KissMeData/140070/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202500	65340095	2905	2905	2905	2905	434
3	20240925	202400	65340095	2905	2905	2905	2905	0
4	20240925	202300	65340095	2905	2905	2905	2905	0
5	20240925	202200	65340095	2905	2905	2905	2905	0
6	20240925	202100	65340095	2905	2905	2905	2905	0
7	20240925	202000	65340095	2905	2905	2905	2905	0
8	20240925	201900	65340095	2905	2905	2905	2905	0
9	20240925	201800	65340095	2905	2905	2905	2905	0
10	20240925	201700	65340095	2905	2905	2905	2905	0
11	20240925	201600	65340095	2905	2905	2905	2905	0
12	20240925	201500	65340095	2905	2905	2905	2905	0
13	20240925	201400	65340095	2905	2905	2905	2905	0
14	20240925	201300	65340095	2905	2905	2905	2905	0
15	20240925	201200	65340095	2905	2905	2905	2905	0
16	20240925	201100	65340095	2905	2905	2905	2905	0
17	20240925	201000	65340095	2905	2905	2905	2905	0
18	20240925	200900	65340095	2905	2905	2905	2905	0
19	20240925	200800	65340095	2905	2905	2905	2905	0
20	20240925	200700	65340095	2905	2905	2905	2905	0
21	20240925	200600	65340095	2905	2905	2905	2905	0
22	20240925	200500	65340095	2905	2905	2905	2905	0
23	20240925	200400	65340095	2905	2905	2905	2905	0
24	20240925	200300	65340095	2905	2905	2905	2905	0
25	20240925	200200	65340095	2905	2905	2905	2905	0
26	20240925	200100	65340095	2905	2905	2905	2905	0
27	20240925	200000	65340095	2905	2905	2905	2905	0
28	20240925	195900	65340095	2905	2905	2905	2905	0
29	20240925	195800	65340095	2905	2905	2905	2905	0
30	20240925	195700	65340095	2905	2905	2905	2905	0
31	20240925	195600	65340095	2905	2905	2905	2905	0
32	20240925	195500	65340095	2905	2905	2905	2905	434
33	20240925	195400	65340095	2905	2905	2905	2905	0
34	20240925	195300	65340095	2905	2905	2905	2905	0
35	20240925	195200	65340095	2905	2905	2905	2905	0
36	20240925	195100	65340095	2905	2905	2905	2905	0
37	20240925	195000	65340095	2905	2905	2905	2905	0
38	20240925	194900	65340095	2905	2905	2905	2905	0
39	20240925	194800	65340095	2905	2905	2905	2905	0
40	20240925	194700	65340095	2905	2905	2905	2905	0
41	20240925	194600	65340095	2905	2905	2905	2905	0
42	20240925	194500	65340095	2905	2905	2905	2905	0
43	20240925	194400	65340095	2905	2905	2905	2905	0
44	20240925	194300	65340095	2905	2905	2905	2905	0
45	20240925	194200	65340095	2905	2905	2905	2905	0
46	20240925	194100	65340095	2905	2905	2905	2905	0
47	20240925	194000	65340095	2905	2905	2905	2905	0
48	20240925	193900	65340095	2905	2905	2905	2905	0
49	20240925	193800	65340095	2905	2905	2905	2905	0
50	20240925	193700	65340095	2905	2905	2905	2905	0
51	20240925	193600	65340095	2905	2905	2905	2905	0
52	20240925	193500	65340095	2905	2905	2905	2905	0
53	20240925	193400	65340095	2905	2905	2905	2905	0
54	20240925	193300	65340095	2905	2905	2905	2905	0
55	20240925	193200	65340095	2905	2905	2905	2905	0
56	20240925	193100	65340095	2905	2905	2905	2905	0
57	20240925	193000	65340095	2905	2905	2905	2905	0
58	20240925	192900	65340095	2905	2905	2905	2905	0
59	20240925	192800	65340095	2905	2905	2905	2905	0
60	20240925	192700	65340095	2905	2905	2905	2905	0
61	20240925	192600	65340095	2905	2905	2905	2905	0
62	20240925	192500	65340095	2905	2905	2905	2905	434
63	20240925	192400	65340095	2905	2905	2905	2905	0
64	20240925	192300	65340095	2905	2905	2905	2905	0
65	20240925	192200	65340095	2905	2905	2905	2905	0
66	20240925	192100	65340095	2905	2905	2905	2905	0
67	20240925	192000	65340095	2905	2905	2905	2905	0
68	20240925	191900	65340095	2905	2905	2905	2905	0
69	20240925	191800	65340095	2905	2905	2905	2905	0
70	20240925	191700	65340095	2905	2905	2905	2905	0
71	20240925	191600	65340095	2905	2905	2905	2905	0
72	20240925	191500	65340095	2905	2905	2905	2905	0
73	20240925	191400	65340095	2905	2905	2905	2905	0
74	20240925	191300	65340095	2905	2905	2905	2905	0
75	20240925	191200	65340095	2905	2905	2905	2905	0
76	20240925	191100	65340095	2905	2905	2905	2905	0
77	20240925	191000	65340095	2905	2905	2905	2905	0
78	20240925	190900	65340095	2905	2905	2905	2905	0
79	20240925	190800	65340095	2905	2905	2905	2905	0
80	20240925	190700	65340095	2905	2905	2905	2905	0
81	20240925	190600	65340095	2905	2905	2905	2905	0
82	20240925	190500	65340095	2905	2905	2905	2905	0
83	20240925	190400	65340095	2905	2905	2905	2905	0
84	20240925	190300	65340095	2905	2905	2905	2905	0
85	20240925	190200	65340095	2905	2905	2905	2905	0
86	20240925	190100	65340095	2905	2905	2905	2905	0
87	20240925	190000	65340095	2905	2905	2905	2905	0
88	20240925	185900	65340095	2905	2905	2905	2905	0
89	20240925	185800	65340095	2905	2905	2905	2905	0
90	20240925	185700	65340095	2905	2905	2905	2905	0
91	20240925	185600	65340095	2905	2905	2905	2905	0
92	20240925	185500	65340095	2905	2905	2905	2905	434
93	20240925	185400	65340095	2905	2905	2905	2905	0
94	20240925	185300	65340095	2905	2905	2905	2905	0
95	20240925	185200	65340095	2905	2905	2905	2905	0
96	20240925	185100	65340095	2905	2905	2905	2905	0
97	20240925	185000	65340095	2905	2905	2905	2905	0
98	20240925	184900	65340095	2905	2905	2905	2905	0
99	20240925	184800	65340095	2905	2905	2905	2905	0
100	20240925	184700	65340095	2905	2905	2905	2905	0
101	20240925	184600	65340095	2905	2905	2905	2905	0
102	20240925	184500	65340095	2905	2905	2905	2905	0
103	20240925	184400	65340095	2905	2905	2905	2905	0
104	20240925	184300	65340095	2905	2905	2905	2905	0
105	20240925	184200	65340095	2905	2905	2905	2905	0
106	20240925	184100	65340095	2905	2905	2905	2905	0
107	20240925	184000	65340095	2905	2905	2905	2905	0
108	20240925	183900	65340095	2905	2905	2905	2905	0
109	20240925	183800	65340095	2905	2905	2905	2905	0
110	20240925	183700	65340095	2905	2905	2905	2905	0
111	20240925	183600	65340095	2905	2905	2905	2905	0
112	20240925	183500	65340095	2905	2905	2905	2905	0
113	20240925	183400	65340095	2905	2905	2905	2905	0
114	20240925	183300	65340095	2905	2905	2905	2905	0
115	20240925	183200	65340095	2905	2905	2905	2905	0
116	20240925	183100	65340095	2905	2905	2905	2905	0
117	20240925	183000	65340095	2905	2905	2905	2905	0
118	20240925	182900	65340095	2905	2905	2905	2905	0
119	20240925	182800	65340095	2905	2905	2905	2905	0
120	20240925	182700	65340095	2905	2905	2905	2905	0
121	20240925	182600	65340095	2905	2905	2905	2905	0
122	20240925	182500	65340095	2905	2905	2905	2905	434
123	20240925	182400	65340095	2905	2905	2905	2905	0
124	20240925	182300	65340095	2905	2905	2905	2905	0
125	20240925	182200	65340095	2905	2905	2905	2905	0
126	20240925	182100	65340095	2905	2905	2905	2905	0
127	20240925	182000	65340095	2905	2905	2905	2905	0
128	20240925	181900	65340095	2905	2905	2905	2905	0
129	20240925	181800	65340095	2905	2905	2905	2905	0
130	20240925	181700	65340095	2905	2905	2905	2905	0
131	20240925	181600	65340095	2905	2905	2905	2905	0
132	20240925	181500	65340095	2905	2905	2905	2905	0
133	20240925	181400	65340095	2905	2905	2905	2905	0
134	20240925	181300	65340095	2905	2905	2905	2905	0
135	20240925	181200	65340095	2905	2905	2905	2905	0
136	20240925	181100	65340095	2905	2905	2905	2905	0
137	20240925	181000	65340095	2905	2905	2905	2905	0
138	20240925	180900	65340095	2905	2905	2905	2905	0
139	20240925	180800	65340095	2905	2905	2905	2905	0
140	20240925	180700	65340095	2905	2905	2905	2905	0
141	20240925	180600	65340095	2905	2905	2905	2905	0
142	20240925	180500	65340095	2905	2905	2905	2905	0
143	20240925	180400	65340095	2905	2905	2905	2905	0
144	20240925	180300	65340095	2905	2905	2905	2905	0
145	20240925	180200	65340095	2905	2905	2905	2905	0
146	20240925	180100	65340095	2905	2905	2905	2905	0
147	20240925	180000	65340095	2905	2905	2905	2905	0
148	20240925	175900	65340095	2905	2905	2905	2905	0
149	20240925	175800	65340095	2905	2905	2905	2905	0
150	20240925	175700	65340095	2905	2905	2905	2905	0
151	20240925	175600	65340095	2905	2905	2905	2905	0
152	20240925	175500	65340095	2905	2905	2905	2905	434
153	20240925	175400	65340095	2905	2905	2905	2905	0
154	20240925	175300	65340095	2905	2905	2905	2905	0
155	20240925	175200	65340095	2905	2905	2905	2905	0
156	20240925	175100	65340095	2905	2905	2905	2905	0
157	20240925	175000	65340095	2905	2905	2905	2905	0
158	20240925	174900	65340095	2905	2905	2905	2905	0
159	20240925	174800	65340095	2905	2905	2905	2905	0
160	20240925	174700	65340095	2905	2905	2905	2905	0
161	20240925	174600	65340095	2905	2905	2905	2905	0
162	20240925	174500	65340095	2905	2905	2905	2905	0
163	20240925	174400	65340095	2905	2905	2905	2905	0
164	20240925	174300	65340095	2905	2905	2905	2905	0
165	20240925	174200	65340095	2905	2905	2905	2905	0
166	20240925	174100	65340095	2905	2905	2905	2905	0
167	20240925	174000	65340095	2905	2905	2905	2905	0
168	20240925	173900	65340095	2905	2905	2905	2905	0
169	20240925	173800	65340095	2905	2905	2905	2905	0
170	20240925	173700	65340095	2905	2905	2905	2905	0
171	20240925	173600	65340095	2905	2905	2905	2905	0
172	20240925	173500	65340095	2905	2905	2905	2905	0
173	20240925	173400	65340095	2905	2905	2905	2905	0
174	20240925	173300	65340095	2905	2905	2905	2905	0
175	20240925	173200	65340095	2905	2905	2905	2905	0
176	20240925	173100	65340095	2905	2905	2905	2905	0
177	20240925	173000	65340095	2905	2905	2905	2905	0
178	20240925	172900	65340095	2905	2905	2905	2905	0
179	20240925	172800	65340095	2905	2905	2905	2905	0
180	20240925	172700	65340095	2905	2905	2905	2905	0
181	20240925	172600	65340095	2905	2905	2905	2905	0
182	20240925	172500	65340095	2905	2905	2905	2905	434
183	20240925	172400	65340095	2905	2905	2905	2905	0
184	20240925	172300	65340095	2905	2905	2905	2905	0
185	20240925	172200	65340095	2905	2905	2905	2905	0
186	20240925	172100	65340095	2905	2905	2905	2905	0
187	20240925	172000	65340095	2905	2905	2905	2905	0
188	20240925	171900	65340095	2905	2905	2905	2905	0
189	20240925	171800	65340095	2905	2905	2905	2905	0
190	20240925	171700	65340095	2905	2905	2905	2905	0
191	20240925	171600	65340095	2905	2905	2905	2905	0
192	20240925	171500	65340095	2905	2905	2905	2905	0
193	20240925	171400	65340095	2905	2905	2905	2905	0
194	20240925	171300	65340095	2905	2905	2905	2905	0
195	20240925	171200	65340095	2905	2905	2905	2905	0
196	20240925	171100	65340095	2905	2905	2905	2905	0
197	20240925	171000	65340095	2905	2905	2905	2905	0
198	20240925	170900	65340095	2905	2905	2905	2905	0
199	20240925	170800	65340095	2905	2905	2905	2905	0
200	20240925	170700	65340095	2905	2905	2905	2905	0
201	20240925	170600	65340095	2905	2905	2905	2905	0
202	20240925	170500	65340095	2905	2905	2905	2905	0
203	20240925	170400	65340095	2905	2905	2905	2905	0
204	20240925	170300	65340095	2905	2905	2905	2905	0
205	20240925	170200	65340095	2905	2905	2905	2905	0
206	20240925	170100	65340095	2905	2905	2905	2905	0
207	20240925	170000	65340095	2905	2905	2905	2905	0
208	20240925	165900	65340095	2905	2905	2905	2905	0
209	20240925	165800	65340095	2905	2905	2905	2905	0
210	20240925	165700	65340095	2905	2905	2905	2905	0
211	20240925	165600	65340095	2905	2905	2905	2905	0
212	20240925	165500	65340095	2905	2905	2905	2905	434
213	20240925	165400	65340095	2905	2905	2905	2905	0
214	20240925	165300	65340095	2905	2905	2905	2905	0
215	20240925	165200	65340095	2905	2905	2905	2905	0
216	20240925	165100	65340095	2905	2905	2905	2905	0
217	20240925	165000	65340095	2905	2905	2905	2905	0
218	20240925	164900	65340095	2905	2905	2905	2905	0
219	20240925	164800	65340095	2905	2905	2905	2905	0
220	20240925	164700	65340095	2905	2905	2905	2905	0
221	20240925	164600	65340095	2905	2905	2905	2905	0
222	20240925	164500	65340095	2905	2905	2905	2905	0
223	20240925	164400	65340095	2905	2905	2905	2905	0
224	20240925	164300	65340095	2905	2905	2905	2905	0
225	20240925	164200	65340095	2905	2905	2905	2905	0
226	20240925	164100	65340095	2905	2905	2905	2905	0
227	20240925	164000	65340095	2905	2905	2905	2905	0
228	20240925	163900	65340095	2905	2905	2905	2905	0
229	20240925	163800	65340095	2905	2905	2905	2905	0
230	20240925	163700	65340095	2905	2905	2905	2905	0
231	20240925	163600	65340095	2905	2905	2905	2905	0
232	20240925	163500	65340095	2905	2905	2905	2905	0
233	20240925	163400	65340095	2905	2905	2905	2905	0
234	20240925	163300	65340095	2905	2905	2905	2905	0
235	20240925	163200	65340095	2905	2905	2905	2905	0
236	20240925	163100	65340095	2905	2905	2905	2905	0
237	20240925	163000	65340095	2905	2905	2905	2905	0
238	20240925	162900	65340095	2905	2905	2905	2905	0
239	20240925	162800	65340095	2905	2905	2905	2905	0
240	20240925	162700	65340095	2905	2905	2905	2905	0
241	20240925	162600	65340095	2905	2905	2905	2905	0
242	20240925	162500	65340095	2905	2905	2905	2905	434
243	20240925	162400	65340095	2905	2905	2905	2905	0
244	20240925	162300	65340095	2905	2905	2905	2905	0
245	20240925	162200	65340095	2905	2905	2905	2905	0
246	20240925	162100	65340095	2905	2905	2905	2905	0
247	20240925	162000	65340095	2905	2905	2905	2905	0
248	20240925	161900	65340095	2905	2905	2905	2905	0
249	20240925	161800	65340095	2905	2905	2905	2905	0
250	20240925	161700	65340095	2905	2905	2905	2905	0
251	20240925	161600	65340095	2905	2905	2905	2905	0
252	20240925	161500	65340095	2905	2905	2905	2905	0
253	20240925	161400	65340095	2905	2905	2905	2905	0
254	20240925	161300	65340095	2905	2905	2905	2905	0
255	20240925	161200	65340095	2905	2905	2905	2905	0
256	20240925	161100	65340095	2905	2905	2905	2905	0
257	20240925	161000	65340095	2905	2905	2905	2905	0
258	20240925	160900	65340095	2905	2905	2905	2905	0
259	20240925	160800	65340095	2905	2905	2905	2905	0
260	20240925	160700	65340095	2905	2905	2905	2905	0
261	20240925	160600	65340095	2905	2905	2905	2905	0
262	20240925	160500	65340095	2905	2905	2905	2905	0
263	20240925	160400	65340095	2905	2905	2905	2905	0
264	20240925	160300	65340095	2905	2905	2905	2905	0
265	20240925	160200	65340095	2905	2905	2905	2905	0
266	20240925	160100	65340095	2905	2905	2905	2905	0
267	20240925	160000	65340095	2905	2905	2905	2905	0
268	20240925	155900	65340095	2905	2905	2905	2905	0
269	20240925	155800	65340095	2905	2905	2905	2905	0
270	20240925	155700	65340095	2905	2905	2905	2905	0
271	20240925	155600	65340095	2905	2905	2905	2905	0
272	20240925	155500	65340095	2905	2905	2905	2905	434
273	20240925	155400	65340095	2905	2905	2905	2905	0
274	20240925	155300	65340095	2905	2905	2905	2905	0
275	20240925	155200	65340095	2905	2905	2905	2905	0
276	20240925	155100	65340095	2905	2905	2905	2905	0
277	20240925	155000	65340095	2905	2905	2905	2905	0
278	20240925	154900	65340095	2905	2905	2905	2905	0
279	20240925	154800	65340095	2905	2905	2905	2905	0
280	20240925	154700	65340095	2905	2905	2905	2905	0
281	20240925	154600	65340095	2905	2905	2905	2905	0
282	20240925	154500	65340095	2905	2905	2905	2905	0
283	20240925	154400	65340095	2905	2905	2905	2905	0
284	20240925	154300	65340095	2905	2905	2905	2905	0
285	20240925	154200	65340095	2905	2905	2905	2905	0
286	20240925	154100	65340095	2905	2905	2905	2905	0
287	20240925	154000	65340095	2905	2905	2905	2905	0
288	20240925	153900	65340095	2905	2905	2905	2905	0
289	20240925	153800	65340095	2905	2905	2905	2905	0
290	20240925	153700	65340095	2905	2905	2905	2905	0
291	20240925	153600	65340095	2905	2905	2905	2905	0
292	20240925	153500	65340095	2905	2905	2905	2905	0
293	20240925	153400	65340095	2905	2905	2905	2905	0
294	20240925	153300	65340095	2905	2905	2905	2905	0
295	20240925	153200	65340095	2905	2905	2905	2905	0
296	20240925	153100	65340095	2905	2905	2905	2905	0
297	20240925	153000	65340095	2905	2905	2905	2905	434
298	20240925	152900	64079325	2905	2905	2905	2905	0
299	20240925	152800	64079325	2905	2905	2905	2905	0
300	20240925	152700	64079325	2905	2905	2905	2905	0
301	20240925	152600	64079325	2905	2905	2905	2905	0
302	20240925	152500	64079325	2905	2905	2905	2905	0
303	20240925	152400	64079325	2905	2905	2905	2905	0
304	20240925	152300	64079325	2905	2905	2905	2905	0
305	20240925	152200	64079325	2905	2905	2905	2905	0
306	20240925	152100	64079325	2905	2905	2905	2905	0
307	20240925	152000	64079325	2905	2905	2905	2905	0
308	20240925	151900	64079325	2905	2910	2910	2905	15
309	20240925	151800	64035685	2900	2900	2900	2900	0
310	20240925	151700	64035685	2900	2910	2910	2900	102
311	20240925	151600	63739875	2900	2900	2900	2900	0
312	20240925	151500	63739875	2900	2910	2910	2900	645
313	20240925	151400	61869355	2910	2910	2910	2910	0
314	20240925	151300	61869355	2910	2910	2910	2910	0
315	20240925	151200	61869355	2910	2910	2910	2910	10
316	20240925	151100	61840255	2910	2910	2910	2910	1
317	20240925	151000	61837345	2900	2900	2900	2900	0
318	20240925	150900	61837345	2900	2905	2905	2900	67
319	20240925	150800	61642855	2905	2905	2905	2905	62
320	20240925	150700	61462745	2905	2905	2905	2905	200
321	20240925	150600	60881745	2905	2905	2905	2905	700
322	20240925	150500	58848245	2910	2910	2910	2910	99
323	20240925	150400	58560155	2910	2910	2910	2910	0
324	20240925	150300	58560155	2910	2910	2910	2910	1
325	20240925	150200	58557245	2910	2910	2910	2910	0
326	20240925	150100	58557245	2910	2910	2910	2910	0
327	20240925	150000	58557245	2910	2910	2910	2910	0
328	20240925	145900	58557245	2910	2910	2910	2910	0
329	20240925	145800	58557245	2910	2910	2910	2910	33
330	20240925	145700	58461215	2910	2910	2910	2910	5
331	20240925	145600	58446665	2910	2910	2910	2910	500
332	20240925	145500	56991665	2910	2915	2915	2910	403
333	20240925	145400	55817435	2925	2925	2925	2925	0
334	20240925	145300	55817435	2925	2925	2925	2925	0
335	20240925	145200	55817435	2925	2925	2925	2925	0
336	20240925	145100	55817435	2925	2925	2925	2925	14
337	20240925	145000	55776485	2925	2925	2925	2925	0
338	20240925	144900	55776485	2925	2925	2925	2925	1
339	20240925	144800	55773560	2915	2915	2915	2915	0
340	20240925	144700	55773560	2915	2915	2915	2915	800
341	20240925	144600	53441560	2915	2915	2915	2915	403
342	20240925	144500	52266815	2915	2915	2915	2915	0
343	20240925	144400	52266815	2915	2915	2915	2915	0
344	20240925	144300	52266815	2915	2915	2915	2915	0
345	20240925	144200	52266815	2915	2915	2915	2915	0
346	20240925	144100	52266815	2915	2915	2915	2915	0
347	20240925	144000	52266815	2915	2915	2915	2915	0
348	20240925	143900	52266815	2915	2915	2915	2915	410
349	20240925	143800	51071665	2915	2915	2915	2915	0
350	20240925	143700	51071665	2915	2920	2920	2915	403
351	20240925	143600	49895670	2930	2930	2930	2930	0
352	20240925	143500	49895670	2930	2930	2930	2930	0
353	20240925	143400	49895670	2930	2930	2930	2930	0
354	20240925	143300	49895670	2930	2930	2930	2930	0
355	20240925	143200	49895670	2930	2930	2930	2930	1
356	20240925	143100	49892740	2915	2915	2915	2915	0
357	20240925	143000	49892740	2915	2915	2915	2915	0
358	20240925	142900	49892740	2915	2915	2915	2915	0
359	20240925	142800	49892740	2915	2920	2920	2915	403
360	20240925	142700	48716385	2930	2930	2930	2930	0
361	20240925	142600	48716385	2930	2930	2930	2930	1
362	20240925	142500	48713455	2920	2920	2920	2920	0
363	20240925	142400	48713455	2920	2920	2920	2920	0
364	20240925	142300	48713455	2920	2920	2920	2920	0
365	20240925	142200	48713455	2920	2920	2920	2920	63
366	20240925	142100	48529495	2915	2915	2915	2915	0
367	20240925	142000	48529495	2915	2915	2915	2915	0
368	20240925	141900	48529495	2915	2925	2925	2915	403
369	20240925	141800	47353410	2940	2940	2940	2940	0
370	20240925	141700	47353410	2940	2940	2940	2940	0
371	20240925	141600	47353410	2940	2940	2940	2940	0
372	20240925	141500	47353410	2940	2930	2940	2930	343
373	20240925	141400	46347110	2920	2920	2920	2920	0
374	20240925	141300	46347110	2920	2920	2920	2920	0
375	20240925	141200	46347110	2920	2920	2920	2920	0
376	20240925	141100	46347110	2920	2920	2920	2920	0
377	20240925	141000	46347110	2920	2920	2920	2920	403
378	20240925	140900	45170350	2935	2935	2935	2935	0
379	20240925	140800	45170350	2935	2935	2935	2935	0
380	20240925	140700	45170350	2935	2935	2935	2935	0
381	20240925	140600	45170350	2935	2935	2935	2935	0
382	20240925	140500	45170350	2935	2935	2935	2935	0
383	20240925	140400	45170350	2935	2935	2935	2935	0
384	20240925	140300	45170350	2935	2935	2935	2935	0
385	20240925	140200	45170350	2935	2935	2935	2935	44
386	20240925	140100	45041210	2920	2920	2920	2920	403
387	20240925	140000	43864450	2915	2915	2915	2915	0
388	20240925	135900	43864450	2915	2915	2915	2915	0
389	20240925	135800	43864450	2915	2915	2915	2915	0
390	20240925	135700	43864450	2915	2915	2915	2915	0
391	20240925	135600	43864450	2915	2915	2915	2915	0
392	20240925	135500	43864450	2915	2915	2915	2915	0
393	20240925	135400	43864450	2915	2915	2915	2915	0
394	20240925	135300	43864450	2915	2915	2915	2915	0
395	20240925	135200	43864450	2915	2940	2940	2915	404
396	20240925	135100	42683410	2940	2940	2940	2940	0
397	20240925	135000	42683410	2940	2940	2940	2940	1
398	20240925	134900	42680470	2945	2945	2945	2945	0
399	20240925	134800	42680470	2945	2945	2945	2945	0
400	20240925	134700	42680470	2945	2945	2945	2945	0
401	20240925	134600	42680470	2945	2945	2945	2945	0
402	20240925	134500	42680470	2945	2945	2945	2945	0
403	20240925	134400	42680470	2945	2945	2945	2945	0
404	20240925	134300	42680470	2945	2940	2945	2940	419
405	20240925	134200	41448535	2945	2945	2945	2945	11
406	20240925	134100	41416140	2940	2940	2940	2940	0
407	20240925	134000	41416140	2940	2940	2940	2940	0
408	20240925	133900	41416140	2940	2940	2940	2940	0
409	20240925	133800	41416140	2940	2940	2940	2940	25
410	20240925	133700	41342640	2940	2940	2940	2940	0
411	20240925	133600	41342640	2940	2940	2940	2940	0
412	20240925	133500	41342640	2940	2940	2940	2940	10
413	20240925	133400	41313240	2920	2930	2930	2920	404
414	20240925	133300	40133485	2945	2945	2945	2945	0
415	20240925	133200	40133485	2945	2945	2945	2945	0
416	20240925	133100	40133485	2945	2945	2945	2945	0
417	20240925	133000	40133485	2945	2945	2945	2945	0
418	20240925	132900	40133485	2945	2945	2945	2945	0
419	20240925	132800	40133485	2945	2945	2945	2945	0
420	20240925	132700	40133485	2945	2945	2945	2945	3
421	20240925	132600	40124650	2945	2945	2945	2945	0
422	20240925	132500	40124650	2945	2945	2945	2920	493
423	20240925	132400	38682835	2925	2925	2925	2925	0
424	20240925	132300	38682835	2925	2925	2925	2925	0
425	20240925	132200	38682835	2925	2925	2925	2925	50
426	20240925	132100	38536585	2920	2920	2920	2920	0
427	20240925	132000	38536585	2920	2920	2920	2920	0
428	20240925	131900	38536585	2920	2920	2920	2920	0
429	20240925	131800	38536585	2920	2920	2920	2920	0
430	20240925	131700	38536585	2920	2920	2920	2920	0
431	20240925	131600	38536585	2920	2925	2925	2920	404
432	20240925	131500	37356475	2950	2950	2950	2950	0
433	20240925	131400	37356475	2950	2950	2950	2950	0
434	20240925	131300	37356475	2950	2950	2950	2950	0
435	20240925	131200	37356475	2950	2950	2950	2950	0
436	20240925	131100	37356475	2950	2950	2950	2950	0
437	20240925	131000	37356475	2950	2950	2950	2950	0
438	20240925	130900	37356475	2950	2950	2950	2950	1
439	20240925	130800	37353525	2920	2920	2920	2920	0
440	20240925	130700	37353525	2920	2925	2925	2920	404
441	20240925	130600	36173465	2925	2925	2925	2925	0
442	20240925	130500	36173465	2925	2925	2925	2925	0
443	20240925	130400	36173465	2925	2925	2925	2925	0
444	20240925	130300	36173465	2925	2925	2925	2925	0
445	20240925	130200	36173465	2925	2925	2925	2925	0
446	20240925	130100	36173465	2925	2925	2925	2925	0
447	20240925	130000	36173465	2925	2925	2925	2925	0
448	20240925	125900	36173465	2925	2925	2925	2925	0
449	20240925	125800	36173465	2925	2925	2925	2925	404
450	20240925	125700	34991765	2925	2925	2925	2925	0
451	20240925	125600	34991765	2925	2925	2925	2925	0
452	20240925	125500	34991765	2925	2930	2930	2925	99
453	20240925	125400	34702040	2925	2925	2925	2925	0
454	20240925	125300	34702040	2925	2925	2925	2925	0
455	20240925	125200	34702040	2925	2925	2925	2925	0
456	20240925	125100	34702040	2925	2925	2925	2925	0
457	20240925	125000	34702040	2925	2925	2925	2925	0
458	20240925	124900	34702040	2925	2930	2930	2925	404
459	20240925	124800	33519275	2930	2930	2930	2930	0
460	20240925	124700	33519275	2930	2930	2930	2930	0
461	20240925	124600	33519275	2930	2930	2930	2930	0
462	20240925	124500	33519275	2930	2930	2930	2930	0
463	20240925	124400	33519275	2930	2930	2930	2930	0
464	20240925	124300	33519275	2930	2930	2930	2930	0
465	20240925	124200	33519275	2930	2930	2930	2930	0
466	20240925	124100	33519275	2930	2930	2930	2930	0
467	20240925	124000	33519275	2930	2930	2930	2930	404
468	20240925	123900	32335555	2925	2925	2925	2925	0
469	20240925	123800	32335555	2925	2925	2925	2925	0
470	20240925	123700	32335555	2925	2925	2925	2925	0
471	20240925	123600	32335555	2925	2925	2925	2925	0
472	20240925	123500	32335555	2925	2925	2925	2925	0
473	20240925	123400	32335555	2925	2925	2925	2925	0
474	20240925	123300	32335555	2925	2925	2925	2925	0
475	20240925	123200	32335555	2925	2925	2925	2925	0
476	20240925	123100	32335555	2925	2935	2935	2925	419
477	20240925	123000	31109585	2925	2925	2925	2925	0
478	20240925	122900	31109585	2925	2925	2925	2925	0
479	20240925	122800	31109585	2925	2925	2925	2925	0
480	20240925	122700	31109585	2925	2925	2925	2925	0
481	20240925	122600	31109585	2925	2925	2925	2925	0
482	20240925	122500	31109585	2925	2925	2925	2925	0
483	20240925	122400	31109585	2925	2925	2925	2925	0
484	20240925	122300	31109585	2925	2925	2925	2925	0
485	20240925	122200	31109585	2925	2950	2950	2925	450
486	20240925	122100	29792005	2960	2960	2960	2960	0
487	20240925	122000	29792005	2960	2960	2960	2960	0
488	20240925	121900	29792005	2960	2960	2960	2960	0
489	20240925	121800	29792005	2960	2960	2960	2960	0
490	20240925	121700	29792005	2960	2960	2960	2960	0
491	20240925	121600	29792005	2960	2955	2960	2955	100
492	20240925	121500	29496425	2955	2955	2955	2955	0
493	20240925	121400	29496425	2955	2955	2955	2955	1
494	20240925	121300	29493470	2930	2935	2935	2930	404
495	20240925	121200	28308540	2930	2930	2930	2930	0
496	20240925	121100	28308540	2930	2930	2930	2930	0
497	20240925	121000	28308540	2930	2930	2930	2930	0
498	20240925	120900	28308540	2930	2930	2930	2930	0
499	20240925	120800	28308540	2930	2930	2930	2930	0
500	20240925	120700	28308540	2930	2930	2930	2930	0
501	20240925	120600	28308540	2930	2930	2930	2930	0
502	20240925	120500	28308540	2930	2930	2930	2930	0
503	20240925	120400	28308540	2930	2945	2945	2930	404
504	20240925	120300	27119735	2960	2960	2960	2960	0
505	20240925	120200	27119735	2960	2960	2960	2960	0
506	20240925	120100	27119735	2960	2960	2960	2960	0
507	20240925	120000	27119735	2960	2960	2960	2960	0
508	20240925	115900	27119735	2960	2960	2960	2960	0
509	20240925	115800	27119735	2960	2960	2960	2960	0
510	20240925	115700	27119735	2960	2960	2960	2960	0
511	20240925	115600	27119735	2960	2960	2960	2960	0
512	20240925	115500	27119735	2960	2955	2960	2955	100
513	20240925	115400	26824160	2960	2960	2960	2960	0
514	20240925	115300	26824160	2960	2960	2960	2960	0
515	20240925	115200	26824160	2960	2960	2960	2960	0
516	20240925	115100	26824160	2960	2960	2960	2960	1
517	20240925	115000	26821200	2960	2950	2960	2950	861
518	20240925	114900	24279595	2950	2950	2950	2950	0
519	20240925	114800	24279595	2950	2950	2950	2950	300
520	20240925	114700	23394595	2945	2945	2945	2945	0
521	20240925	114600	23394595	2945	2945	2945	2945	0
522	20240925	114500	23394595	2945	2945	2945	2945	0
523	20240925	114400	23394595	2945	2945	2945	2945	0
524	20240925	114300	23394595	2945	2945	2945	2945	0
525	20240925	114200	23394595	2945	2945	2945	2945	0
526	20240925	114100	23394595	2945	2945	2945	2945	1
527	20240925	114000	23391650	2950	2950	2950	2950	0
528	20240925	113900	23391650	2950	2950	2950	2950	0
529	20240925	113800	23391650	2950	2950	2950	2950	0
530	20240925	113700	23391650	2950	2950	2950	2950	0
531	20240925	113600	23391650	2950	2950	2950	2950	0
532	20240925	113500	23391650	2950	2950	2950	2950	0
533	20240925	113400	23391650	2950	2950	2950	2950	0
534	20240925	113300	23391650	2950	2950	2950	2950	0
535	20240925	113200	23391650	2950	2950	2950	2950	0
536	20240925	113100	23391650	2950	2950	2950	2950	0
537	20240925	113000	23391650	2950	2950	2950	2950	0
538	20240925	112900	23391650	2950	2945	2950	2945	5
539	20240925	112800	23376915	2950	2950	2950	2950	0
540	20240925	112700	23376915	2950	2950	2950	2950	0
541	20240925	112600	23376915	2950	2950	2950	2950	1
542	20240925	112500	23373965	2945	2945	2945	2945	63
543	20240925	112400	23188430	2950	2950	2950	2950	0
544	20240925	112300	23188430	2950	2950	2950	2950	0
545	20240925	112200	23188430	2950	2950	2950	2950	0
546	20240925	112100	23188430	2950	2950	2950	2950	0
547	20240925	112000	23188430	2950	2950	2950	2950	0
548	20240925	111900	23188430	2950	2950	2950	2950	0
549	20240925	111800	23188430	2950	2950	2950	2950	0
550	20240925	111700	23188430	2950	2950	2950	2950	400
551	20240925	111600	22008430	2945	2945	2945	2945	0
552	20240925	111500	22008430	2945	2945	2945	2945	287
553	20240925	111400	21163215	2940	2940	2940	2940	0
554	20240925	111300	21163215	2940	2940	2940	2940	0
555	20240925	111200	21163215	2940	2940	2940	2940	0
556	20240925	111100	21163215	2940	2940	2940	2940	0
557	20240925	111000	21163215	2940	2940	2940	2940	0
558	20240925	110900	21163215	2940	2940	2940	2940	0
559	20240925	110800	21163215	2940	2940	2940	2940	0
560	20240925	110700	21163215	2940	2940	2940	2940	6
561	20240925	110600	21145575	2940	2940	2940	2940	0
562	20240925	110500	21145575	2940	2940	2940	2940	0
563	20240925	110400	21145575	2940	2940	2940	2940	0
564	20240925	110300	21145575	2940	2940	2940	2940	0
565	20240925	110200	21145575	2940	2940	2940	2940	0
566	20240925	110100	21145575	2940	2940	2940	2940	0
567	20240925	110000	21145575	2940	2940	2940	2940	0
568	20240925	105900	21145575	2940	2940	2940	2940	0
569	20240925	105800	21145575	2940	2940	2940	2940	0
570	20240925	105700	21145575	2940	2940	2940	2940	0
571	20240925	105600	21145575	2940	2940	2940	2940	39
572	20240925	105500	21030915	2940	2940	2940	2940	0
573	20240925	105400	21030915	2940	2940	2940	2940	46
574	20240925	105300	20895675	2925	2925	2925	2925	0
575	20240925	105200	20895675	2925	2925	2925	2925	0
576	20240925	105100	20895675	2925	2925	2925	2925	0
577	20240925	105000	20895675	2925	2925	2925	2925	0
578	20240925	104900	20895675	2925	2925	2925	2925	0
579	20240925	104800	20895675	2925	2940	2940	2925	1470
580	20240925	104700	16586840	2945	2945	2945	2945	0
581	20240925	104600	16586840	2945	2945	2945	2945	0
582	20240925	104500	16586840	2945	2945	2945	2945	0
583	20240925	104400	16586840	2945	2945	2945	2945	0
584	20240925	104300	16586840	2945	2945	2945	2945	0
585	20240925	104200	16586840	2945	2945	2945	2945	0
586	20240925	104100	16586840	2945	2945	2945	2945	51
587	20240925	104000	16436645	2950	2950	2950	2950	0
588	20240925	103900	16436645	2950	2950	2950	2950	0
589	20240925	103800	16436645	2950	2950	2950	2950	0
590	20240925	103700	16436645	2950	2950	2950	2950	0
591	20240925	103600	16436645	2950	2950	2950	2950	0
592	20240925	103500	16436645	2950	2950	2950	2950	0
593	20240925	103400	16436645	2950	2950	2950	2950	0
594	20240925	103300	16436645	2950	2950	2950	2950	0
595	20240925	103200	16436645	2950	2950	2950	2950	0
596	20240925	103100	16436645	2950	2950	2950	2950	0
597	20240925	103000	16436645	2950	2950	2950	2950	0
598	20240925	102900	16436645	2950	2950	2950	2950	3
599	20240925	102800	16427795	2955	2955	2955	2955	0
600	20240925	102700	16427795	2955	2955	2955	2955	0
601	20240925	102600	16427795	2955	2955	2955	2955	0
602	20240925	102500	16427795	2955	2955	2955	2955	0
603	20240925	102400	16427795	2955	2955	2955	2955	0
604	20240925	102300	16427795	2955	2955	2955	2955	0
605	20240925	102200	16427795	2955	2955	2955	2955	0
606	20240925	102100	16427795	2955	2955	2955	2955	0
607	20240925	102000	16427795	2955	2955	2955	2955	0
608	20240925	101900	16427795	2955	2955	2955	2955	0
609	20240925	101800	16427795	2955	2955	2955	2955	0
610	20240925	101700	16427795	2955	2955	2955	2955	615
611	20240925	101600	14610470	2955	2955	2955	2955	0
612	20240925	101500	14610470	2955	2955	2955	2955	0
613	20240925	101400	14610470	2955	2950	2955	2950	6
614	20240925	101300	14592745	2940	2940	2940	2940	0
615	20240925	101200	14592745	2940	2940	2940	2940	13
616	20240925	101100	14554525	2940	2940	2940	2940	0
617	20240925	101000	14554525	2940	2940	2940	2940	5
618	20240925	100900	14539825	2940	2940	2940	2940	0
619	20240925	100800	14539825	2940	2940	2940	2940	0
620	20240925	100700	14539825	2940	2955	2960	2940	520
621	20240925	100600	13001700	2955	2955	2955	2955	130
622	20240925	100500	12617550	2950	2950	2950	2950	0
623	20240925	100400	12617550	2950	2950	2950	2950	200
624	20240925	100300	12027550	2940	2940	2940	2940	0
625	20240925	100200	12027550	2940	2940	2940	2940	0
626	20240925	100100	12027550	2940	2925	2940	2925	583
627	20240925	100000	10315305	2920	2920	2920	2920	0
628	20240925	095900	10315305	2920	2920	2920	2920	0
629	20240925	095800	10315305	2920	2920	2920	2920	0
630	20240925	095700	10315305	2920	2920	2920	2920	0
631	20240925	095600	10315305	2920	2920	2920	2920	0
632	20240925	095500	10315305	2920	2920	2920	2920	0
633	20240925	095400	10315305	2920	2920	2920	2920	300
634	20240925	095300	9439305	2920	2925	2925	2920	300
635	20240925	095200	8562700	2925	2925	2925	2925	0
636	20240925	095100	8562700	2925	2925	2925	2925	0
637	20240925	095000	8562700	2925	2925	2925	2925	0
638	20240925	094900	8562700	2925	2925	2925	2925	100
639	20240925	094800	8270200	2930	2930	2930	2930	0
640	20240925	094700	8270200	2930	2930	2930	2930	0
641	20240925	094600	8270200	2930	2930	2930	2930	0
642	20240925	094500	8270200	2930	2930	2930	2930	0
643	20240925	094400	8270200	2930	2930	2930	2930	0
644	20240925	094300	8270200	2930	2930	2930	2930	3
645	20240925	094200	8261410	2930	2935	2935	2930	5
646	20240925	094100	8246750	2935	2935	2935	2935	2
647	20240925	094000	8240880	2935	2935	2935	2935	1
648	20240925	093900	8237945	2935	2935	2935	2935	0
649	20240925	093800	8237945	2935	2935	2935	2935	0
650	20240925	093700	8237945	2935	2935	2935	2935	0
651	20240925	093600	8237945	2935	2935	2935	2935	0
652	20240925	093500	8237945	2935	2935	2935	2935	3
653	20240925	093400	8229140	2920	2930	2930	2920	12
654	20240925	093300	8194070	2925	2925	2925	2925	12
655	20240925	093200	8158970	2920	2920	2920	2920	0
656	20240925	093100	8158970	2920	2920	2920	2920	0
657	20240925	093000	8158970	2920	2920	2920	2920	0
658	20240925	092900	8158970	2920	2925	2925	2920	430
659	20240925	092800	6903145	2925	2925	2925	2925	217
660	20240925	092700	6268420	2925	2925	2925	2925	0
661	20240925	092600	6268420	2925	2935	2935	2925	500
662	20240925	092500	4803055	2945	2945	2945	2945	0
663	20240925	092400	4803055	2945	2945	2945	2945	0
664	20240925	092300	4803055	2945	2945	2945	2945	0
665	20240925	092200	4803055	2945	2945	2945	2945	0
666	20240925	092100	4803055	2945	2945	2945	2945	0
667	20240925	092000	4803055	2945	2945	2945	2945	0
668	20240925	091900	4803055	2945	2945	2945	2945	9
669	20240925	091800	4776550	2945	2945	2945	2945	7
670	20240925	091700	4755935	2935	2935	2935	2935	70
671	20240925	091600	4550485	2940	2940	2940	2940	0
672	20240925	091500	4550485	2940	2940	2940	2940	0
673	20240925	091400	4550485	2940	2940	2940	2940	0
674	20240925	091300	4550485	2940	2940	2940	2940	0
675	20240925	091200	4550485	2940	2940	2940	2940	0
676	20240925	091100	4550485	2940	2940	2940	2940	0
677	20240925	091000	4550485	2940	2940	2940	2940	525
678	20240925	090900	3006985	2935	2935	2935	2935	10
679	20240925	090800	2977635	2905	2905	2905	2905	0
680	20240925	090700	2977635	2905	2905	2905	2905	0
681	20240925	090600	2977635	2905	2905	2905	2905	0
682	20240925	090500	2977635	2905	2905	2905	2905	0
683	20240925	090400	2977635	2905	2905	2905	2905	0
684	20240925	090300	2977635	2905	2930	2930	2905	950
685	20240925	090200	208800	2945	2945	2945	2945	0
686	20240925	090100	208800	2945	2940	2945	2940	46
687	20240925	090000	73500	2940	2940	2940	2940	25