KissMeData/139670/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202500	54870505	2935	2935	2935	2935	242
3	20240925	202400	54870505	2935	2935	2935	2935	0
4	20240925	202300	54870505	2935	2935	2935	2935	0
5	20240925	202200	54870505	2935	2935	2935	2935	0
6	20240925	202100	54870505	2935	2935	2935	2935	0
7	20240925	202000	54870505	2935	2935	2935	2935	0
8	20240925	201900	54870505	2935	2935	2935	2935	0
9	20240925	201800	54870505	2935	2935	2935	2935	0
10	20240925	201700	54870505	2935	2935	2935	2935	0
11	20240925	201600	54870505	2935	2935	2935	2935	0
12	20240925	201500	54870505	2935	2935	2935	2935	0
13	20240925	201400	54870505	2935	2935	2935	2935	0
14	20240925	201300	54870505	2935	2935	2935	2935	0
15	20240925	201200	54870505	2935	2935	2935	2935	0
16	20240925	201100	54870505	2935	2935	2935	2935	0
17	20240925	201000	54870505	2935	2935	2935	2935	0
18	20240925	200900	54870505	2935	2935	2935	2935	0
19	20240925	200800	54870505	2935	2935	2935	2935	0
20	20240925	200700	54870505	2935	2935	2935	2935	0
21	20240925	200600	54870505	2935	2935	2935	2935	0
22	20240925	200500	54870505	2935	2935	2935	2935	0
23	20240925	200400	54870505	2935	2935	2935	2935	0
24	20240925	200300	54870505	2935	2935	2935	2935	0
25	20240925	200200	54870505	2935	2935	2935	2935	0
26	20240925	200100	54870505	2935	2935	2935	2935	0
27	20240925	200000	54870505	2935	2935	2935	2935	0
28	20240925	195900	54870505	2935	2935	2935	2935	0
29	20240925	195800	54870505	2935	2935	2935	2935	0
30	20240925	195700	54870505	2935	2935	2935	2935	0
31	20240925	195600	54870505	2935	2935	2935	2935	0
32	20240925	195500	54870505	2935	2935	2935	2935	242
33	20240925	195400	54870505	2935	2935	2935	2935	0
34	20240925	195300	54870505	2935	2935	2935	2935	0
35	20240925	195200	54870505	2935	2935	2935	2935	0
36	20240925	195100	54870505	2935	2935	2935	2935	0
37	20240925	195000	54870505	2935	2935	2935	2935	0
38	20240925	194900	54870505	2935	2935	2935	2935	0
39	20240925	194800	54870505	2935	2935	2935	2935	0
40	20240925	194700	54870505	2935	2935	2935	2935	0
41	20240925	194600	54870505	2935	2935	2935	2935	0
42	20240925	194500	54870505	2935	2935	2935	2935	0
43	20240925	194400	54870505	2935	2935	2935	2935	0
44	20240925	194300	54870505	2935	2935	2935	2935	0
45	20240925	194200	54870505	2935	2935	2935	2935	0
46	20240925	194100	54870505	2935	2935	2935	2935	0
47	20240925	194000	54870505	2935	2935	2935	2935	0
48	20240925	193900	54870505	2935	2935	2935	2935	0
49	20240925	193800	54870505	2935	2935	2935	2935	0
50	20240925	193700	54870505	2935	2935	2935	2935	0
51	20240925	193600	54870505	2935	2935	2935	2935	0
52	20240925	193500	54870505	2935	2935	2935	2935	0
53	20240925	193400	54870505	2935	2935	2935	2935	0
54	20240925	193300	54870505	2935	2935	2935	2935	0
55	20240925	193200	54870505	2935	2935	2935	2935	0
56	20240925	193100	54870505	2935	2935	2935	2935	0
57	20240925	193000	54870505	2935	2935	2935	2935	0
58	20240925	192900	54870505	2935	2935	2935	2935	0
59	20240925	192800	54870505	2935	2935	2935	2935	0
60	20240925	192700	54870505	2935	2935	2935	2935	0
61	20240925	192600	54870505	2935	2935	2935	2935	0
62	20240925	192500	54870505	2935	2935	2935	2935	242
63	20240925	192400	54870505	2935	2935	2935	2935	0
64	20240925	192300	54870505	2935	2935	2935	2935	0
65	20240925	192200	54870505	2935	2935	2935	2935	0
66	20240925	192100	54870505	2935	2935	2935	2935	0
67	20240925	192000	54870505	2935	2935	2935	2935	0
68	20240925	191900	54870505	2935	2935	2935	2935	0
69	20240925	191800	54870505	2935	2935	2935	2935	0
70	20240925	191700	54870505	2935	2935	2935	2935	0
71	20240925	191600	54870505	2935	2935	2935	2935	0
72	20240925	191500	54870505	2935	2935	2935	2935	0
73	20240925	191400	54870505	2935	2935	2935	2935	0
74	20240925	191300	54870505	2935	2935	2935	2935	0
75	20240925	191200	54870505	2935	2935	2935	2935	0
76	20240925	191100	54870505	2935	2935	2935	2935	0
77	20240925	191000	54870505	2935	2935	2935	2935	0
78	20240925	190900	54870505	2935	2935	2935	2935	0
79	20240925	190800	54870505	2935	2935	2935	2935	0
80	20240925	190700	54870505	2935	2935	2935	2935	0
81	20240925	190600	54870505	2935	2935	2935	2935	0
82	20240925	190500	54870505	2935	2935	2935	2935	0
83	20240925	190400	54870505	2935	2935	2935	2935	0
84	20240925	190300	54870505	2935	2935	2935	2935	0
85	20240925	190200	54870505	2935	2935	2935	2935	0
86	20240925	190100	54870505	2935	2935	2935	2935	0
87	20240925	190000	54870505	2935	2935	2935	2935	0
88	20240925	185900	54870505	2935	2935	2935	2935	0
89	20240925	185800	54870505	2935	2935	2935	2935	0
90	20240925	185700	54870505	2935	2935	2935	2935	0
91	20240925	185600	54870505	2935	2935	2935	2935	0
92	20240925	185500	54870505	2935	2935	2935	2935	242
93	20240925	185400	54870505	2935	2935	2935	2935	0
94	20240925	185300	54870505	2935	2935	2935	2935	0
95	20240925	185200	54870505	2935	2935	2935	2935	0
96	20240925	185100	54870505	2935	2935	2935	2935	0
97	20240925	185000	54870505	2935	2935	2935	2935	0
98	20240925	184900	54870505	2935	2935	2935	2935	0
99	20240925	184800	54870505	2935	2935	2935	2935	0
100	20240925	184700	54870505	2935	2935	2935	2935	0
101	20240925	184600	54870505	2935	2935	2935	2935	0
102	20240925	184500	54870505	2935	2935	2935	2935	0
103	20240925	184400	54870505	2935	2935	2935	2935	0
104	20240925	184300	54870505	2935	2935	2935	2935	0
105	20240925	184200	54870505	2935	2935	2935	2935	0
106	20240925	184100	54870505	2935	2935	2935	2935	0
107	20240925	184000	54870505	2935	2935	2935	2935	0
108	20240925	183900	54870505	2935	2935	2935	2935	0
109	20240925	183800	54870505	2935	2935	2935	2935	0
110	20240925	183700	54870505	2935	2935	2935	2935	0
111	20240925	183600	54870505	2935	2935	2935	2935	0
112	20240925	183500	54870505	2935	2935	2935	2935	0
113	20240925	183400	54870505	2935	2935	2935	2935	0
114	20240925	183300	54870505	2935	2935	2935	2935	0
115	20240925	183200	54870505	2935	2935	2935	2935	0
116	20240925	183100	54870505	2935	2935	2935	2935	0
117	20240925	183000	54870505	2935	2935	2935	2935	0
118	20240925	182900	54870505	2935	2935	2935	2935	0
119	20240925	182800	54870505	2935	2935	2935	2935	0
120	20240925	182700	54870505	2935	2935	2935	2935	0
121	20240925	182600	54870505	2935	2935	2935	2935	0
122	20240925	182500	54870505	2935	2935	2935	2935	242
123	20240925	182400	54870505	2935	2935	2935	2935	0
124	20240925	182300	54870505	2935	2935	2935	2935	0
125	20240925	182200	54870505	2935	2935	2935	2935	0
126	20240925	182100	54870505	2935	2935	2935	2935	0
127	20240925	182000	54870505	2935	2935	2935	2935	0
128	20240925	181900	54870505	2935	2935	2935	2935	0
129	20240925	181800	54870505	2935	2935	2935	2935	0
130	20240925	181700	54870505	2935	2935	2935	2935	0
131	20240925	181600	54870505	2935	2935	2935	2935	0
132	20240925	181500	54870505	2935	2935	2935	2935	0
133	20240925	181400	54870505	2935	2935	2935	2935	0
134	20240925	181300	54870505	2935	2935	2935	2935	0
135	20240925	181200	54870505	2935	2935	2935	2935	0
136	20240925	181100	54870505	2935	2935	2935	2935	0
137	20240925	181000	54870505	2935	2935	2935	2935	0
138	20240925	180900	54870505	2935	2935	2935	2935	0
139	20240925	180800	54870505	2935	2935	2935	2935	0
140	20240925	180700	54870505	2935	2935	2935	2935	0
141	20240925	180600	54870505	2935	2935	2935	2935	0
142	20240925	180500	54870505	2935	2935	2935	2935	0
143	20240925	180400	54870505	2935	2935	2935	2935	0
144	20240925	180300	54870505	2935	2935	2935	2935	0
145	20240925	180200	54870505	2935	2935	2935	2935	0
146	20240925	180100	54870505	2935	2935	2935	2935	0
147	20240925	180000	54870505	2935	2935	2935	2935	0
148	20240925	175900	54870505	2935	2935	2935	2935	0
149	20240925	175800	54870505	2935	2935	2935	2935	0
150	20240925	175700	54870505	2935	2935	2935	2935	0
151	20240925	175600	54870505	2935	2935	2935	2935	0
152	20240925	175500	54870505	2935	2935	2935	2935	242
153	20240925	175400	54870505	2935	2935	2935	2935	0
154	20240925	175300	54870505	2935	2935	2935	2935	0
155	20240925	175200	54870505	2935	2935	2935	2935	0
156	20240925	175100	54870505	2935	2935	2935	2935	0
157	20240925	175000	54870505	2935	2935	2935	2935	0
158	20240925	174900	54870505	2935	2935	2935	2935	0
159	20240925	174800	54870505	2935	2935	2935	2935	0
160	20240925	174700	54870505	2935	2935	2935	2935	0
161	20240925	174600	54870505	2935	2935	2935	2935	0
162	20240925	174500	54870505	2935	2935	2935	2935	0
163	20240925	174400	54870505	2935	2935	2935	2935	0
164	20240925	174300	54870505	2935	2935	2935	2935	0
165	20240925	174200	54870505	2935	2935	2935	2935	0
166	20240925	174100	54870505	2935	2935	2935	2935	0
167	20240925	174000	54870505	2935	2935	2935	2935	0
168	20240925	173900	54870505	2935	2935	2935	2935	0
169	20240925	173800	54870505	2935	2935	2935	2935	0
170	20240925	173700	54870505	2935	2935	2935	2935	0
171	20240925	173600	54870505	2935	2935	2935	2935	0
172	20240925	173500	54870505	2935	2935	2935	2935	0
173	20240925	173400	54870505	2935	2935	2935	2935	0
174	20240925	173300	54870505	2935	2935	2935	2935	0
175	20240925	173200	54870505	2935	2935	2935	2935	0
176	20240925	173100	54870505	2935	2935	2935	2935	0
177	20240925	173000	54870505	2935	2935	2935	2935	0
178	20240925	172900	54870505	2935	2935	2935	2935	0
179	20240925	172800	54870505	2935	2935	2935	2935	0
180	20240925	172700	54870505	2935	2935	2935	2935	0
181	20240925	172600	54870505	2935	2935	2935	2935	0
182	20240925	172500	54870505	2935	2935	2935	2935	242
183	20240925	172400	54870505	2935	2935	2935	2935	0
184	20240925	172300	54870505	2935	2935	2935	2935	0
185	20240925	172200	54870505	2935	2935	2935	2935	0
186	20240925	172100	54870505	2935	2935	2935	2935	0
187	20240925	172000	54870505	2935	2935	2935	2935	0
188	20240925	171900	54870505	2935	2935	2935	2935	0
189	20240925	171800	54870505	2935	2935	2935	2935	0
190	20240925	171700	54870505	2935	2935	2935	2935	0
191	20240925	171600	54870505	2935	2935	2935	2935	0
192	20240925	171500	54870505	2935	2935	2935	2935	0
193	20240925	171400	54870505	2935	2935	2935	2935	0
194	20240925	171300	54870505	2935	2935	2935	2935	0
195	20240925	171200	54870505	2935	2935	2935	2935	0
196	20240925	171100	54870505	2935	2935	2935	2935	0
197	20240925	171000	54870505	2935	2935	2935	2935	0
198	20240925	170900	54870505	2935	2935	2935	2935	0
199	20240925	170800	54870505	2935	2935	2935	2935	0
200	20240925	170700	54870505	2935	2935	2935	2935	0
201	20240925	170600	54870505	2935	2935	2935	2935	0
202	20240925	170500	54870505	2935	2935	2935	2935	0
203	20240925	170400	54870505	2935	2935	2935	2935	0
204	20240925	170300	54870505	2935	2935	2935	2935	0
205	20240925	170200	54870505	2935	2935	2935	2935	0
206	20240925	170100	54870505	2935	2935	2935	2935	0
207	20240925	170000	54870505	2935	2935	2935	2935	0
208	20240925	165900	54870505	2935	2935	2935	2935	0
209	20240925	165800	54870505	2935	2935	2935	2935	0
210	20240925	165700	54870505	2935	2935	2935	2935	0
211	20240925	165600	54870505	2935	2935	2935	2935	0
212	20240925	165500	54870505	2935	2935	2935	2935	242
213	20240925	165400	54870505	2935	2935	2935	2935	0
214	20240925	165300	54870505	2935	2935	2935	2935	0
215	20240925	165200	54870505	2935	2935	2935	2935	0
216	20240925	165100	54870505	2935	2935	2935	2935	0
217	20240925	165000	54870505	2935	2935	2935	2935	0
218	20240925	164900	54870505	2935	2935	2935	2935	0
219	20240925	164800	54870505	2935	2935	2935	2935	0
220	20240925	164700	54870505	2935	2935	2935	2935	0
221	20240925	164600	54870505	2935	2935	2935	2935	0
222	20240925	164500	54870505	2935	2935	2935	2935	0
223	20240925	164400	54870505	2935	2935	2935	2935	0
224	20240925	164300	54870505	2935	2935	2935	2935	0
225	20240925	164200	54870505	2935	2935	2935	2935	0
226	20240925	164100	54870505	2935	2935	2935	2935	0
227	20240925	164000	54870505	2935	2935	2935	2935	0
228	20240925	163900	54870505	2935	2935	2935	2935	0
229	20240925	163800	54870505	2935	2935	2935	2935	0
230	20240925	163700	54870505	2935	2935	2935	2935	0
231	20240925	163600	54870505	2935	2935	2935	2935	0
232	20240925	163500	54870505	2935	2935	2935	2935	0
233	20240925	163400	54870505	2935	2935	2935	2935	0
234	20240925	163300	54870505	2935	2935	2935	2935	0
235	20240925	163200	54870505	2935	2935	2935	2935	0
236	20240925	163100	54870505	2935	2935	2935	2935	0
237	20240925	163000	54870505	2935	2935	2935	2935	0
238	20240925	162900	54870505	2935	2935	2935	2935	0
239	20240925	162800	54870505	2935	2935	2935	2935	0
240	20240925	162700	54870505	2935	2935	2935	2935	0
241	20240925	162600	54870505	2935	2935	2935	2935	0
242	20240925	162500	54870505	2935	2935	2935	2935	242
243	20240925	162400	54870505	2935	2935	2935	2935	0
244	20240925	162300	54870505	2935	2935	2935	2935	0
245	20240925	162200	54870505	2935	2935	2935	2935	0
246	20240925	162100	54870505	2935	2935	2935	2935	0
247	20240925	162000	54870505	2935	2935	2935	2935	0
248	20240925	161900	54870505	2935	2935	2935	2935	0
249	20240925	161800	54870505	2935	2935	2935	2935	0
250	20240925	161700	54870505	2935	2935	2935	2935	0
251	20240925	161600	54870505	2935	2935	2935	2935	0
252	20240925	161500	54870505	2935	2935	2935	2935	0
253	20240925	161400	54870505	2935	2935	2935	2935	0
254	20240925	161300	54870505	2935	2935	2935	2935	0
255	20240925	161200	54870505	2935	2935	2935	2935	0
256	20240925	161100	54870505	2935	2935	2935	2935	0
257	20240925	161000	54870505	2935	2935	2935	2935	0
258	20240925	160900	54870505	2935	2935	2935	2935	0
259	20240925	160800	54870505	2935	2935	2935	2935	0
260	20240925	160700	54870505	2935	2935	2935	2935	0
261	20240925	160600	54870505	2935	2935	2935	2935	0
262	20240925	160500	54870505	2935	2935	2935	2935	0
263	20240925	160400	54870505	2935	2935	2935	2935	0
264	20240925	160300	54870505	2935	2935	2935	2935	0
265	20240925	160200	54870505	2935	2935	2935	2935	0
266	20240925	160100	54870505	2935	2935	2935	2935	0
267	20240925	160000	54870505	2935	2935	2935	2935	0
268	20240925	155900	54870505	2935	2935	2935	2935	0
269	20240925	155800	54870505	2935	2935	2935	2935	0
270	20240925	155700	54870505	2935	2935	2935	2935	0
271	20240925	155600	54870505	2935	2935	2935	2935	0
272	20240925	155500	54870505	2935	2935	2935	2935	242
273	20240925	155400	54870505	2935	2935	2935	2935	0
274	20240925	155300	54870505	2935	2935	2935	2935	0
275	20240925	155200	54870505	2935	2935	2935	2935	0
276	20240925	155100	54870505	2935	2935	2935	2935	0
277	20240925	155000	54870505	2935	2935	2935	2935	0
278	20240925	154900	54870505	2935	2935	2935	2935	0
279	20240925	154800	54870505	2935	2935	2935	2935	0
280	20240925	154700	54870505	2935	2935	2935	2935	0
281	20240925	154600	54870505	2935	2935	2935	2935	0
282	20240925	154500	54870505	2935	2935	2935	2935	0
283	20240925	154400	54870505	2935	2935	2935	2935	0
284	20240925	154300	54870505	2935	2935	2935	2935	0
285	20240925	154200	54870505	2935	2935	2935	2935	0
286	20240925	154100	54870505	2935	2935	2935	2935	0
287	20240925	154000	54870505	2935	2935	2935	2935	0
288	20240925	153900	54870505	2935	2935	2935	2935	0
289	20240925	153800	54870505	2935	2935	2935	2935	0
290	20240925	153700	54870505	2935	2935	2935	2935	0
291	20240925	153600	54870505	2935	2935	2935	2935	0
292	20240925	153500	54870505	2935	2935	2935	2935	0
293	20240925	153400	54870505	2935	2935	2935	2935	0
294	20240925	153300	54870505	2935	2935	2935	2935	0
295	20240925	153200	54870505	2935	2935	2935	2935	0
296	20240925	153100	54870505	2935	2935	2935	2935	0
297	20240925	153000	54870505	2935	2935	2935	2935	242
298	20240925	152900	54160235	2950	2950	2950	2950	0
299	20240925	152800	54160235	2950	2950	2950	2950	0
300	20240925	152700	54160235	2950	2950	2950	2950	0
301	20240925	152600	54160235	2950	2950	2950	2950	0
302	20240925	152500	54160235	2950	2950	2950	2950	0
303	20240925	152400	54160235	2950	2950	2950	2950	0
304	20240925	152300	54160235	2950	2950	2950	2950	0
305	20240925	152200	54160235	2950	2950	2950	2950	0
306	20240925	152100	54160235	2950	2950	2950	2950	0
307	20240925	152000	54160235	2950	2950	2950	2950	0
308	20240925	151900	54160235	2950	2950	2950	2950	0
309	20240925	151800	54160235	2950	2950	2950	2950	0
310	20240925	151700	54160235	2950	2950	2950	2950	0
311	20240925	151600	54160235	2950	2950	2950	2950	0
312	20240925	151500	54160235	2950	2950	2950	2950	0
313	20240925	151400	54160235	2950	2950	2950	2950	0
314	20240925	151300	54160235	2950	2950	2950	2950	1
315	20240925	151200	54157285	2935	2935	2935	2935	68
316	20240925	151100	53957705	2935	2935	2935	2935	0
317	20240925	151000	53957705	2935	2935	2935	2935	0
318	20240925	150900	53957705	2935	2935	2935	2935	1
319	20240925	150800	53954770	2935	2935	2935	2935	0
320	20240925	150700	53954770	2935	2935	2935	2935	0
321	20240925	150600	53954770	2935	2935	2935	2935	0
322	20240925	150500	53954770	2935	2935	2935	2935	0
323	20240925	150400	53954770	2935	2935	2935	2935	0
324	20240925	150300	53954770	2935	2935	2935	2935	0
325	20240925	150200	53954770	2935	2935	2935	2935	0
326	20240925	150100	53954770	2935	2935	2935	2935	0
327	20240925	150000	53954770	2935	2935	2935	2935	0
328	20240925	145900	53954770	2935	2935	2935	2935	0
329	20240925	145800	53954770	2935	2935	2935	2935	0
330	20240925	145700	53954770	2935	2935	2935	2935	288
331	20240925	145600	53109490	2935	2935	2935	2935	12
332	20240925	145500	53074270	2935	2935	2935	2935	0
333	20240925	145400	53074270	2935	2935	2935	2935	0
334	20240925	145300	53074270	2935	2945	2945	2935	30
335	20240925	145200	52986105	2965	2965	2965	2965	0
336	20240925	145100	52986105	2965	2965	2965	2965	0
337	20240925	145000	52986105	2965	2965	2965	2965	0
338	20240925	144900	52986105	2965	2965	2965	2965	0
339	20240925	144800	52986105	2965	2965	2965	2965	0
340	20240925	144700	52986105	2965	2965	2965	2965	0
341	20240925	144600	52986105	2965	2965	2965	2965	0
342	20240925	144500	52986105	2965	2965	2965	2965	0
343	20240925	144400	52986105	2965	2965	2965	2965	9
344	20240925	144300	52959420	2975	2975	2975	2975	0
345	20240925	144200	52959420	2975	2975	2975	2975	0
346	20240925	144100	52959420	2975	2975	2975	2975	0
347	20240925	144000	52959420	2975	2975	2975	2975	0
348	20240925	143900	52959420	2975	2975	2975	2975	0
349	20240925	143800	52959420	2975	2975	2975	2975	0
350	20240925	143700	52959420	2975	2975	2975	2975	0
351	20240925	143600	52959420	2975	2975	2975	2975	0
352	20240925	143500	52959420	2975	2975	2975	2975	1
353	20240925	143400	52956445	2970	2970	2970	2970	0
354	20240925	143300	52956445	2970	2970	2970	2970	0
355	20240925	143200	52956445	2970	2970	2970	2970	0
356	20240925	143100	52956445	2970	2970	2970	2970	30
357	20240925	143000	52867345	2975	2975	2975	2975	0
358	20240925	142900	52867345	2975	2975	2975	2975	0
359	20240925	142800	52867345	2975	2975	2975	2975	0
360	20240925	142700	52867345	2975	2970	2975	2970	15
361	20240925	142600	52822770	2975	2975	2975	2975	0
362	20240925	142500	52822770	2975	2975	2975	2975	0
363	20240925	142400	52822770	2975	2975	2975	2975	0
364	20240925	142300	52822770	2975	2975	2975	2975	0
365	20240925	142200	52822770	2975	2955	2975	2955	5
366	20240925	142100	52807945	2925	2925	2925	2925	0
367	20240925	142000	52807945	2925	2955	2955	2925	1000
368	20240925	141900	49877045	2955	2955	2955	2955	0
369	20240925	141800	49877045	2955	2955	2955	2955	0
370	20240925	141700	49877045	2955	2955	2955	2955	0
371	20240925	141600	49877045	2955	2955	2955	2955	0
372	20240925	141500	49877045	2955	2955	2955	2955	0
373	20240925	141400	49877045	2955	2955	2955	2955	40
374	20240925	141300	49758845	2955	2955	2955	2955	50
375	20240925	141200	49611095	2955	2955	2955	2955	0
376	20240925	141100	49611095	2955	2955	2955	2955	50
377	20240925	141000	49463345	2955	2955	2955	2955	100
378	20240925	140900	49167845	2955	2955	2955	2955	49
379	20240925	140800	49023050	2980	2980	2980	2980	1
380	20240925	140700	49020070	2980	2980	2980	2980	0
381	20240925	140600	49020070	2980	2975	2980	2975	1000
382	20240925	140500	46040345	2975	2975	2975	2975	10
383	20240925	140400	46010595	2980	2980	2980	2980	0
384	20240925	140300	46010595	2980	2980	2980	2980	0
385	20240925	140200	46010595	2980	2980	2980	2980	0
386	20240925	140100	46010595	2980	2980	2980	2980	0
387	20240925	140000	46010595	2980	2980	2980	2980	0
388	20240925	135900	46010595	2980	2980	2980	2980	5
389	20240925	135800	45995695	2970	2970	2970	2970	0
390	20240925	135700	45995695	2970	2970	2970	2970	0
391	20240925	135600	45995695	2970	2970	2970	2970	0
392	20240925	135500	45995695	2970	2970	2970	2970	0
393	20240925	135400	45995695	2970	2970	2970	2970	0
394	20240925	135300	45995695	2970	2970	2970	2970	0
395	20240925	135200	45995695	2970	2970	2970	2970	0
396	20240925	135100	45995695	2970	2970	2970	2970	0
397	20240925	135000	45995695	2970	2970	2970	2970	0
398	20240925	134900	45995695	2970	2975	2975	2970	2
399	20240925	134800	45989750	2980	2980	2980	2980	0
400	20240925	134700	45989750	2980	2980	2980	2980	0
401	20240925	134600	45989750	2980	2980	2980	2980	0
402	20240925	134500	45989750	2980	2980	2980	2980	0
403	20240925	134400	45989750	2980	2975	2980	2975	62
404	20240925	134300	45805115	2975	2975	2975	2975	0
405	20240925	134200	45805115	2975	2975	2975	2975	0
406	20240925	134100	45805115	2975	2975	2975	2975	0
407	20240925	134000	45805115	2975	2975	2975	2975	0
408	20240925	133900	45805115	2975	2975	2975	2975	0
409	20240925	133800	45805115	2975	2975	2975	2975	0
410	20240925	133700	45805115	2975	2975	2975	2975	0
411	20240925	133600	45805115	2975	2975	2975	2975	0
412	20240925	133500	45805115	2975	2975	2975	2975	0
413	20240925	133400	45805115	2975	2975	2975	2975	0
414	20240925	133300	45805115	2975	2975	2975	2975	0
415	20240925	133200	45805115	2975	2975	2975	2975	0
416	20240925	133100	45805115	2975	2975	2975	2975	0
417	20240925	133000	45805115	2975	2975	2975	2975	0
418	20240925	132900	45805115	2975	2975	2975	2975	0
419	20240925	132800	45805115	2975	2975	2975	2975	94
420	20240925	132700	45525465	2980	2980	2980	2980	0
421	20240925	132600	45525465	2980	2980	2980	2980	0
422	20240925	132500	45525465	2980	2980	2980	2980	0
423	20240925	132400	45525465	2980	2970	2980	2970	101
424	20240925	132300	45224880	2970	2970	2970	2970	1
425	20240925	132200	45221910	2975	2970	2975	2970	100
426	20240925	132100	44924665	2970	2970	2970	2970	0
427	20240925	132000	44924665	2970	2970	2970	2970	0
428	20240925	131900	44924665	2970	2970	2970	2970	0
429	20240925	131800	44924665	2970	2970	2970	2970	0
430	20240925	131700	44924665	2970	2970	2970	2970	0
431	20240925	131600	44924665	2970	2970	2970	2970	0
432	20240925	131500	44924665	2970	2970	2970	2970	0
433	20240925	131400	44924665	2970	2970	2970	2970	1
434	20240925	131300	44921695	2975	2975	2975	2975	0
435	20240925	131200	44921695	2975	2975	2975	2975	0
436	20240925	131100	44921695	2975	2975	2975	2975	0
437	20240925	131000	44921695	2975	2975	2975	2975	0
438	20240925	130900	44921695	2975	2975	2975	2975	0
439	20240925	130800	44921695	2975	2975	2975	2975	0
440	20240925	130700	44921695	2975	2975	2975	2975	0
441	20240925	130600	44921695	2975	2975	2975	2975	0
442	20240925	130500	44921695	2975	2975	2975	2975	0
443	20240925	130400	44921695	2975	2975	2975	2975	0
444	20240925	130300	44921695	2975	2975	2975	2975	0
445	20240925	130200	44921695	2975	2975	2975	2975	0
446	20240925	130100	44921695	2975	2975	2975	2975	0
447	20240925	130000	44921695	2975	2975	2975	2975	0
448	20240925	125900	44921695	2975	2975	2975	2975	0
449	20240925	125800	44921695	2975	2975	2975	2975	0
450	20240925	125700	44921695	2975	2975	2975	2975	0
451	20240925	125600	44921695	2975	2975	2975	2975	0
452	20240925	125500	44921695	2975	2975	2975	2975	0
453	20240925	125400	44921695	2975	2975	2975	2975	0
454	20240925	125300	44921695	2975	2975	2975	2975	0
455	20240925	125200	44921695	2975	2975	2975	2975	0
456	20240925	125100	44921695	2975	2975	2975	2975	0
457	20240925	125000	44921695	2975	2975	2975	2975	0
458	20240925	124900	44921695	2975	2960	2975	2960	4
459	20240925	124800	44909825	2940	2940	2940	2940	0
460	20240925	124700	44909825	2940	2965	2965	2930	1050
461	20240925	124600	41826625	2980	2980	2980	2980	0
462	20240925	124500	41826625	2980	2980	2980	2980	0
463	20240925	124400	41826625	2980	2980	2980	2980	0
464	20240925	124300	41826625	2980	2980	2980	2980	0
465	20240925	124200	41826625	2980	2955	2980	2955	34
466	20240925	124100	41725430	2955	2955	2955	2955	0
467	20240925	124000	41725430	2955	2955	2955	2955	0
468	20240925	123900	41725430	2955	2955	2955	2955	0
469	20240925	123800	41725430	2955	2955	2955	2955	0
470	20240925	123700	41725430	2955	2955	2955	2955	0
471	20240925	123600	41725430	2955	2955	2955	2955	37
472	20240925	123500	41616095	2950	2950	2950	2950	0
473	20240925	123400	41616095	2950	2965	2965	2950	200
474	20240925	123300	41025030	2970	2970	2970	2970	0
475	20240925	123200	41025030	2970	2970	2970	2970	0
476	20240925	123100	41025030	2970	2970	2970	2970	1
477	20240925	123000	41022060	2970	2970	2970	2970	0
478	20240925	122900	41022060	2970	2970	2970	2970	0
479	20240925	122800	41022060	2970	2970	2970	2970	0
480	20240925	122700	41022060	2970	2970	2970	2970	0
481	20240925	122600	41022060	2970	2970	2970	2970	1
482	20240925	122500	41019090	2955	2955	2955	2955	0
483	20240925	122400	41019090	2955	2955	2955	2955	0
484	20240925	122300	41019090	2955	2955	2955	2955	0
485	20240925	122200	41019090	2955	2955	2955	2955	0
486	20240925	122100	41019090	2955	2955	2955	2955	0
487	20240925	122000	41019090	2955	2955	2955	2955	0
488	20240925	121900	41019090	2955	2955	2955	2955	0
489	20240925	121800	41019090	2955	2955	2955	2955	0
490	20240925	121700	41019090	2955	2980	2980	2955	21
491	20240925	121600	40957010	2950	2970	2970	2950	1300
492	20240925	121500	37118825	2980	2980	2980	2980	0
493	20240925	121400	37118825	2980	2980	2980	2980	0
494	20240925	121300	37118825	2980	2980	2980	2980	0
495	20240925	121200	37118825	2980	2980	2980	2980	0
496	20240925	121100	37118825	2980	2980	2980	2980	0
497	20240925	121000	37118825	2980	2980	2980	2980	0
498	20240925	120900	37118825	2980	2980	2980	2980	0
499	20240925	120800	37118825	2980	2980	2980	2980	0
500	20240925	120700	37118825	2980	2980	2980	2980	1
501	20240925	120600	37115845	2980	2980	2980	2980	0
502	20240925	120500	37115845	2980	2980	2980	2980	0
503	20240925	120400	37115845	2980	2980	2980	2980	0
504	20240925	120300	37115845	2980	2980	2980	2980	0
505	20240925	120200	37115845	2980	2980	2980	2980	5
506	20240925	120100	37100945	2980	2980	2980	2980	0
507	20240925	120000	37100945	2980	2980	2980	2980	13
508	20240925	115900	37062205	2980	2980	2980	2980	0
509	20240925	115800	37062205	2980	2980	2980	2980	0
510	20240925	115700	37062205	2980	2980	2980	2980	0
511	20240925	115600	37062205	2980	2980	2980	2980	0
512	20240925	115500	37062205	2980	2980	2980	2980	32
513	20240925	115400	36966845	2980	2980	2980	2980	0
514	20240925	115300	36966845	2980	2980	2980	2980	0
515	20240925	115200	36966845	2980	2980	2980	2980	0
516	20240925	115100	36966845	2980	2980	2980	2980	0
517	20240925	115000	36966845	2980	2980	2980	2980	0
518	20240925	114900	36966845	2980	2980	2980	2980	69
519	20240925	114800	36761225	2980	2980	2980	2980	0
520	20240925	114700	36761225	2980	2980	2980	2980	0
521	20240925	114600	36761225	2980	2980	2980	2980	196
522	20240925	114500	36177145	2980	2980	2980	2980	3
523	20240925	114400	36168205	2980	2980	2980	2980	15
524	20240925	114300	36123505	2980	2980	2980	2980	0
525	20240925	114200	36123505	2980	2980	2980	2980	0
526	20240925	114100	36123505	2980	2980	2980	2980	0
527	20240925	114000	36123505	2980	2980	2980	2980	0
528	20240925	113900	36123505	2980	2980	2980	2980	0
529	20240925	113800	36123505	2980	2980	2980	2980	0
530	20240925	113700	36123505	2980	2980	2980	2980	0
531	20240925	113600	36123505	2980	2980	2980	2980	0
532	20240925	113500	36123505	2980	2980	2980	2980	0
533	20240925	113400	36123505	2980	2980	2980	2980	0
534	20240925	113300	36123505	2980	2980	2980	2980	1
535	20240925	113200	36120525	2955	2955	2955	2955	0
536	20240925	113100	36120525	2955	2955	2955	2955	0
537	20240925	113000	36120525	2955	2955	2955	2955	0
538	20240925	112900	36120525	2955	2955	2955	2955	0
539	20240925	112800	36120525	2955	2955	2955	2955	0
540	20240925	112700	36120525	2955	2955	2955	2955	0
541	20240925	112600	36120525	2955	2955	2955	2955	0
542	20240925	112500	36120525	2955	2975	2975	2955	500
543	20240925	112400	34640690	2970	2970	2970	2970	0
544	20240925	112300	34640690	2970	2970	2970	2970	0
545	20240925	112200	34640690	2970	2970	2970	2970	0
546	20240925	112100	34640690	2970	2970	2970	2970	0
547	20240925	112000	34640690	2970	2970	2970	2970	91
548	20240925	111900	34370420	2975	2975	2975	2975	0
549	20240925	111800	34370420	2975	2975	2975	2975	0
550	20240925	111700	34370420	2975	2975	2975	2975	9
551	20240925	111600	34343645	2980	2980	2980	2980	47
552	20240925	111500	34203585	2975	2975	2975	2975	0
553	20240925	111400	34203585	2975	2975	2975	2975	0
554	20240925	111300	34203585	2975	2975	2975	2975	0
555	20240925	111200	34203585	2975	2975	2975	2975	0
556	20240925	111100	34203585	2975	2975	2975	2975	0
557	20240925	111000	34203585	2975	2975	2975	2975	0
558	20240925	110900	34203585	2975	2975	2975	2975	1
559	20240925	110800	34200610	2975	2975	2975	2975	0
560	20240925	110700	34200610	2975	2975	2975	2975	1
561	20240925	110600	34197635	2980	2980	2980	2980	0
562	20240925	110500	34197635	2980	2980	2980	2980	0
563	20240925	110400	34197635	2980	2980	2980	2980	25
564	20240925	110300	34123135	2985	2985	2985	2985	1
565	20240925	110200	34120150	2990	2990	2990	2990	0
566	20240925	110100	34120150	2990	2990	2990	2990	1
567	20240925	110000	34117160	2980	2980	2980	2980	0
568	20240925	105900	34117160	2980	2980	2980	2980	0
569	20240925	105800	34117160	2980	2980	2980	2980	1
570	20240925	105700	34114180	2990	2990	2990	2990	0
571	20240925	105600	34114180	2990	2990	2990	2990	1
572	20240925	105500	34111190	2985	2985	2985	2985	10
573	20240925	105400	34081340	2990	2990	2990	2990	21
574	20240925	105300	34018550	2985	2985	2985	2985	0
575	20240925	105200	34018550	2985	2980	2985	2975	61
576	20240925	105100	33836485	2980	2980	2980	2980	25
577	20240925	105000	33761985	2965	2965	2965	2965	0
578	20240925	104900	33761985	2965	2965	2965	2965	0
579	20240925	104800	33761985	2965	2965	2965	2965	0
580	20240925	104700	33761985	2965	2965	2965	2965	1
581	20240925	104600	33759020	2975	2975	2975	2975	1
582	20240925	104500	33756045	2960	2960	2960	2960	0
583	20240925	104400	33756045	2960	2960	2960	2960	0
584	20240925	104300	33756045	2960	2960	2960	2960	0
585	20240925	104200	33756045	2960	2960	2960	2960	0
586	20240925	104100	33756045	2960	2960	2960	2960	1
587	20240925	104000	33753085	2965	2965	2970	2965	224
588	20240925	103900	33088105	2965	2965	2965	2965	2
589	20240925	103800	33082175	2965	2965	2965	2965	64
590	20240925	103700	32892415	2965	2965	2965	2965	1
591	20240925	103600	32889450	2950	2950	2950	2950	0
592	20240925	103500	32889450	2950	2950	2950	2950	1
593	20240925	103400	32886500	2950	2965	2965	2950	126
594	20240925	103300	32514785	2955	2955	2955	2955	5
595	20240925	103200	32500010	2955	2960	2960	2955	152
596	20240925	103100	32050690	2955	2955	2955	2955	0
597	20240925	103000	32050690	2955	2955	2955	2955	0
598	20240925	102900	32050690	2955	2955	2955	2955	3
599	20240925	102800	32041825	2950	2950	2950	2950	0
600	20240925	102700	32041825	2950	2950	2950	2950	0
601	20240925	102600	32041825	2950	2950	2950	2950	0
602	20240925	102500	32041825	2950	2950	2950	2950	0
603	20240925	102400	32041825	2950	2950	2950	2950	1
604	20240925	102300	32038875	2950	2950	2950	2950	0
605	20240925	102200	32038875	2950	2950	2950	2950	0
606	20240925	102100	32038875	2950	2950	2950	2950	3
607	20240925	102000	32030025	2950	2945	2950	2945	145
608	20240925	101900	31602995	2945	2950	2950	2945	1479
609	20240925	101800	27244730	2950	2950	2950	2950	1
610	20240925	101700	27241780	2965	2965	2965	2965	0
611	20240925	101600	27241780	2965	2965	2965	2965	1
612	20240925	101500	27238815	2955	2955	2955	2955	91
613	20240925	101400	26969910	2955	2955	2955	2955	0
614	20240925	101300	26969910	2955	2955	2955	2955	1
615	20240925	101200	26966955	2955	2955	2955	2955	1
616	20240925	101100	26964000	2975	2975	2975	2975	1
617	20240925	101000	26961025	2950	2950	2950	2950	0
618	20240925	100900	26961025	2950	2950	2950	2950	0
619	20240925	100800	26961025	2950	2950	2950	2950	0
620	20240925	100700	26961025	2950	2950	2950	2950	1
621	20240925	100600	26958075	2955	2955	2955	2955	0
622	20240925	100500	26958075	2955	2955	2955	2955	0
623	20240925	100400	26958075	2955	2955	2955	2955	1605
624	20240925	100300	22215300	2950	2955	2955	2950	1045
625	20240925	100200	19127550	2955	2955	2955	2955	1
626	20240925	100100	19124595	2950	2950	2950	2950	2
627	20240925	100000	19118695	2950	2950	2950	2950	0
628	20240925	095900	19118695	2950	2950	2950	2950	45
629	20240925	095800	18985945	2950	2955	2955	2950	421
630	20240925	095700	17742025	2955	2955	2955	2955	1000
631	20240925	095600	14787025	2955	2955	2955	2955	0
632	20240925	095500	14787025	2955	2955	2955	2955	660
633	20240925	095400	12836725	2955	2980	2980	2955	351
634	20240925	095300	11799245	2985	2975	2985	2955	1002
635	20240925	095200	8837900	2975	2975	2975	2975	0
636	20240925	095100	8837900	2975	2975	2975	2975	0
637	20240925	095000	8837900	2975	2975	2975	2975	1
638	20240925	094900	8834925	2955	2955	2955	2955	0
639	20240925	094800	8834925	2955	2955	2955	2955	0
640	20240925	094700	8834925	2955	2955	2955	2955	0
641	20240925	094600	8834925	2955	2985	2985	2955	1401
642	20240925	094500	4687870	2985	2985	2985	2985	0
643	20240925	094400	4687870	2985	2985	2985	2985	1
644	20240925	094300	4684885	2995	2995	2995	2995	114
645	20240925	094200	4343455	2995	2995	2995	2995	200
646	20240925	094100	3744455	2995	2995	2995	2995	3
647	20240925	094000	3735470	2995	2980	2995	2980	51
648	20240925	093900	3583475	2975	2975	2975	2975	1
649	20240925	093800	3580500	3000	3000	3000	3000	25
650	20240925	093700	3505500	3000	2990	3000	2990	250
651	20240925	093600	2757940	3000	3000	3000	3000	0
652	20240925	093500	2757940	3000	3000	3000	3000	0
653	20240925	093400	2757940	3000	3000	3000	3000	0
654	20240925	093300	2757940	3000	2975	3000	2975	101
655	20240925	093200	2454970	3000	3000	3000	3000	0
656	20240925	093100	2454970	3000	2995	3000	2995	20
657	20240925	093000	2395025	2965	2995	3000	2965	68
658	20240925	092900	2192205	3000	3000	3000	3000	0
659	20240925	092800	2192205	3000	2995	3000	2995	5
660	20240925	092700	2177210	2965	2965	2965	2965	1
661	20240925	092600	2174245	3000	3000	3000	3000	104
662	20240925	092500	1862245	3000	3000	3000	3000	0
663	20240925	092400	1862245	3000	2995	3000	2995	13
664	20240925	092300	1823300	2965	2965	2965	2965	0
665	20240925	092200	1823300	2965	2965	2965	2965	1
666	20240925	092100	1820335	3000	2985	3000	2985	100
667	20240925	092000	1521285	2990	2990	2990	2990	0
668	20240925	091900	1521285	2990	2990	2990	2990	0
669	20240925	091800	1521285	2990	2990	2990	2990	0
670	20240925	091700	1521285	2990	2970	2990	2970	10
671	20240925	091600	1491460	2965	2970	2970	2930	238
672	20240925	091500	790775	2990	2995	3000	2990	52
673	20240925	091400	635235	2990	2995	3000	2990	97
674	20240925	091300	344745	2995	2995	3000	2995	41
675	20240925	091200	221945	3000	3000	3000	3000	0
676	20240925	091100	221945	3000	2995	3000	2995	2
677	20240925	091000	215950	2975	2985	3000	2975	11
678	20240925	090900	183050	2980	2975	2980	2975	3
679	20240925	090800	174115	2975	2975	2975	2975	0
680	20240925	090700	174115	2975	2975	2975	2975	1
681	20240925	090600	171140	2970	2970	2970	2970	7
682	20240925	090500	150350	2970	2970	2970	2970	0
683	20240925	090400	150350	2970	2970	2970	2970	2
684	20240925	090300	144410	2965	2965	2965	2965	0
685	20240925	090200	144410	2965	2965	2965	2965	2
686	20240925	090100	138480	2960	2955	2960	2955	4
687	20240925	090000	126650	2955	2945	2955	2945	43