KissMeData/267790/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210000	54764525	4980	4980	4980	4980	250
3	20240926	205900	54764525	4980	4980	4980	4980	0
4	20240926	205800	54764525	4980	4980	4980	4980	0
5	20240926	205700	54764525	4980	4980	4980	4980	0
6	20240926	205600	54764525	4980	4980	4980	4980	0
7	20240926	205500	54764525	4980	4980	4980	4980	0
8	20240926	205400	54764525	4980	4980	4980	4980	0
9	20240926	205300	54764525	4980	4980	4980	4980	0
10	20240926	205200	54764525	4980	4980	4980	4980	0
11	20240926	205100	54764525	4980	4980	4980	4980	0
12	20240926	205000	54764525	4980	4980	4980	4980	0
13	20240926	204900	54764525	4980	4980	4980	4980	0
14	20240926	204800	54764525	4980	4980	4980	4980	0
15	20240926	204700	54764525	4980	4980	4980	4980	0
16	20240926	204600	54764525	4980	4980	4980	4980	0
17	20240926	204500	54764525	4980	4980	4980	4980	0
18	20240926	204400	54764525	4980	4980	4980	4980	0
19	20240926	204300	54764525	4980	4980	4980	4980	0
20	20240926	204200	54764525	4980	4980	4980	4980	0
21	20240926	204100	54764525	4980	4980	4980	4980	0
22	20240926	204000	54764525	4980	4980	4980	4980	0
23	20240926	203900	54764525	4980	4980	4980	4980	0
24	20240926	203800	54764525	4980	4980	4980	4980	0
25	20240926	203700	54764525	4980	4980	4980	4980	0
26	20240926	203600	54764525	4980	4980	4980	4980	0
27	20240926	203500	54764525	4980	4980	4980	4980	0
28	20240926	203400	54764525	4980	4980	4980	4980	0
29	20240926	203300	54764525	4980	4980	4980	4980	0
30	20240926	203200	54764525	4980	4980	4980	4980	0
31	20240926	203100	54764525	4980	4980	4980	4980	0
32	20240926	203000	54764525	4980	4980	4980	4980	250
33	20240926	202900	54764525	4980	4980	4980	4980	0
34	20240926	202800	54764525	4980	4980	4980	4980	0
35	20240926	202700	54764525	4980	4980	4980	4980	0
36	20240926	202600	54764525	4980	4980	4980	4980	0
37	20240926	202500	54764525	4980	4980	4980	4980	0
38	20240926	202400	54764525	4980	4980	4980	4980	0
39	20240926	202300	54764525	4980	4980	4980	4980	0
40	20240926	202200	54764525	4980	4980	4980	4980	0
41	20240926	202100	54764525	4980	4980	4980	4980	0
42	20240926	202000	54764525	4980	4980	4980	4980	0
43	20240926	201900	54764525	4980	4980	4980	4980	0
44	20240926	201800	54764525	4980	4980	4980	4980	0
45	20240926	201700	54764525	4980	4980	4980	4980	0
46	20240926	201600	54764525	4980	4980	4980	4980	0
47	20240926	201500	54764525	4980	4980	4980	4980	0
48	20240926	201400	54764525	4980	4980	4980	4980	0
49	20240926	201300	54764525	4980	4980	4980	4980	0
50	20240926	201200	54764525	4980	4980	4980	4980	0
51	20240926	201100	54764525	4980	4980	4980	4980	0
52	20240926	201000	54764525	4980	4980	4980	4980	0
53	20240926	200900	54764525	4980	4980	4980	4980	0
54	20240926	200800	54764525	4980	4980	4980	4980	0
55	20240926	200700	54764525	4980	4980	4980	4980	0
56	20240926	200600	54764525	4980	4980	4980	4980	0
57	20240926	200500	54764525	4980	4980	4980	4980	0
58	20240926	200400	54764525	4980	4980	4980	4980	0
59	20240926	200300	54764525	4980	4980	4980	4980	0
60	20240926	200200	54764525	4980	4980	4980	4980	0
61	20240926	200100	54764525	4980	4980	4980	4980	0
62	20240926	200000	54764525	4980	4980	4980	4980	250
63	20240926	195900	54764525	4980	4980	4980	4980	0
64	20240926	195800	54764525	4980	4980	4980	4980	0
65	20240926	195700	54764525	4980	4980	4980	4980	0
66	20240926	195600	54764525	4980	4980	4980	4980	0
67	20240926	195500	54764525	4980	4980	4980	4980	0
68	20240926	195400	54764525	4980	4980	4980	4980	0
69	20240926	195300	54764525	4980	4980	4980	4980	0
70	20240926	195200	54764525	4980	4980	4980	4980	0
71	20240926	195100	54764525	4980	4980	4980	4980	0
72	20240926	195000	54764525	4980	4980	4980	4980	0
73	20240926	194900	54764525	4980	4980	4980	4980	0
74	20240926	194800	54764525	4980	4980	4980	4980	0
75	20240926	194700	54764525	4980	4980	4980	4980	0
76	20240926	194600	54764525	4980	4980	4980	4980	0
77	20240926	194500	54764525	4980	4980	4980	4980	0
78	20240926	194400	54764525	4980	4980	4980	4980	0
79	20240926	194300	54764525	4980	4980	4980	4980	0
80	20240926	194200	54764525	4980	4980	4980	4980	0
81	20240926	194100	54764525	4980	4980	4980	4980	0
82	20240926	194000	54764525	4980	4980	4980	4980	0
83	20240926	193900	54764525	4980	4980	4980	4980	0
84	20240926	193800	54764525	4980	4980	4980	4980	0
85	20240926	193700	54764525	4980	4980	4980	4980	0
86	20240926	193600	54764525	4980	4980	4980	4980	0
87	20240926	193500	54764525	4980	4980	4980	4980	0
88	20240926	193400	54764525	4980	4980	4980	4980	0
89	20240926	193300	54764525	4980	4980	4980	4980	0
90	20240926	193200	54764525	4980	4980	4980	4980	0
91	20240926	193100	54764525	4980	4980	4980	4980	0
92	20240926	193000	54764525	4980	4980	4980	4980	250
93	20240926	192900	54764525	4980	4980	4980	4980	0
94	20240926	192800	54764525	4980	4980	4980	4980	0
95	20240926	192700	54764525	4980	4980	4980	4980	0
96	20240926	192600	54764525	4980	4980	4980	4980	0
97	20240926	192500	54764525	4980	4980	4980	4980	0
98	20240926	192400	54764525	4980	4980	4980	4980	0
99	20240926	192300	54764525	4980	4980	4980	4980	0
100	20240926	192200	54764525	4980	4980	4980	4980	0
101	20240926	192100	54764525	4980	4980	4980	4980	0
102	20240926	192000	54764525	4980	4980	4980	4980	0
103	20240926	191900	54764525	4980	4980	4980	4980	0
104	20240926	191800	54764525	4980	4980	4980	4980	0
105	20240926	191700	54764525	4980	4980	4980	4980	0
106	20240926	191600	54764525	4980	4980	4980	4980	0
107	20240926	191500	54764525	4980	4980	4980	4980	0
108	20240926	191400	54764525	4980	4980	4980	4980	0
109	20240926	191300	54764525	4980	4980	4980	4980	0
110	20240926	191200	54764525	4980	4980	4980	4980	0
111	20240926	191100	54764525	4980	4980	4980	4980	0
112	20240926	191000	54764525	4980	4980	4980	4980	0
113	20240926	190900	54764525	4980	4980	4980	4980	0
114	20240926	190800	54764525	4980	4980	4980	4980	0
115	20240926	190700	54764525	4980	4980	4980	4980	0
116	20240926	190600	54764525	4980	4980	4980	4980	0
117	20240926	190500	54764525	4980	4980	4980	4980	0
118	20240926	190400	54764525	4980	4980	4980	4980	0
119	20240926	190300	54764525	4980	4980	4980	4980	0
120	20240926	190200	54764525	4980	4980	4980	4980	0
121	20240926	190100	54764525	4980	4980	4980	4980	0
122	20240926	190000	54764525	4980	4980	4980	4980	250
123	20240926	185900	54764525	4980	4980	4980	4980	0
124	20240926	185800	54764525	4980	4980	4980	4980	0
125	20240926	185700	54764525	4980	4980	4980	4980	0
126	20240926	185600	54764525	4980	4980	4980	4980	0
127	20240926	185500	54764525	4980	4980	4980	4980	0
128	20240926	185400	54764525	4980	4980	4980	4980	0
129	20240926	185300	54764525	4980	4980	4980	4980	0
130	20240926	185200	54764525	4980	4980	4980	4980	0
131	20240926	185100	54764525	4980	4980	4980	4980	0
132	20240926	185000	54764525	4980	4980	4980	4980	0
133	20240926	184900	54764525	4980	4980	4980	4980	0
134	20240926	184800	54764525	4980	4980	4980	4980	0
135	20240926	184700	54764525	4980	4980	4980	4980	0
136	20240926	184600	54764525	4980	4980	4980	4980	0
137	20240926	184500	54764525	4980	4980	4980	4980	0
138	20240926	184400	54764525	4980	4980	4980	4980	0
139	20240926	184300	54764525	4980	4980	4980	4980	0
140	20240926	184200	54764525	4980	4980	4980	4980	0
141	20240926	184100	54764525	4980	4980	4980	4980	0
142	20240926	184000	54764525	4980	4980	4980	4980	0
143	20240926	183900	54764525	4980	4980	4980	4980	0
144	20240926	183800	54764525	4980	4980	4980	4980	0
145	20240926	183700	54764525	4980	4980	4980	4980	0
146	20240926	183600	54764525	4980	4980	4980	4980	0
147	20240926	183500	54764525	4980	4980	4980	4980	0
148	20240926	183400	54764525	4980	4980	4980	4980	0
149	20240926	183300	54764525	4980	4980	4980	4980	0
150	20240926	183200	54764525	4980	4980	4980	4980	0
151	20240926	183100	54764525	4980	4980	4980	4980	0
152	20240926	183000	54764525	4980	4980	4980	4980	250
153	20240926	182900	54764525	4980	4980	4980	4980	0
154	20240926	182800	54764525	4980	4980	4980	4980	0
155	20240926	182700	54764525	4980	4980	4980	4980	0
156	20240926	182600	54764525	4980	4980	4980	4980	0
157	20240926	182500	54764525	4980	4980	4980	4980	0
158	20240926	182400	54764525	4980	4980	4980	4980	0
159	20240926	182300	54764525	4980	4980	4980	4980	0
160	20240926	182200	54764525	4980	4980	4980	4980	0
161	20240926	182100	54764525	4980	4980	4980	4980	0
162	20240926	182000	54764525	4980	4980	4980	4980	0
163	20240926	181900	54764525	4980	4980	4980	4980	0
164	20240926	181800	54764525	4980	4980	4980	4980	0
165	20240926	181700	54764525	4980	4980	4980	4980	0
166	20240926	181600	54764525	4980	4980	4980	4980	0
167	20240926	181500	54764525	4980	4980	4980	4980	0
168	20240926	181400	54764525	4980	4980	4980	4980	0
169	20240926	181300	54764525	4980	4980	4980	4980	0
170	20240926	181200	54764525	4980	4980	4980	4980	0
171	20240926	181100	54764525	4980	4980	4980	4980	0
172	20240926	181000	54764525	4980	4980	4980	4980	0
173	20240926	180900	54764525	4980	4980	4980	4980	0
174	20240926	180800	54764525	4980	4980	4980	4980	0
175	20240926	180700	54764525	4980	4980	4980	4980	0
176	20240926	180600	54764525	4980	4980	4980	4980	0
177	20240926	180500	54764525	4980	4980	4980	4980	0
178	20240926	180400	54764525	4980	4980	4980	4980	0
179	20240926	180300	54764525	4980	4980	4980	4980	0
180	20240926	180200	54764525	4980	4980	4980	4980	0
181	20240926	180100	54764525	4980	4980	4980	4980	0
182	20240926	180000	54764525	4980	4980	4980	4980	250
183	20240926	175900	54764525	4980	4980	4980	4980	0
184	20240926	175800	54764525	4980	4980	4980	4980	0
185	20240926	175700	54764525	4980	4980	4980	4980	0
186	20240926	175600	54764525	4980	4980	4980	4980	0
187	20240926	175500	54764525	4980	4980	4980	4980	0
188	20240926	175400	54764525	4980	4980	4980	4980	0
189	20240926	175300	54764525	4980	4980	4980	4980	0
190	20240926	175200	54764525	4980	4980	4980	4980	0
191	20240926	175100	54764525	4980	4980	4980	4980	0
192	20240926	175000	54764525	4980	4980	4980	4980	0
193	20240926	174900	54764525	4980	4980	4980	4980	0
194	20240926	174800	54764525	4980	4980	4980	4980	0
195	20240926	174700	54764525	4980	4980	4980	4980	0
196	20240926	174600	54764525	4980	4980	4980	4980	0
197	20240926	174500	54764525	4980	4980	4980	4980	0
198	20240926	174400	54764525	4980	4980	4980	4980	0
199	20240926	174300	54764525	4980	4980	4980	4980	0
200	20240926	174200	54764525	4980	4980	4980	4980	0
201	20240926	174100	54764525	4980	4980	4980	4980	0
202	20240926	174000	54764525	4980	4980	4980	4980	0
203	20240926	173900	54764525	4980	4980	4980	4980	0
204	20240926	173800	54764525	4980	4980	4980	4980	0
205	20240926	173700	54764525	4980	4980	4980	4980	0
206	20240926	173600	54764525	4980	4980	4980	4980	0
207	20240926	173500	54764525	4980	4980	4980	4980	0
208	20240926	173400	54764525	4980	4980	4980	4980	0
209	20240926	173300	54764525	4980	4980	4980	4980	0
210	20240926	173200	54764525	4980	4980	4980	4980	0
211	20240926	173100	54764525	4980	4980	4980	4980	0
212	20240926	173000	54764525	4980	4980	4980	4980	250
213	20240926	172900	54764525	4980	4980	4980	4980	0
214	20240926	172800	54764525	4980	4980	4980	4980	0
215	20240926	172700	54764525	4980	4980	4980	4980	0
216	20240926	172600	54764525	4980	4980	4980	4980	0
217	20240926	172500	54764525	4980	4980	4980	4980	0
218	20240926	172400	54764525	4980	4980	4980	4980	0
219	20240926	172300	54764525	4980	4980	4980	4980	0
220	20240926	172200	54764525	4980	4980	4980	4980	0
221	20240926	172100	54764525	4980	4980	4980	4980	0
222	20240926	172000	54764525	4980	4980	4980	4980	0
223	20240926	171900	54764525	4980	4980	4980	4980	0
224	20240926	171800	54764525	4980	4980	4980	4980	0
225	20240926	171700	54764525	4980	4980	4980	4980	0
226	20240926	171600	54764525	4980	4980	4980	4980	0
227	20240926	171500	54764525	4980	4980	4980	4980	0
228	20240926	171400	54764525	4980	4980	4980	4980	0
229	20240926	171300	54764525	4980	4980	4980	4980	0
230	20240926	171200	54764525	4980	4980	4980	4980	0
231	20240926	171100	54764525	4980	4980	4980	4980	0
232	20240926	171000	54764525	4980	4980	4980	4980	0
233	20240926	170900	54764525	4980	4980	4980	4980	0
234	20240926	170800	54764525	4980	4980	4980	4980	0
235	20240926	170700	54764525	4980	4980	4980	4980	0
236	20240926	170600	54764525	4980	4980	4980	4980	0
237	20240926	170500	54764525	4980	4980	4980	4980	0
238	20240926	170400	54764525	4980	4980	4980	4980	0
239	20240926	170300	54764525	4980	4980	4980	4980	0
240	20240926	170200	54764525	4980	4980	4980	4980	0
241	20240926	170100	54764525	4980	4980	4980	4980	0
242	20240926	170000	54764525	4980	4980	4980	4980	250
243	20240926	165900	54764525	4980	4980	4980	4980	0
244	20240926	165800	54764525	4980	4980	4980	4980	0
245	20240926	165700	54764525	4980	4980	4980	4980	0
246	20240926	165600	54764525	4980	4980	4980	4980	0
247	20240926	165500	54764525	4980	4980	4980	4980	0
248	20240926	165400	54764525	4980	4980	4980	4980	0
249	20240926	165300	54764525	4980	4980	4980	4980	0
250	20240926	165200	54764525	4980	4980	4980	4980	0
251	20240926	165100	54764525	4980	4980	4980	4980	0
252	20240926	165000	54764525	4980	4980	4980	4980	0
253	20240926	164900	54764525	4980	4980	4980	4980	0
254	20240926	164800	54764525	4980	4980	4980	4980	0
255	20240926	164700	54764525	4980	4980	4980	4980	0
256	20240926	164600	54764525	4980	4980	4980	4980	0
257	20240926	164500	54764525	4980	4980	4980	4980	0
258	20240926	164400	54764525	4980	4980	4980	4980	0
259	20240926	164300	54764525	4980	4980	4980	4980	0
260	20240926	164200	54764525	4980	4980	4980	4980	0
261	20240926	164100	54764525	4980	4980	4980	4980	0
262	20240926	164000	54764525	4980	4980	4980	4980	0
263	20240926	163900	54764525	4980	4980	4980	4980	0
264	20240926	163800	54764525	4980	4980	4980	4980	0
265	20240926	163700	54764525	4980	4980	4980	4980	0
266	20240926	163600	54764525	4980	4980	4980	4980	0
267	20240926	163500	54764525	4980	4980	4980	4980	0
268	20240926	163400	54764525	4980	4980	4980	4980	0
269	20240926	163300	54764525	4980	4980	4980	4980	0
270	20240926	163200	54764525	4980	4980	4980	4980	0
271	20240926	163100	54764525	4980	4980	4980	4980	0
272	20240926	163000	54764525	4980	4980	4980	4980	250
273	20240926	162900	54764525	4980	4980	4980	4980	0
274	20240926	162800	54764525	4980	4980	4980	4980	0
275	20240926	162700	54764525	4980	4980	4980	4980	0
276	20240926	162600	54764525	4980	4980	4980	4980	0
277	20240926	162500	54764525	4980	4980	4980	4980	0
278	20240926	162400	54764525	4980	4980	4980	4980	0
279	20240926	162300	54764525	4980	4980	4980	4980	0
280	20240926	162200	54764525	4980	4980	4980	4980	0
281	20240926	162100	54764525	4980	4980	4980	4980	0
282	20240926	162000	54764525	4980	4980	4980	4980	0
283	20240926	161900	54764525	4980	4980	4980	4980	0
284	20240926	161800	54764525	4980	4980	4980	4980	0
285	20240926	161700	54764525	4980	4980	4980	4980	0
286	20240926	161600	54764525	4980	4980	4980	4980	0
287	20240926	161500	54764525	4980	4980	4980	4980	0
288	20240926	161400	54764525	4980	4980	4980	4980	0
289	20240926	161300	54764525	4980	4980	4980	4980	0
290	20240926	161200	54764525	4980	4980	4980	4980	0
291	20240926	161100	54764525	4980	4980	4980	4980	0
292	20240926	161000	54764525	4980	4980	4980	4980	0
293	20240926	160900	54764525	4980	4980	4980	4980	0
294	20240926	160800	54764525	4980	4980	4980	4980	0
295	20240926	160700	54764525	4980	4980	4980	4980	0
296	20240926	160600	54764525	4980	4980	4980	4980	0
297	20240926	160500	54764525	4980	4980	4980	4980	0
298	20240926	160400	54764525	4980	4980	4980	4980	0
299	20240926	160300	54764525	4980	4980	4980	4980	0
300	20240926	160200	54764525	4980	4980	4980	4980	0
301	20240926	160100	54764525	4980	4980	4980	4980	0
302	20240926	160000	54764525	4980	4980	4980	4980	250
303	20240926	155900	54764525	4980	4980	4980	4980	0
304	20240926	155800	54764525	4980	4980	4980	4980	0
305	20240926	155700	54764525	4980	4980	4980	4980	0
306	20240926	155600	54764525	4980	4980	4980	4980	0
307	20240926	155500	54764525	4980	4980	4980	4980	0
308	20240926	155400	54764525	4980	4980	4980	4980	0
309	20240926	155300	54764525	4980	4980	4980	4980	0
310	20240926	155200	54764525	4980	4980	4980	4980	0
311	20240926	155100	54764525	4980	4980	4980	4980	0
312	20240926	155000	54764525	4980	4980	4980	4980	0
313	20240926	154900	54764525	4980	4980	4980	4980	0
314	20240926	154800	54764525	4980	4980	4980	4980	0
315	20240926	154700	54764525	4980	4980	4980	4980	0
316	20240926	154600	54764525	4980	4980	4980	4980	0
317	20240926	154500	54764525	4980	4980	4980	4980	0
318	20240926	154400	54764525	4980	4980	4980	4980	0
319	20240926	154300	54764525	4980	4980	4980	4980	0
320	20240926	154200	54764525	4980	4980	4980	4980	0
321	20240926	154100	54764525	4980	4980	4980	4980	0
322	20240926	154000	54764525	4980	4980	4980	4980	0
323	20240926	153900	54764525	4980	4980	4980	4980	0
324	20240926	153800	54764525	4980	4980	4980	4980	0
325	20240926	153700	54764525	4980	4980	4980	4980	0
326	20240926	153600	54764525	4980	4980	4980	4980	0
327	20240926	153500	54764525	4980	4980	4980	4980	0
328	20240926	153400	54764525	4980	4980	4980	4980	0
329	20240926	153300	54764525	4980	4980	4980	4980	0
330	20240926	153200	54764525	4980	4980	4980	4980	0
331	20240926	153100	54764525	4980	4980	4980	4980	0
332	20240926	153000	54764525	4980	4980	4980	4980	500
333	20240926	152900	53519525	4950	4950	4950	4950	0
334	20240926	152800	53519525	4950	4950	4950	4950	0
335	20240926	152700	53519525	4950	4950	4950	4950	0
336	20240926	152600	53519525	4950	4950	4950	4950	0
337	20240926	152500	53519525	4950	4950	4950	4950	0
338	20240926	152400	53519525	4950	4950	4950	4950	0
339	20240926	152300	53519525	4950	4950	4950	4950	0
340	20240926	152200	53519525	4950	4950	4950	4950	0
341	20240926	152100	53519525	4950	4950	4950	4950	0
342	20240926	152000	53519525	4950	4950	4950	4950	0
343	20240926	151900	53519525	4950	4975	4975	4950	55
344	20240926	151800	53247250	4975	4975	4975	4975	0
345	20240926	151700	53247250	4975	4975	4975	4975	0
346	20240926	151600	53247250	4975	4975	4975	4975	0
347	20240926	151500	53247250	4975	4975	4975	4975	0
348	20240926	151400	53247250	4975	4975	4975	4975	0
349	20240926	151300	53247250	4975	4975	4975	4975	0
350	20240926	151200	53247250	4975	4975	4975	4975	0
351	20240926	151100	53247250	4975	4975	4975	4975	0
352	20240926	151000	53247250	4975	4975	4975	4975	0
353	20240926	150900	53247250	4975	4975	4975	4975	0
354	20240926	150800	53247250	4975	4975	4975	4975	0
355	20240926	150700	53247250	4975	4975	4975	4975	0
356	20240926	150600	53247250	4975	4975	4975	4975	0
357	20240926	150500	53247250	4975	4975	4975	4975	0
358	20240926	150400	53247250	4975	4975	4975	4975	0
359	20240926	150300	53247250	4975	4975	4975	4975	0
360	20240926	150200	53247250	4975	4975	4975	4975	0
361	20240926	150100	53247250	4975	4975	4975	4975	6
362	20240926	150000	53217400	4950	4950	4950	4950	0
363	20240926	145900	53217400	4950	4950	4950	4950	52
364	20240926	145800	52960000	4950	4950	4950	4950	0
365	20240926	145700	52960000	4950	4950	4950	4950	0
366	20240926	145600	52960000	4950	4950	4950	4950	0
367	20240926	145500	52960000	4950	4950	4950	4950	0
368	20240926	145400	52960000	4950	4950	4950	4950	0
369	20240926	145300	52960000	4950	4950	4950	4950	0
370	20240926	145200	52960000	4950	4950	4950	4950	5
371	20240926	145100	52935250	4950	4950	4950	4950	0
372	20240926	145000	52935250	4950	4950	4950	4950	0
373	20240926	144900	52935250	4950	4950	4950	4950	1
374	20240926	144800	52930300	4945	4945	4945	4945	0
375	20240926	144700	52930300	4945	4945	4945	4945	0
376	20240926	144600	52930300	4945	4945	4945	4945	14
377	20240926	144500	52861070	4940	4940	4940	4940	0
378	20240926	144400	52861070	4940	4940	4940	4940	0
379	20240926	144300	52861070	4940	4940	4940	4940	200
380	20240926	144200	51873070	4940	4925	4940	4925	216
381	20240926	144100	50806045	4940	4940	4940	4940	1
382	20240926	144000	50801105	4925	4925	4925	4925	0
383	20240926	143900	50801105	4925	4925	4925	4925	0
384	20240926	143800	50801105	4925	4925	4925	4925	0
385	20240926	143700	50801105	4925	4925	4925	4925	0
386	20240926	143600	50801105	4925	4925	4925	4925	0
387	20240926	143500	50801105	4925	4935	4935	4925	200
388	20240926	143400	49815955	4935	4935	4935	4935	0
389	20240926	143300	49815955	4935	4935	4935	4935	0
390	20240926	143200	49815955	4935	4935	4935	4935	0
391	20240926	143100	49815955	4935	4935	4935	4935	0
392	20240926	143000	49815955	4935	4935	4935	4935	0
393	20240926	142900	49815955	4935	4935	4935	4935	0
394	20240926	142800	49815955	4935	4935	4935	4935	405
395	20240926	142700	47817280	4935	4935	4935	4935	0
396	20240926	142600	47817280	4935	4935	4935	4935	0
397	20240926	142500	47817280	4935	4935	4935	4935	0
398	20240926	142400	47817280	4935	4935	4935	4935	68
399	20240926	142300	47481700	4935	4935	4935	4935	20
400	20240926	142200	47383000	4935	4935	4935	4935	101
401	20240926	142100	46884565	4930	4925	4930	4925	53
402	20240926	142000	46623490	4925	4925	4925	4925	0
403	20240926	141900	46623490	4925	4925	4925	4925	0
404	20240926	141800	46623490	4925	4925	4925	4925	20
405	20240926	141700	46524990	4925	4925	4925	4925	0
406	20240926	141600	46524990	4925	4925	4925	4925	0
407	20240926	141500	46524990	4925	4925	4925	4925	42
408	20240926	141400	46318140	4935	4935	4935	4935	0
409	20240926	141300	46318140	4935	4935	4935	4935	0
410	20240926	141200	46318140	4935	4935	4935	4935	0
411	20240926	141100	46318140	4935	4935	4935	4935	0
412	20240926	141000	46318140	4935	4935	4935	4935	0
413	20240926	140900	46318140	4935	4935	4935	4935	0
414	20240926	140800	46318140	4935	4935	4935	4935	0
415	20240926	140700	46318140	4935	4935	4935	4935	0
416	20240926	140600	46318140	4935	4935	4935	4935	0
417	20240926	140500	46318140	4935	4935	4935	4935	0
418	20240926	140400	46318140	4935	4935	4935	4935	0
419	20240926	140300	46318140	4935	4935	4935	4935	0
420	20240926	140200	46318140	4935	4935	4935	4935	0
421	20240926	140100	46318140	4935	4935	4935	4935	0
422	20240926	140000	46318140	4935	4935	4935	4935	0
423	20240926	135900	46318140	4935	4935	4935	4935	0
424	20240926	135800	46318140	4935	4935	4935	4935	0
425	20240926	135700	46318140	4935	4935	4935	4935	0
426	20240926	135600	46318140	4935	4935	4935	4935	0
427	20240926	135500	46318140	4935	4935	4935	4935	0
428	20240926	135400	46318140	4935	4935	4935	4935	0
429	20240926	135300	46318140	4935	4935	4935	4935	0
430	20240926	135200	46318140	4935	4935	4935	4935	0
431	20240926	135100	46318140	4935	4935	4935	4935	0
432	20240926	135000	46318140	4935	4935	4935	4935	0
433	20240926	134900	46318140	4935	4930	4935	4930	51
434	20240926	134800	46066625	4930	4930	4930	4930	1
435	20240926	134700	46061695	4935	4935	4935	4935	0
436	20240926	134600	46061695	4935	4935	4935	4935	0
437	20240926	134500	46061695	4935	4935	4935	4935	0
438	20240926	134400	46061695	4935	4935	4935	4935	0
439	20240926	134300	46061695	4935	4935	4935	4935	0
440	20240926	134200	46061695	4935	4935	4935	4935	0
441	20240926	134100	46061695	4935	4935	4935	4935	0
442	20240926	134000	46061695	4935	4935	4935	4935	0
443	20240926	133900	46061695	4935	4935	4935	4935	0
444	20240926	133800	46061695	4935	4935	4935	4935	0
445	20240926	133700	46061695	4935	4935	4935	4935	0
446	20240926	133600	46061695	4935	4935	4935	4935	0
447	20240926	133500	46061695	4935	4935	4935	4935	0
448	20240926	133400	46061695	4935	4935	4935	4935	0
449	20240926	133300	46061695	4935	4920	4935	4920	203
450	20240926	133200	45061075	4905	4905	4905	4905	0
451	20240926	133100	45061075	4905	4905	4905	4905	0
452	20240926	133000	45061075	4905	4905	4905	4905	0
453	20240926	132900	45061075	4905	4905	4905	4905	0
454	20240926	132800	45061075	4905	4905	4905	4905	0
455	20240926	132700	45061075	4905	4905	4905	4905	0
456	20240926	132600	45061075	4905	4905	4905	4905	0
457	20240926	132500	45061075	4905	4905	4905	4905	0
458	20240926	132400	45061075	4905	4905	4905	4905	0
459	20240926	132300	45061075	4905	4905	4905	4905	0
460	20240926	132200	45061075	4905	4905	4905	4905	0
461	20240926	132100	45061075	4905	4905	4905	4905	0
462	20240926	132000	45061075	4905	4905	4905	4905	0
463	20240926	131900	45061075	4905	4905	4905	4905	0
464	20240926	131800	45061075	4905	4905	4905	4905	100
465	20240926	131700	44570575	4920	4920	4920	4920	0
466	20240926	131600	44570575	4920	4920	4920	4920	0
467	20240926	131500	44570575	4920	4920	4920	4920	1
468	20240926	131400	44565655	4905	4900	4905	4900	13
469	20240926	131300	44501900	4900	4900	4900	4900	200
470	20240926	131200	43521900	4900	4900	4900	4900	0
471	20240926	131100	43521900	4900	4900	4900	4900	84
472	20240926	131000	43110300	4905	4910	4910	4905	262
473	20240926	130900	41824190	4915	4915	4915	4915	0
474	20240926	130800	41824190	4915	4915	4915	4915	0
475	20240926	130700	41824190	4915	4915	4915	4915	0
476	20240926	130600	41824190	4915	4915	4915	4915	0
477	20240926	130500	41824190	4915	4915	4915	4915	0
478	20240926	130400	41824190	4915	4915	4915	4915	0
479	20240926	130300	41824190	4915	4930	4930	4910	65
480	20240926	130200	41504650	4935	4945	4945	4935	3
481	20240926	130100	41489830	4950	4950	4950	4950	0
482	20240926	130000	41489830	4950	4950	4950	4950	0
483	20240926	125900	41489830	4950	4950	4950	4950	0
484	20240926	125800	41489830	4950	4950	4950	4950	0
485	20240926	125700	41489830	4950	4950	4950	4950	0
486	20240926	125600	41489830	4950	4950	4950	4950	0
487	20240926	125500	41489830	4950	4930	4950	4930	12
488	20240926	125400	41430630	4950	4950	4950	4950	0
489	20240926	125300	41430630	4950	4950	4950	4950	0
490	20240926	125200	41430630	4950	4950	4950	4950	0
491	20240926	125100	41430630	4950	4950	4950	4950	0
492	20240926	125000	41430630	4950	4950	4950	4950	0
493	20240926	124900	41430630	4950	4950	4950	4950	0
494	20240926	124800	41430630	4950	4950	4950	4950	0
495	20240926	124700	41430630	4950	4950	4950	4950	0
496	20240926	124600	41430630	4950	4950	4950	4950	0
497	20240926	124500	41430630	4950	4950	4950	4950	0
498	20240926	124400	41430630	4950	4950	4950	4950	10
499	20240926	124300	41381130	4950	4950	4950	4950	0
500	20240926	124200	41381130	4950	4950	4950	4950	0
501	20240926	124100	41381130	4950	4950	4950	4950	0
502	20240926	124000	41381130	4950	4950	4950	4950	0
503	20240926	123900	41381130	4950	4950	4950	4950	0
504	20240926	123800	41381130	4950	4950	4950	4950	0
505	20240926	123700	41381130	4950	4950	4950	4950	0
506	20240926	123600	41381130	4950	4950	4950	4950	10
507	20240926	123500	41331630	4950	4950	4950	4950	0
508	20240926	123400	41331630	4950	4950	4950	4950	0
509	20240926	123300	41331630	4950	4950	4950	4950	0
510	20240926	123200	41331630	4950	4950	4950	4950	0
511	20240926	123100	41331630	4950	4950	4950	4950	20
512	20240926	123000	41232630	4950	4950	4950	4950	1
513	20240926	122900	41227680	4930	4930	4930	4930	0
514	20240926	122800	41227680	4930	4930	4930	4930	0
515	20240926	122700	41227680	4930	4930	4930	4930	0
516	20240926	122600	41227680	4930	4930	4930	4930	0
517	20240926	122500	41227680	4930	4930	4930	4930	0
518	20240926	122400	41227680	4930	4935	4935	4930	6
519	20240926	122300	41198075	4910	4910	4910	4910	0
520	20240926	122200	41198075	4910	4910	4910	4910	0
521	20240926	122100	41198075	4910	4910	4910	4910	0
522	20240926	122000	41198075	4910	4910	4910	4910	0
523	20240926	121900	41198075	4910	4910	4910	4910	0
524	20240926	121800	41198075	4910	4910	4910	4910	0
525	20240926	121700	41198075	4910	4910	4910	4910	0
526	20240926	121600	41198075	4910	4910	4910	4910	0
527	20240926	121500	41198075	4910	4910	4910	4910	0
528	20240926	121400	41198075	4910	4910	4910	4910	0
529	20240926	121300	41198075	4910	4910	4910	4910	0
530	20240926	121200	41198075	4910	4910	4910	4910	0
531	20240926	121100	41198075	4910	4945	4945	4910	729
532	20240926	121000	37607630	4980	4980	4980	4980	0
533	20240926	120900	37607630	4980	4980	4980	4980	0
534	20240926	120800	37607630	4980	4980	4980	4980	0
535	20240926	120700	37607630	4980	4980	4980	4980	0
536	20240926	120600	37607630	4980	4980	4980	4980	0
537	20240926	120500	37607630	4980	4980	4980	4980	0
538	20240926	120400	37607630	4980	4980	4980	4980	0
539	20240926	120300	37607630	4980	4980	4980	4980	0
540	20240926	120200	37607630	4980	4980	4980	4980	0
541	20240926	120100	37607630	4980	4980	4980	4980	0
542	20240926	120000	37607630	4980	4980	4980	4980	0
543	20240926	115900	37607630	4980	4980	4980	4980	0
544	20240926	115800	37607630	4980	4980	4980	4980	0
545	20240926	115700	37607630	4980	4980	4980	4980	0
546	20240926	115600	37607630	4980	4980	4980	4980	0
547	20240926	115500	37607630	4980	4980	4980	4980	0
548	20240926	115400	37607630	4980	4980	4980	4980	0
549	20240926	115300	37607630	4980	4980	4980	4980	20
550	20240926	115200	37508030	4980	4980	4980	4980	0
551	20240926	115100	37508030	4980	4980	4980	4980	0
552	20240926	115000	37508030	4980	4980	4980	4980	0
553	20240926	114900	37508030	4980	4980	4980	4980	0
554	20240926	114800	37508030	4980	4980	4980	4980	0
555	20240926	114700	37508030	4980	4980	4980	4980	0
556	20240926	114600	37508030	4980	4980	4980	4980	0
557	20240926	114500	37508030	4980	4980	4980	4980	0
558	20240926	114400	37508030	4980	4980	4980	4980	0
559	20240926	114300	37508030	4980	4980	4980	4980	0
560	20240926	114200	37508030	4980	4980	4980	4980	0
561	20240926	114100	37508030	4980	4980	4980	4980	1
562	20240926	114000	37503050	4955	4955	4955	4955	0
563	20240926	113900	37503050	4955	4955	4955	4955	0
564	20240926	113800	37503050	4955	4955	4955	4955	0
565	20240926	113700	37503050	4955	4955	4955	4955	0
566	20240926	113600	37503050	4955	4960	4960	4955	213
567	20240926	113500	36446575	4960	4960	4960	4960	0
568	20240926	113400	36446575	4960	4960	4960	4960	0
569	20240926	113300	36446575	4960	4960	4960	4960	0
570	20240926	113200	36446575	4960	4960	4960	4960	0
571	20240926	113100	36446575	4960	4960	4960	4960	21
572	20240926	113000	36342415	4990	4990	4990	4990	1
573	20240926	112900	36337425	4960	4965	4965	4960	21
574	20240926	112800	36233255	4990	4990	4990	4990	0
575	20240926	112700	36233255	4990	4990	4990	4990	0
576	20240926	112600	36233255	4990	4990	4990	4990	0
577	20240926	112500	36233255	4990	4990	4990	4990	0
578	20240926	112400	36233255	4990	4990	4990	4990	0
579	20240926	112300	36233255	4990	4990	4990	4990	0
580	20240926	112200	36233255	4990	4990	4990	4990	1
581	20240926	112100	36228265	4960	4960	4960	4960	7
582	20240926	112000	36193545	4960	4960	4960	4960	0
583	20240926	111900	36193545	4960	4960	4960	4960	0
584	20240926	111800	36193545	4960	4960	4960	4960	0
585	20240926	111700	36193545	4960	4975	4975	4960	35
586	20240926	111600	36019775	5010	5010	5010	5010	0
587	20240926	111500	36019775	5010	5010	5010	5010	0
588	20240926	111400	36019775	5010	5010	5010	5010	0
589	20240926	111300	36019775	5010	5010	5010	5010	1
590	20240926	111200	36014765	5010	5010	5010	5010	0
591	20240926	111100	36014765	5010	5010	5010	5010	0
592	20240926	111000	36014765	5010	5010	5010	5010	0
593	20240926	110900	36014765	5010	5010	5010	5010	0
594	20240926	110800	36014765	5010	5010	5010	5010	0
595	20240926	110700	36014765	5010	5010	5010	5010	0
596	20240926	110600	36014765	5010	5010	5010	5010	0
597	20240926	110500	36014765	5010	5010	5010	5010	0
598	20240926	110400	36014765	5010	5010	5010	5010	1
599	20240926	110300	36009755	4995	4995	4995	4995	0
600	20240926	110200	36009755	4995	4995	4995	4995	0
601	20240926	110100	36009755	4995	5010	5010	4995	3874
602	20240926	110000	16645905	5020	5020	5020	5020	0
603	20240926	105900	16645905	5020	5020	5020	5020	0
604	20240926	105800	16645905	5020	5020	5020	5020	0
605	20240926	105700	16645905	5020	5020	5020	5020	0
606	20240926	105600	16645905	5020	5020	5020	5020	0
607	20240926	105500	16645905	5020	5020	5020	5020	0
608	20240926	105400	16645905	5020	5020	5020	5020	0
609	20240926	105300	16645905	5020	5020	5020	5020	0
610	20240926	105200	16645905	5020	5020	5020	5020	0
611	20240926	105100	16645905	5020	5020	5020	5020	0
612	20240926	105000	16645905	5020	5020	5020	5020	0
613	20240926	104900	16645905	5020	5020	5020	5020	0
614	20240926	104800	16645905	5020	5020	5020	5020	0
615	20240926	104700	16645905	5020	5020	5020	5020	0
616	20240926	104600	16645905	5020	5010	5020	5010	7
617	20240926	104500	16610825	5020	5010	5020	5010	2
618	20240926	104400	16600795	5000	5000	5000	5000	0
619	20240926	104300	16600795	5000	5000	5000	5000	0
620	20240926	104200	16600795	5000	5000	5000	5000	0
621	20240926	104100	16600795	5000	5000	5000	5000	0
622	20240926	104000	16600795	5000	5000	5000	5000	0
623	20240926	103900	16600795	5000	5000	5000	5000	0
624	20240926	103800	16600795	5000	5000	5000	5000	0
625	20240926	103700	16600795	5000	5000	5000	5000	181
626	20240926	103600	15695795	4995	4995	4995	4995	0
627	20240926	103500	15695795	4995	4995	4995	4995	0
628	20240926	103400	15695795	4995	4995	4995	4995	0
629	20240926	103300	15695795	4995	4995	4995	4995	0
630	20240926	103200	15695795	4995	4995	4995	4995	0
631	20240926	103100	15695795	4995	4995	4995	4995	0
632	20240926	103000	15695795	4995	4995	4995	4995	0
633	20240926	102900	15695795	4995	4995	4995	4995	0
634	20240926	102800	15695795	4995	4995	4995	4995	0
635	20240926	102700	15695795	4995	4995	4995	4995	0
636	20240926	102600	15695795	4995	4995	4995	4995	3
637	20240926	102500	15680810	4995	4995	4995	4995	0
638	20240926	102400	15680810	4995	4995	4995	4995	0
639	20240926	102300	15680810	4995	4995	4995	4995	0
640	20240926	102200	15680810	4995	4995	4995	4995	0
641	20240926	102100	15680810	4995	4995	4995	4995	0
642	20240926	102000	15680810	4995	4995	4995	4995	1541
643	20240926	101900	7983515	5000	5000	5000	5000	0
644	20240926	101800	7983515	5000	5000	5000	5000	0
645	20240926	101700	7983515	5000	5000	5000	5000	200
646	20240926	101600	6983515	4995	4995	4995	4995	0
647	20240926	101500	6983515	4995	4995	4995	4995	0
648	20240926	101400	6983515	4995	4995	4995	4995	0
649	20240926	101300	6983515	4995	4995	4995	4995	0
650	20240926	101200	6983515	4995	4995	4995	4995	0
651	20240926	101100	6983515	4995	4995	4995	4995	0
652	20240926	101000	6983515	4995	4995	4995	4995	0
653	20240926	100900	6983515	4995	4995	4995	4995	0
654	20240926	100800	6983515	4995	4995	4995	4995	0
655	20240926	100700	6983515	4995	4995	4995	4995	0
656	20240926	100600	6983515	4995	4995	4995	4995	5
657	20240926	100500	6958540	5000	5000	5000	5000	400
658	20240926	100400	4958540	5000	5000	5000	5000	2
659	20240926	100300	4948540	4995	4995	4995	4995	1
660	20240926	100200	4943545	4995	4995	4995	4995	0
661	20240926	100100	4943545	4995	4995	4995	4995	5
662	20240926	100000	4918570	4995	4995	4995	4995	0
663	20240926	095900	4918570	4995	4995	4995	4995	0
664	20240926	095800	4918570	4995	4995	4995	4995	0
665	20240926	095700	4918570	4995	4995	4995	4995	0
666	20240926	095600	4918570	4995	4995	4995	4995	0
667	20240926	095500	4918570	4995	4995	4995	4995	1
668	20240926	095400	4913575	4995	4995	4995	4995	0
669	20240926	095300	4913575	4995	4995	4995	4995	70
670	20240926	095200	4563925	5000	5000	5000	5000	0
671	20240926	095100	4563925	5000	5000	5000	5000	80
672	20240926	095000	4163925	5000	5000	5000	5000	0
673	20240926	094900	4163925	5000	5000	5000	5000	0
674	20240926	094800	4163925	5000	5000	5000	5000	19
675	20240926	094700	4068925	5000	5000	5000	5000	0
676	20240926	094600	4068925	5000	4975	5000	4975	12
677	20240926	094500	4009075	5000	5000	5000	5000	0
678	20240926	094400	4009075	5000	5000	5000	5000	100
679	20240926	094300	3509075	5000	5000	5000	5000	0
680	20240926	094200	3509075	5000	5000	5000	5000	0
681	20240926	094100	3509075	5000	5000	5000	5000	0
682	20240926	094000	3509075	5000	5000	5000	4970	14
683	20240926	093900	3439225	4995	4995	4995	4995	0
684	20240926	093800	3439225	4995	4995	4995	4995	0
685	20240926	093700	3439225	4995	4965	4995	4965	71
686	20240926	093600	3085875	4970	4970	4970	4970	0
687	20240926	093500	3085875	4970	4970	4970	4970	0
688	20240926	093400	3085875	4970	4970	4970	4970	0
689	20240926	093300	3085875	4970	4970	4970	4970	0
690	20240926	093200	3085875	4970	4965	4970	4965	103
691	20240926	093100	2573995	4965	4965	4965	4965	0
692	20240926	093000	2573995	4965	4965	4965	4965	0
693	20240926	092900	2573995	4965	4965	4965	4965	0
694	20240926	092800	2573995	4965	4965	4965	4965	11
695	20240926	092700	2519380	4970	4970	4970	4970	0
696	20240926	092600	2519380	4970	4970	4970	4970	0
697	20240926	092500	2519380	4970	4970	4970	4970	0
698	20240926	092400	2519380	4970	4970	4970	4970	0
699	20240926	092300	2519380	4970	4970	4970	4970	5
700	20240926	092200	2494530	4970	4970	4970	4970	0
701	20240926	092100	2494530	4970	4970	4970	4970	61
702	20240926	092000	2191360	4965	4970	4970	4965	6
703	20240926	091900	2161565	4965	4965	4965	4965	8
704	20240926	091800	2121845	4970	4970	4970	4970	10
705	20240926	091700	2072145	4970	4970	4970	4970	10
706	20240926	091600	2022445	4965	4965	4965	4965	0
707	20240926	091500	2022445	4965	4965	4965	4965	29
708	20240926	091400	1878460	4950	4950	4950	4950	0
709	20240926	091300	1878460	4950	4950	4950	4950	0
710	20240926	091200	1878460	4950	4950	4950	4950	0
711	20240926	091100	1878460	4950	4950	4950	4950	0
712	20240926	091000	1878460	4950	4950	4950	4950	0
713	20240926	090900	1878460	4950	4950	4950	4950	29
714	20240926	090800	1734910	4930	4930	4930	4930	0
715	20240926	090700	1734910	4930	4930	4930	4930	0
716	20240926	090600	1734910	4930	4930	4930	4930	0
717	20240926	090500	1734910	4930	4930	4930	4930	0
718	20240926	090400	1734910	4930	4930	4930	4930	0
719	20240926	090300	1734910	4930	4930	4930	4930	322
720	20240926	090200	147450	4915	4915	4915	4915	0
721	20240926	090100	147450	4915	4915	4915	4915	0
722	20240926	090000	147450	4915	4915	4915	4915	30