	4985	4985	0
298	20240925	152600	67232275	4985	4985	4985	4985	0
299	20240925	152500	67232275	4985	4985	4985	4985	0
300	20240925	152400	67232275	4985	4985	4985	4985	0
301	20240925	152300	67232275	4985	4985	4985	4985	0
302	20240925	152200	67232275	4985	4985	4985	4985	0
303	20240925	152100	67232275	4985	4985	4985	4985	0
304	20240925	152000	67232275	4985	4985	4985	4985	0
305	20240925	151900	67232275	4985	4985	4985	4985	119
306	20240925	151800	66639060	4990	4990	4990	4990	0
307	20240925	151700	66639060	4990	4990	4990	4990	3
308	20240925	151600	66624090	4990	4990	4990	4990	150
309	20240925	151500	65875590	5000	4995	5000	4995	240
310	20240925	151400	64676740	4985	4985	4985	4985	0
311	20240925	151300	64676740	4985	4985	4985	4985	135
312	20240925	151200	64003765	5000	4970	5000	4970	2060
313	20240925	151100	53753795	4985	4980	4985	4980	35
314	20240925	151000	53579490	4970	4970	4970	4970	80
315	20240925	150900	53181890	4970	4970	4970	4970	0
316	20240925	150800	53181890	4970	4970	4970	4970	0
317	20240925	150700	53181890	4970	4970	4970	4970	0
318	20240925	150600	53181890	4970	4970	4970	4970	0
319	20240925	150500	53181890	4970	4970	4970	4970	0
320	20240925	150400	53181890	4970	4970	4970	4970	0
321	20240925	150300	53181890	4970	4970	4970	4970	108
322	20240925	150200	52645130	4985	4985	4985	4985	2
323	20240925	150100	52635160	4975	4975	4975	4975	205
324	20240925	150000	51615285	4985	4985	4985	4985	0
325	20240925	145900	51615285	4985	4980	4985	4975	70
326	20240925	145800	51266640	4975	4975	4975	4975	2
327	20240925	145700	51256690	4980	4980	4980	4980	0
328	20240925	145600	51256690	4980	4980	4980	4980	1
329	20240925	145500	51251710	4990	4990	4990	4990	0
330	20240925	145400	51251710	4990	4990	4990	4990	0
331	20240925	145300	51251710	4990	4990	4990	4990	0
332	20240925	145200	51251710	4990	4990	4990	4990	0
333	20240925	145100	51251710	4990	4990	4990	4990	0
334	20240925	145000	51251710	4990	4970	4990	4970	4
335	20240925	144900	51231790	4990	4970	4990	4970	8
336	20240925	144800	51191990	4980	4980	4980	4980	0
337	20240925	144700	51191990	4980	4980	4980	4980	471
338	20240925	144600	48846410	4995	4995	4995	4995	0
339	20240925	144500	48846410	4995	4995	4995	4995	0
340	20240925	144400	48846410	4995	4995	4995	4995	0
341	20240925	144300	48846410	4995	4995	4995	4995	0
342	20240925	144200	48846410	4995	4995	4995	4995	0
343	20240925	144100	48846410	4995	4995	4995	4995	0
344	20240925	144000	48846410	4995	4990	4995	4990	19
345	20240925	143900	48751585	4980	4980	4980	4980	6
346	20240925	143800	48721705	4985	4985	4985	4985	0
347	20240925	143700	48721705	4985	4985	4985	4985	0
348	20240925	143600	48721705	4985	4985	4985	4985	390
349	20240925	143500	46777555	4985	4985	4985	4985	0
350	20240925	143400	46777555	4985	4985	4985	4985	0
351	20240925	143300	46777555	4985	4985	4985	4985	0
352	20240925	143200	46777555	4985	4985	4985	4985	0
353	20240925	143100	46777555	4985	4985	4985	4985	0
354	20240925	143000	46777555	4985	4985	4985	4985	100
355	20240925	142900	46279055	4990	4990	4990	4990	21
356	20240925	142800	46174265	4995	4995	4995	4995	0
357	20240925	142700	46174265	4995	4995	4995	4995	0
358	20240925	142600	46174265	4995	4995	4995	4995	12
359	20240925	142500	46114325	4990	4990	4990	4990	0
360	20240925	142400	46114325	4990	4990	4990	4990	0
361	20240925	142300	46114325	4990	4990	4990	4990	0
362	20240925	142200	46114325	4990	4990	4990	4990	0
363	20240925	142100	46114325	4990	4990	4990	4990	0
364	20240925	142000	46114325	4990	4990	4990	4990	0
365	20240925	141900	46114325	4990	4990	4990	4990	0
366	20240925	141800	46114325	4990	4990	4990	4990	0
367	20240925	141700	46114325	4990	4990	4990	4990	0
368	20240925	141600	46114325	4990	4990	4990	4990	0
369	20240925	141500	46114325	4990	4990	4990	4990	2
370	20240925	141400	46104345	4995	4995	4995	4995	0
371	20240925	141300	46104345	4995	4990	4995	4990	35
372	20240925	141200	45929650	4985	4985	4985	4985	0
373	20240925	141100	45929650	4985	4985	4985	4985	510
374	20240925	141000	43387300	4985	4985	4985	4985	0
375	20240925	140900	43387300	4985	4985	4985	4985	0
376	20240925	140800	43387300	4985	4985	4985	4985	0
377	20240925	140700	43387300	4985	4985	4985	4985	0
378	20240925	140600	43387300	4985	4980	4985	4980	15
379	20240925	140500	43312540	4980	4980	4980	4980	0
380	20240925	140400	43312540	4980	4980	4980	4980	144
381	20240925	140300	42595420	4980	4980	4980	4980	1324
382	20240925	140200	36001900	4970	4970	4970	4970	0
383	20240925	140100	36001900	4970	4970	4970	4970	0
384	20240925	140000	36001900	4970	4970	4970	4970	342
385	20240925	135900	34302160	4970	4970	4970	4970	12
386	20240925	135800	34242520	4970	4970	4970	4970	0
387	20240925	135700	34242520	4970	4975	4975	4970	877
388	20240925	135600	29880475	4985	4985	4985	4985	0
389	20240925	135500	29880475	4985	4985	4985	4985	0
390	20240925	135400	29880475	4985	4985	4985	4985	0
391	20240925	135300	29880475	4985	4985	4985	4985	0
392	20240925	135200	29880475	4985	4985	4985	4985	0
393	20240925	135100	29880475	4985	4985	4985	4985	0
394	20240925	135000	29880475	4985	4985	4985	4985	0
395	20240925	134900	29880475	4985	4985	4985	4985	0
396	20240925	134800	29880475	4985	4985	4985	4985	0
397	20240925	134700	29880475	4985	4985	4985	4985	0
398	20240925	134600	29880475	4985	4985	4985	4985	0
399	20240925	134500	29880475	4985	4985	4985	4985	0
400	20240925	134400	29880475	4985	4985	4985	4985	0
401	20240925	134300	29880475	4985	4985	4985	4985	0
402	20240925	134200	29880475	4985	4985	4985	4985	0
403	20240925	134100	29880475	4985	4985	4985	4985	0
404	20240925	134000	29880475	4985	4985	4985	4985	0
405	20240925	133900	29880475	4985	4985	4985	4985	11
406	20240925	133800	29825640	4980	4980	4980	4980	0
407	20240925	133700	29825640	4980	4980	4980	4980	0
408	20240925	133600	29825640	4980	4980	4980	4980	0
409	20240925	133500	29825640	4980	4980	4980	4980	0
410	20240925	133400	29825640	4980	4980	4980	4980	0
411	20240925	133300	29825640	4980	4980	4980	4980	9
412	20240925	133200	29780820	4980	4985	4985	4980	22
413	20240925	133100	29671250	4985	4985	4985	4985	0
414	20240925	133000	29671250	4985	4985	4985	4985	0
415	20240925	132900	29671250	4985	4985	4985	4985	0
416	20240925	132800	29671250	4985	4985	4985	4985	0
417	20240925	132700	29671250	4985	4985	4985	4985	0
418	20240925	132600	29671250	4985	4985	4985	4985	0
419	20240925	132500	29671250	4985	4985	4985	4985	0
420	20240925	132400	29671250	4985	4985	4985	4985	0
421	20240925	132300	29671250	4985	4985	4985	4985	0
422	20240925	132200	29671250	4985	4985	4985	4985	0
423	20240925	132100	29671250	4985	4985	4985	4985	0
424	20240925	132000	29671250	4985	4985	4985	4985	0
425	20240925	131900	29671250	4985	4985	4985	4985	0
426	20240925	131800	29671250	4985	4985	4985	4985	0
427	20240925	131700	29671250	4985	4985	4985	4985	0
428	20240925	131600	29671250	4985	4985	4985	4985	0
429	20240925	131500	29671250	4985	4985	4985	4985	0
430	20240925	131400	29671250	4985	4985	4985	4985	0
431	20240925	131300	29671250	4985	4985	4985	4985	0
432	20240925	131200	29671250	4985	4985	4985	4985	0
433	20240925	131100	29671250	4985	4985	4985	4985	2
434	20240925	131000	29661280	4980	4980	4980	4980	0
435	20240925	130900	29661280	4980	4980	4980	4980	0
436	20240925	130800	29661280	4980	4980	4980	4980	0
437	20240925	130700	29661280	4980	4980	4980	4980	0
438	20240925	130600	29661280	4980	4980	4980	4980	0
439	20240925	130500	29661280	4980	4980	4980	4980	0
440	20240925	130400	29661280	4980	4980	4980	4980	52
441	20240925	130300	29402320	4980	4980	4980	4980	5
442	20240925	130200	29377420	4980	4980	4980	4980	1
443	20240925	130100	29372440	4985	4985	4985	4985	0
444	20240925	130000	29372440	4985	4985	4985	4985	0
445	20240925	125900	29372440	4985	4985	4985	4985	0
446	20240925	125800	29372440	4985	4985	4985	4985	0
447	20240925	125700	29372440	4985	4985	4985	4985	0
448	20240925	125600	29372440	4985	4985	4985	4985	0
449	20240925	125500	29372440	4985	4985	4985	4985	0
450	20240925	125400	29372440	4985	4985	4985	4985	0
451	20240925	125300	29372440	4985	4985	4985	4985	0
452	20240925	125200	29372440	4985	4985	4985	4985	0
453	20240925	125100	29372440	4985	4985	4985	4985	0
454	20240925	125000	29372440	4985	4985	4985	4985	0
455	20240925	124900	29372440	4985	4985	4985	4985	0
456	20240925	124800	29372440	4985	4985	4985	4985	3
457	20240925	124700	29357485	4985	4985	4985	4985	0
458	20240925	124600	29357485	4985	4985	4985	4985	0
459	20240925	124500	29357485	4985	4985	4985	4985	0
460	20240925	124400	29357485	4985	4985	4985	4985	0
461	20240925	124300	29357485	4985	4985	4985	4985	0
462	20240925	124200	29357485	4985	4985	4985	4985	0
463	20240925	124100	29357485	4985	4985	4985	4985	0
464	20240925	124000	29357485	4985	4985	4985	4985	0
465	20240925	123900	29357485	4985	4985	4985	4985	0
466	20240925	123800	29357485	4985	4985	4985	4985	0
467	20240925	123700	29357485	4985	4985	4985	4985	0
468	20240925	123600	29357485	4985	4985	4985	4985	0
469	20240925	123500	29357485	4985	4985	4985	4985	0
470	20240925	123400	29357485	4985	4985	4985	4985	0
471	20240925	123300	29357485	4985	4985	4985	4985	130
472	20240925	123200	28709435	4975	4975	4975	4975	11
473	20240925	123100	28654710	4980	4980	4980	4980	0
474	20240925	123000	28654710	4980	4980	4980	4980	200
475	20240925	122900	27658710	4980	4980	4980	4980	0
476	20240925	122800	27658710	4980	4980	4980	4980	0
477	20240925	122700	27658710	4980	4980	4980	4980	120
478	20240925	122600	27061110	4980	4980	4980	4980	0
479	20240925	122500	27061110	4980	4980	4980	4980	0
480	20240925	122400	27061110	4980	4980	4980	4980	0
481	20240925	122300	27061110	4980	4980	4980	4980	0
482	20240925	122200	27061110	4980	4980	4980	4980	0
483	20240925	122100	27061110	4980	4980	4980	4980	0
484	20240925	122000	27061110	4980	4980	4980	4980	0
485	20240925	121900	27061110	4980	4980	4980	4980	3
486	20240925	121800	27046170	4975	4975	4975	4975	0
487	20240925	121700	27046170	4975	4975	4975	4975	0
488	20240925	121600	27046170	4975	4975	4975	4975	0
489	20240925	121500	27046170	4975	4975	4975	4975	1
490	20240925	121400	27041195	4980	4980	4980	4980	2
491	20240925	121300	27031235	4980	4980	4980	4980	0
492	20240925	121200	27031235	4980	4980	4980	4980	0
493	20240925	121100	27031235	4980	4980	4980	4980	0
494	20240925	121000	27031235	4980	4980	4980	4980	0
495	20240925	120900	27031235	4980	4980	4980	4980	0
496	20240925	120800	27031235	4980	4980	4980	4980	0
497	20240925	120700	27031235	4980	4980	4980	4980	0
498	20240925	120600	27031235	4980	4980	4980	4980	0
499	20240925	120500	27031235	4980	4980	4980	4980	0
500	20240925	120400	27031235	4980	4980	4980	4980	0
501	20240925	120300	27031235	4980	4980	4980	4980	0
502	20240925	120200	27031235	4980	4980	4980	4980	0
503	20240925	120100	27031235	4980	4980	4980	4980	0
504	20240925	120000	27031235	4980	4980	4980	4980	0
505	20240925	115900	27031235	4980	4980	4980	4980	0
506	20240925	115800	27031235	4980	4980	4980	4980	0
507	20240925	115700	27031235	4980	4980	4980	4980	1
508	20240925	115600	27026255	4980	4980	4980	4980	0
509	20240925	115500	27026255	4980	4980	4980	4980	0
510	20240925	115400	27026255	4980	4980	4980	4980	0
511	20240925	115300	27026255	4980	4980	4980	4980	0
512	20240925	115200	27026255	4980	4980	4980	4980	0
513	20240925	115100	27026255	4980	4980	4980	4980	0
514	20240925	115000	27026255	4980	4980	4980	4980	0
515	20240925	114900	27026255	4980	4980	4980	4980	0
516	20240925	114800	27026255	4980	4980	4980	4980	0
517	20240925	114700	27026255	4980	4980	4980	4980	0
518	20240925	114600	27026255	4980	4980	4980	4980	0
519	20240925	114500	27026255	4980	4980	4980	4980	0
520	20240925	114400	27026255	4980	4980	4980	4980	0
521	20240925	114300	27026255	4980	4980	4980	4980	200
522	20240925	114200	26030255	4985	4985	4985	4985	0
523	20240925	114100	26030255	4985	4985	4985	4985	0
524	20240925	114000	26030255	4985	4985	4985	4985	0
525	20240925	113900	26030255	4985	4985	4985	4985	0
526	20240925	113800	26030255	4985	4985	4985	4985	0
527	20240925	113700	26030255	4985	4985	4985	4985	0
528	20240925	113600	26030255	4985	4985	4985	4985	0
529	20240925	113500	26030255	4985	4985	4985	4985	3
530	20240925	113400	26015300	4980	4980	4980	4980	0
531	20240925	113300	26015300	4980	4980	4980	4980	0
532	20240925	113200	26015300	4980	4980	4980	4980	0
533	20240925	113100	26015300	4980	4980	4980	4980	0
534	20240925	113000	26015300	4980	4985	4985	4980	23
535	20240925	112900	25900745	4985	4985	4985	4985	0
536	20240925	112800	25900745	4985	4985	4985	4985	0
537	20240925	112700	25900745	4985	4985	4985	4985	0
538	20240925	112600	25900745	4985	4985	4985	4985	0
539	20240925	112500	25900745	4985	4985	4985	4985	0
540	20240925	112400	25900745	4985	4985	4985	4985	0
541	20240925	112300	25900745	4985	4985	4985	4985	0
542	20240925	112200	25900745	4985	4985	4985	4985	0
543	20240925	112100	25900745	4985	4985	4985	4985	0
544	20240925	112000	25900745	4985	4985	4985	4985	2
545	20240925	111900	25890775	4980	4980	4980	4980	0
546	20240925	111800	25890775	4980	4980	4990	4980	128
547	20240925	111700	25253235	4980	4980	4980	4980	0
548	20240925	111600	25253235	4980	4980	4980	4980	1
549	20240925	111500	25248255	4975	4975	4975	4975	0
550	20240925	111400	25248255	4975	4975	4975	4975	0
551	20240925	111300	25248255	4975	4975	4975	4975	0
552	20240925	111200	25248255	4975	4975	4975	4975	0
553	20240925	111100	25248255	4975	4975	4975	4975	0
554	20240925	111000	25248255	4975	4975	4975	4975	0
555	20240925	110900	25248255	4975	4975	4975	4975	0
556	20240925	110800	25248255	4975	4975	4975	4975	0
557	20240925	110700	25248255	4975	4975	4975	4975	0
558	20240925	110600	25248255	4975	4975	4975	4975	0
559	20240925	110500	25248255	4975	4975	4975	4975	31
560	20240925	110400	25094030	4985	4985	4985	4985	12
561	20240925	110300	25034210	4975	4975	4975	4975	0
562	20240925	110200	25034210	4975	4975	4975	4975	0
563	20240925	110100	25034210	4975	4980	4980	4975	28
564	20240925	110000	24894810	4990	4990	4990	4990	0
565	20240925	105900	24894810	4990	4985	4990	4985	45
566	20240925	105800	24670455	4985	4985	4985	4985	0
567	20240925	105700	24670455	4985	4985	4985	4985	0
568	20240925	105600	24670455	4985	4985	4985	4985	0
569	20240925	105500	24670455	4985	4985	4985	4985	0
570	20240925	105400	24670455	4985	4985	4985	4985	0
571	20240925	105300	24670455	4985	4985	4985	4985	0
572	20240925	105200	24670455	4985	4985	4985	4985	111
573	20240925	105100	24117120	4985	4985	4985	4985	0
574	20240925	105000	24117120	4985	4985	4985	4985	0
575	20240925	104900	24117120	4985	4985	4985	4985	0
576	20240925	104800	24117120	4985	4985	4985	4985	0
577	20240925	104700	24117120	4985	4985	4985	4985	0
578	20240925	104600	24117120	4985	4985	4985	4985	0
579	20240925	104500	24117120	4985	4985	4985	4985	0
580	20240925	104400	24117120	4985	4985	4985	4985	0
581	20240925	104300	24117120	4985	4985	4985	4985	0
582	20240925	104200	24117120	4985	4985	4985	4985	0
583	20240925	104100	24117120	4985	4985	4985	4985	0
584	20240925	104000	24117120	4985	4985	4985	4985	0
585	20240925	103900	24117120	4985	4985	4985	4985	3
586	20240925	103800	24102165	4975	4975	4975	4975	0
587	20240925	103700	24102165	4975	4975	4975	4975	0
588	20240925	103600	24102165	4975	4975	4975	4975	0
589	20240925	103500	24102165	4975	4975	4975	4975	7
590	20240925	103400	24067340	4985	4985	4985	4985	0
591	20240925	103300	24067340	4985	4985	4985	4985	0
592	20240925	103200	24067340	4985	4985	4985	4985	0
593	20240925	103100	24067340	4985	4985	4985	4985	180
594	20240925	103000	23170040	4980	4980	4980	4980	0
595	20240925	102900	23170040	4980	4980	4980	4980	75
596	20240925	102800	22796540	4985	4985	4985	4985	0
597	20240925	102700	22796540	4985	4985	4985	4985	0
598	20240925	102600	22796540	4985	4985	4985	4985	0
599	20240925	102500	22796540	4985	4985	4985	4985	0
600	20240925	102400	22796540	4985	4985	4985	4985	0
601	20240925	102300	22796540	4985	4985	4985	4985	0
602	20240925	102200	22796540	4985	4985	4985	4985	0
603	20240925	102100	22796540	4985	4985	4985	4985	0
604	20240925	102000	22796540	4985	4985	4985	4985	0
605	20240925	101900	22796540	4985	4985	4985	4985	0
606	20240925	101800	22796540	4985	4985	4985	4985	0
607	20240925	101700	22796540	4985	4985	4985	4985	0
608	20240925	101600	22796540	4985	4985	4985	4985	0
609	20240925	101500	22796540	4985	4985	4985	4985	1
610	20240925	101400	22791555	4985	4985	4985	4985	9
611	20240925	101300	22746690	4980	4990	4990	4980	1500
612	20240925	101200	15276030	4990	4990	4990	4990	200
613	20240925	101100	14278030	4990	4990	4990	4990	0
614	20240925	101000	14278030	4990	4990	4990	4990	100
615	20240925	100900	13779030	4990	4990	4990	4990	0
616	20240925	100800	13779030	4990	4990	4990	4990	0
617	20240925	100700	13779030	4990	4990	4990	4990	0
618	20240925	100600	13779030	4990	4990	4990	4990	1
619	20240925	100500	13774040	4995	4995	4995	4995	0
620	20240925	100400	13774040	4995	4995	4995	4995	2
621	20240925	100300	13764050	4990	4990	4990	4990	0
622	20240925	100200	13764050	4990	4990	4990	4990	0
623	20240925	100100	13764050	4990	4990	4990	4990	0
624	20240925	100000	13764050	4990	4990	4990	4990	0
625	20240925	095900	13764050	4990	4990	4990	4990	0
626	20240925	095800	13764050	4990	4990	4995	4990	16
627	20240925	095700	13684205	4995	4995	4995	4995	0
628	20240925	095600	13684205	4995	4995	4995	4995	0
629	20240925	095500	13684205	4995	4995	4995	4995	0
630	20240925	095400	13684205	4995	4995	4995	4995	0
631	20240925	095300	13684205	4995	4995	4995	4995	0
632	20240925	095200	13684205	4995	4995	4995	4995	0
633	20240925	095100	13684205	4995	4995	4995	4995	0
634	20240925	095000	13684205	4995	4995	4995	4995	0
635	20240925	094900	13684205	4995	4995	4995	4995	0
636	20240925	094800	13684205	4995	4995	4995	4995	0
637	20240925	094700	13684205	4995	4995	4995	4995	0
638	20240925	094600	13684205	4995	4995	4995	4995	0
639	20240925	094500	13684205	4995	4995	4995	4995	0
640	20240925	094400	13684205	4995	4995	4995	4995	0
641	20240925	094300	13684205	4995	4995	4995	4995	1
642	20240925	094200	13679210	4995	4995	4995	4995	0
643	20240925	094100	13679210	4995	4995	4995	4995	0
644	20240925	094000	13679210	4995	4995	4995	4995	0
645	20240925	093900	13679210	4995	4995	4995	4995	3
646	20240925	093800	13664225	4990	4990	4990	4990	0
647	20240925	093700	13664225	4990	4990	4990	4990	0
648	20240925	093600	13664225	4990	4990	4990	4990	0
649	20240925	093500	13664225	4990	4990	4990	4990	40
650	20240925	093400	13464625	4995	4995	4995	4995	33
651	20240925	093300	13299790	4990	4990	4990	4990	443
652	20240925	093200	11089220	4985	4985	4985	4985	158
653	20240925	093100	10301590	4980	4985	4985	4980	40
654	20240925	093000	10102290	4980	4980	4980	4980	0
655	20240925	092900	10102290	4980	4980	4980	4980	0
656	20240925	092800	10102290	4980	4980	4980	4980	0
657	20240925	092700	10102290	4980	4980	4980	4980	408
658	20240925	092600	8070450	4980	4980	4980	4980	50
659	20240925	092500	7821450	4980	4980	4980	4980	5
660	20240925	092400	7796550	4980	4980	4980	4980	0
661	20240925	092300	7796550	4980	4980	4980	4980	0
662	20240925	092200	7796550	4980	4980	4980	4980	0
663	20240925	092100	7796550	4980	4980	4980	4980	0
664	20240925	092000	7796550	4980	4980	4980	4980	0
665	20240925	091900	7796550	4980	4980	4980	4980	0
666	20240925	091800	7796550	4980	4980	4980	4980	0
667	20240925	091700	7796550	4980	4980	4980	4980	9
668	20240925	091600	7751730	4985	4985	4985	4985	0
669	20240925	091500	7751730	4985	4985	4985	4985	0
670	20240925	091400	7751730	4985	4980	4985	4980	345
671	20240925	091300	6031965	4985	4985	4985	4985	38
672	20240925	091200	5842535	4985	4985	4985	4985	0
673	20240925	091100	5842535	4985	4985	4985	4985	0
674	20240925	091000	5842535	4985	4985	4985	4985	0
675	20240925	090900	5842535	4985	4985	4985	4985	162
676	20240925	090800	5034965	4995	4995	4995	4995	0
677	20240925	090700	5034965	4995	4995	4995	4995	0
678	20240925	090600	5034965	4995	4980	4995	4970	457
679	20240925	090500	2761300	4980	4990	4995	4980	123
680	20240925	090400	2147300	4955	4955	4955	4955	0
681	20240925	090300	2147300	4955	4955	4955	4955	0
682	20240925	090200	2147300	4955	4990	4990	4955	320
683	20240925	090100	554445	4995	4995	4995	4995	0
684	20240925	090000	554445	4995	4995	4995	4995	111