KissMeData/053210/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	193600	121935865	4985	4985	4985	4985	982
3	20240925	193500	121935865	4985	4985	4985	4985	0
4	20240925	193400	121935865	4985	4985	4985	4985	0
5	20240925	193300	121935865	4985	4985	4985	4985	0
6	20240925	193200	121935865	4985	4985	4985	4985	0
7	20240925	193100	121935865	4985	4985	4985	4985	0
8	20240925	193000	121935865	4985	4985	4985	4985	0
9	20240925	192900	121935865	4985	4985	4985	4985	0
10	20240925	192800	121935865	4985	4985	4985	4985	0
11	20240925	192700	121935865	4985	4985	4985	4985	0
12	20240925	192600	121935865	4985	4985	4985	4985	0
13	20240925	192500	121935865	4985	4985	4985	4985	0
14	20240925	192400	121935865	4985	4985	4985	4985	0
15	20240925	192300	121935865	4985	4985	4985	4985	0
16	20240925	192200	121935865	4985	4985	4985	4985	0
17	20240925	192100	121935865	4985	4985	4985	4985	0
18	20240925	192000	121935865	4985	4985	4985	4985	0
19	20240925	191900	121935865	4985	4985	4985	4985	0
20	20240925	191800	121935865	4985	4985	4985	4985	0
21	20240925	191700	121935865	4985	4985	4985	4985	0
22	20240925	191600	121935865	4985	4985	4985	4985	0
23	20240925	191500	121935865	4985	4985	4985	4985	0
24	20240925	191400	121935865	4985	4985	4985	4985	0
25	20240925	191300	121935865	4985	4985	4985	4985	0
26	20240925	191200	121935865	4985	4985	4985	4985	0
27	20240925	191100	121935865	4985	4985	4985	4985	0
28	20240925	191000	121935865	4985	4985	4985	4985	0
29	20240925	190900	121935865	4985	4985	4985	4985	0
30	20240925	190800	121935865	4985	4985	4985	4985	0
31	20240925	190700	121935865	4985	4985	4985	4985	0
32	20240925	190600	121935865	4985	4985	4985	4985	982
33	20240925	190500	121935865	4985	4985	4985	4985	0
34	20240925	190400	121935865	4985	4985	4985	4985	0
35	20240925	190300	121935865	4985	4985	4985	4985	0
36	20240925	190200	121935865	4985	4985	4985	4985	0
37	20240925	190100	121935865	4985	4985	4985	4985	0
38	20240925	190000	121935865	4985	4985	4985	4985	0
39	20240925	185900	121935865	4985	4985	4985	4985	0
40	20240925	185800	121935865	4985	4985	4985	4985	0
41	20240925	185700	121935865	4985	4985	4985	4985	0
42	20240925	185600	121935865	4985	4985	4985	4985	0
43	20240925	185500	121935865	4985	4985	4985	4985	0
44	20240925	185400	121935865	4985	4985	4985	4985	0
45	20240925	185300	121935865	4985	4985	4985	4985	0
46	20240925	185200	121935865	4985	4985	4985	4985	0
47	20240925	185100	121935865	4985	4985	4985	4985	0
48	20240925	185000	121935865	4985	4985	4985	4985	0
49	20240925	184900	121935865	4985	4985	4985	4985	0
50	20240925	184800	121935865	4985	4985	4985	4985	0
51	20240925	184700	121935865	4985	4985	4985	4985	0
52	20240925	184600	121935865	4985	4985	4985	4985	0
53	20240925	184500	121935865	4985	4985	4985	4985	0
54	20240925	184400	121935865	4985	4985	4985	4985	0
55	20240925	184300	121935865	4985	4985	4985	4985	0
56	20240925	184200	121935865	4985	4985	4985	4985	0
57	20240925	184100	121935865	4985	4985	4985	4985	0
58	20240925	184000	121935865	4985	4985	4985	4985	0
59	20240925	183900	121935865	4985	4985	4985	4985	0
60	20240925	183800	121935865	4985	4985	4985	4985	0
61	20240925	183700	121935865	4985	4985	4985	4985	0
62	20240925	183600	121935865	4985	4985	4985	4985	982
63	20240925	183500	121935865	4985	4985	4985	4985	0
64	20240925	183400	121935865	4985	4985	4985	4985	0
65	20240925	183300	121935865	4985	4985	4985	4985	0
66	20240925	183200	121935865	4985	4985	4985	4985	0
67	20240925	183100	121935865	4985	4985	4985	4985	0
68	20240925	183000	121935865	4985	4985	4985	4985	0
69	20240925	182900	121935865	4985	4985	4985	4985	0
70	20240925	182800	121935865	4985	4985	4985	4985	0
71	20240925	182700	121935865	4985	4985	4985	4985	0
72	20240925	182600	121935865	4985	4985	4985	4985	0
73	20240925	182500	121935865	4985	4985	4985	4985	0
74	20240925	182400	121935865	4985	4985	4985	4985	0
75	20240925	182300	121935865	4985	4985	4985	4985	0
76	20240925	182200	121935865	4985	4985	4985	4985	0
77	20240925	182100	121935865	4985	4985	4985	4985	0
78	20240925	182000	121935865	4985	4985	4985	4985	0
79	20240925	181900	121935865	4985	4985	4985	4985	0
80	20240925	181800	121935865	4985	4985	4985	4985	0
81	20240925	181700	121935865	4985	4985	4985	4985	0
82	20240925	181600	121935865	4985	4985	4985	4985	0
83	20240925	181500	121935865	4985	4985	4985	4985	0
84	20240925	181400	121935865	4985	4985	4985	4985	0
85	20240925	181300	121935865	4985	4985	4985	4985	0
86	20240925	181200	121935865	4985	4985	4985	4985	0
87	20240925	181100	121935865	4985	4985	4985	4985	0
88	20240925	181000	121935865	4985	4985	4985	4985	0
89	20240925	180900	121935865	4985	4985	4985	4985	0
90	20240925	180800	121935865	4985	4985	4985	4985	0
91	20240925	180700	121935865	4985	4985	4985	4985	0
92	20240925	180600	121935865	4985	4985	4985	4985	982
93	20240925	180500	121935865	4985	4985	4985	4985	0
94	20240925	180400	121935865	4985	4985	4985	4985	0
95	20240925	180300	121935865	4985	4985	4985	4985	0
96	20240925	180200	121935865	4985	4985	4985	4985	0
97	20240925	180100	121935865	4985	4985	4985	4985	0
98	20240925	180000	121935865	4985	4985	4985	4985	0
99	20240925	175900	121935865	4985	4985	4985	4985	0
100	20240925	175800	121935865	4985	4985	4985	4985	0
101	20240925	175700	121935865	4985	4985	4985	4985	0
102	20240925	175600	121935865	4985	4985	4985	4985	0
103	20240925	175500	121935865	4985	4985	4985	4985	0
104	20240925	175400	121935865	4985	4985	4985	4985	0
105	20240925	175300	121935865	4985	4985	4985	4985	0
106	20240925	175200	121935865	4985	4985	4985	4985	0
107	20240925	175100	121935865	4985	4985	4985	4985	0
108	20240925	175000	121935865	4985	4985	4985	4985	0
109	20240925	174900	121935865	4985	4985	4985	4985	0
110	20240925	174800	121935865	4985	4985	4985	4985	0
111	20240925	174700	121935865	4985	4985	4985	4985	0
112	20240925	174600	121935865	4985	4985	4985	4985	0
113	20240925	174500	121935865	4985	4985	4985	4985	0
114	20240925	174400	121935865	4985	4985	4985	4985	0
115	20240925	174300	121935865	4985	4985	4985	4985	0
116	20240925	174200	121935865	4985	4985	4985	4985	0
117	20240925	174100	121935865	4985	4985	4985	4985	0
118	20240925	174000	121935865	4985	4985	4985	4985	0
119	20240925	173900	121935865	4985	4985	4985	4985	0
120	20240925	173800	121935865	4985	4985	4985	4985	0
121	20240925	173700	121935865	4985	4985	4985	4985	0
122	20240925	173600	121935865	4985	4985	4985	4985	982
123	20240925	173500	121935865	4985	4985	4985	4985	0
124	20240925	173400	121935865	4985	4985	4985	4985	0
125	20240925	173300	121935865	4985	4985	4985	4985	0
126	20240925	173200	121935865	4985	4985	4985	4985	0
127	20240925	173100	121935865	4985	4985	4985	4985	0
128	20240925	173000	121935865	4985	4985	4985	4985	0
129	20240925	172900	121935865	4985	4985	4985	4985	0
130	20240925	172800	121935865	4985	4985	4985	4985	0
131	20240925	172700	121935865	4985	4985	4985	4985	0
132	20240925	172600	121935865	4985	4985	4985	4985	0
133	20240925	172500	121935865	4985	4985	4985	4985	0
134	20240925	172400	121935865	4985	4985	4985	4985	0
135	20240925	172300	121935865	4985	4985	4985	4985	0
136	20240925	172200	121935865	4985	4985	4985	4985	0
137	20240925	172100	121935865	4985	4985	4985	4985	0
138	20240925	172000	121935865	4985	4985	4985	4985	0
139	20240925	171900	121935865	4985	4985	4985	4985	0
140	20240925	171800	121935865	4985	4985	4985	4985	0
141	20240925	171700	121935865	4985	4985	4985	4985	0
142	20240925	171600	121935865	4985	4985	4985	4985	0
143	20240925	171500	121935865	4985	4985	4985	4985	0
144	20240925	171400	121935865	4985	4985	4985	4985	0
145	20240925	171300	121935865	4985	4985	4985	4985	0
146	20240925	171200	121935865	4985	4985	4985	4985	0
147	20240925	171100	121935865	4985	4985	4985	4985	0
148	20240925	171000	121935865	4985	4985	4985	4985	0
149	20240925	170900	121935865	4985	4985	4985	4985	0
150	20240925	170800	121935865	4985	4985	4985	4985	0
151	20240925	170700	121935865	4985	4985	4985	4985	0
152	20240925	170600	121935865	4985	4985	4985	4985	982
153	20240925	170500	121935865	4985	4985	4985	4985	0
154	20240925	170400	121935865	4985	4985	4985	4985	0
155	20240925	170300	121935865	4985	4985	4985	4985	0
156	20240925	170200	121935865	4985	4985	4985	4985	0
157	20240925	170100	121935865	4985	4985	4985	4985	0
158	20240925	170000	121935865	4985	4985	4985	4985	0
159	20240925	165900	121935865	4985	4985	4985	4985	0
160	20240925	165800	121935865	4985	4985	4985	4985	0
161	20240925	165700	121935865	4985	4985	4985	4985	0
162	20240925	165600	121935865	4985	4985	4985	4985	0
163	20240925	165500	121935865	4985	4985	4985	4985	0
164	20240925	165400	121935865	4985	4985	4985	4985	0
165	20240925	165300	121935865	4985	4985	4985	4985	0
166	20240925	165200	121935865	4985	4985	4985	4985	0
167	20240925	165100	121935865	4985	4985	4985	4985	0
168	20240925	165000	121935865	4985	4985	4985	4985	0
169	20240925	164900	121935865	4985	4985	4985	4985	0
170	20240925	164800	121935865	4985	4985	4985	4985	0
171	20240925	164700	121935865	4985	4985	4985	4985	0
172	20240925	164600	121935865	4985	4985	4985	4985	0
173	20240925	164500	121935865	4985	4985	4985	4985	0
174	20240925	164400	121935865	4985	4985	4985	4985	0
175	20240925	164300	121935865	4985	4985	4985	4985	0
176	20240925	164200	121935865	4985	4985	4985	4985	0
177	20240925	164100	121935865	4985	4985	4985	4985	0
178	20240925	164000	121935865	4985	4985	4985	4985	0
179	20240925	163900	121935865	4985	4985	4985	4985	0
180	20240925	163800	121935865	4985	4985	4985	4985	0
181	20240925	163700	121935865	4985	4985	4985	4985	0
182	20240925	163600	121935865	4985	4985	4985	4985	982
183	20240925	163500	121935865	4985	4985	4985	4985	0
184	20240925	163400	121935865	4985	4985	4985	4985	0
185	20240925	163300	121935865	4985	4985	4985	4985	0
186	20240925	163200	121935865	4985	4985	4985	4985	0
187	20240925	163100	121935865	4985	4985	4985	4985	0
188	20240925	163000	121935865	4985	4985	4985	4985	0
189	20240925	162900	121935865	4985	4985	4985	4985	0
190	20240925	162800	121935865	4985	4985	4985	4985	0
191	20240925	162700	121935865	4985	4985	4985	4985	0
192	20240925	162600	121935865	4985	4985	4985	4985	0
193	20240925	162500	121935865	4985	4985	4985	4985	0
194	20240925	162400	121935865	4985	4985	4985	4985	0
195	20240925	162300	121935865	4985	4985	4985	4985	0
196	20240925	162200	121935865	4985	4985	4985	4985	0
197	20240925	162100	121935865	4985	4985	4985	4985	0
198	20240925	162000	121935865	4985	4985	4985	4985	0
199	20240925	161900	121935865	4985	4985	4985	4985	0
200	20240925	161800	121935865	4985	4985	4985	4985	0
201	20240925	161700	121935865	4985	4985	4985	4985	0
202	20240925	161600	121935865	4985	4985	4985	4985	0
203	20240925	161500	121935865	4985	4985	4985	4985	0
204	20240925	161400	121935865	4985	4985	4985	4985	0
205	20240925	161300	121935865	4985	4985	4985	4985	0
206	20240925	161200	121935865	4985	4985	4985	4985	0
207	20240925	161100	121935865	4985	4985	4985	4985	0
208	20240925	161000	121935865	4985	4985	4985	4985	0
209	20240925	160900	121935865	4985	4985	4985	4985	0
210	20240925	160800	121935865	4985	4985	4985	4985	0
211	20240925	160700	121935865	4985	4985	4985	4985	0
212	20240925	160600	121935865	4985	4985	4985	4985	982
213	20240925	160500	121935865	4985	4985	4985	4985	0
214	20240925	160400	121935865	4985	4985	4985	4985	0
215	20240925	160300	121935865	4985	4985	4985	4985	0
216	20240925	160200	121935865	4985	4985	4985	4985	0
217	20240925	160100	121935865	4985	4985	4985	4985	0
218	20240925	160000	121935865	4985	4985	4985	4985	0
219	20240925	155900	121935865	4985	4985	4985	4985	0
220	20240925	155800	121935865	4985	4985	4985	4985	0
221	20240925	155700	121935865	4985	4985	4985	4985	0
222	20240925	155600	121935865	4985	4985	4985	4985	0
223	20240925	155500	121935865	4985	4985	4985	4985	0
224	20240925	155400	121935865	4985	4985	4985	4985	0
225	20240925	155300	121935865	4985	4985	4985	4985	0
226	20240925	155200	121935865	4985	4985	4985	4985	0
227	20240925	155100	121935865	4985	4985	4985	4985	0
228	20240925	155000	121935865	4985	4985	4985	4985	0
229	20240925	154900	121935865	4985	4985	4985	4985	0
230	20240925	154800	121935865	4985	4985	4985	4985	0
231	20240925	154700	121935865	4985	4985	4985	4985	0
232	20240925	154600	121935865	4985	4985	4985	4985	0
233	20240925	154500	121935865	4985	4985	4985	4985	0
234	20240925	154400	121935865	4985	4985	4985	4985	0
235	20240925	154300	121935865	4985	4985	4985	4985	0
236	20240925	154200	121935865	4985	4985	4985	4985	0
237	20240925	154100	121935865	4985	4985	4985	4985	0
238	20240925	154000	121935865	4985	4985	4985	4985	0
239	20240925	153900	121935865	4985	4985	4985	4985	0
240	20240925	153800	121935865	4985	4985	4985	4985	0
241	20240925	153700	121935865	4985	4985	4985	4985	0
242	20240925	153600	121935865	4985	4985	4985	4985	982
243	20240925	153500	121935865	4985	4985	4985	4985	0
244	20240925	153400	121935865	4985	4985	4985	4985	0
245	20240925	153300	121935865	4985	4985	4985	4985	0
246	20240925	153200	121935865	4985	4985	4985	4985	0
247	20240925	153100	121935865	4985	4985	4985	4985	0
248	20240925	153000	121935865	4985	4985	4985	4985	982
249	20240925	152900	117040595	4950	4950	4950	4950	0
250	20240925	152800	117040595	4950	4950	4950	4950	0
251	20240925	152700	117040595	4950	4950	4950	4950	0
252	20240925	152600	117040595	4950	4950	4950	4950	0
253	20240925	152500	117040595	4950	4950	4950	4950	0
254	20240925	152400	117040595	4950	4950	4950	4950	0
255	20240925	152300	117040595	4950	4950	4950	4950	0
256	20240925	152200	117040595	4950	4950	4950	4950	0
257	20240925	152100	117040595	4950	4950	4950	4950	0
258	20240925	152000	117040595	4950	4950	4950	4950	0
259	20240925	151900	117040595	4950	4950	4950	4950	0
260	20240925	151800	117040595	4950	4950	4950	4950	0
261	20240925	151700	117040595	4950	4950	4950	4950	0
262	20240925	151600	117040595	4950	4950	4950	4950	0
263	20240925	151500	117040595	4950	4950	4950	4950	3
264	20240925	151400	117025745	4950	4950	4950	4950	15
265	20240925	151300	116951495	4950	4950	4950	4950	16
266	20240925	151200	116872295	4950	4950	4950	4935	41
267	20240925	151100	116669730	4950	4950	4950	4950	15
268	20240925	151000	116595480	4950	4950	4950	4950	16
269	20240925	150900	116516280	4950	4950	4950	4950	15
270	20240925	150800	116442030	4950	4945	4950	4945	19
271	20240925	150700	116347995	4940	4945	4950	4940	18
272	20240925	150600	116258935	4950	4950	4950	4940	20
273	20240925	150500	116159980	4945	4950	4955	4940	17
274	20240925	150400	116075845	4955	4950	4955	4950	21
275	20240925	150300	115971820	4950	4955	4955	4945	20
276	20240925	150200	115872770	4960	4945	4960	4940	18
277	20240925	150100	115783635	4950	4955	4955	4945	33
278	20240925	150000	115620335	4950	4945	4960	4940	18
279	20240925	145900	115531235	4950	4950	4955	4940	23
280	20240925	145800	115417395	4950	4955	4960	4945	20
281	20240925	145700	115318300	4950	4950	4955	4945	22
282	20240925	145600	115209375	4950	4935	4955	4935	17
283	20240925	145500	115125245	4930	4930	4930	4930	1
284	20240925	145400	115120315	4925	4930	4930	4925	130
285	20240925	145300	114479840	4930	4935	4935	4930	20
286	20240925	145200	114381230	4930	4930	4930	4930	0
287	20240925	145100	114381230	4930	4930	4930	4930	0
288	20240925	145000	114381230	4930	4930	4930	4930	0
289	20240925	144900	114381230	4930	4930	4930	4930	0
290	20240925	144800	114381230	4930	4945	4945	4930	427
291	20240925	144700	112273965	4950	4950	4950	4950	0
292	20240925	144600	112273965	4950	4950	4950	4950	145
293	20240925	144500	111556215	4950	4950	4950	4950	0
294	20240925	144400	111556215	4950	4950	4950	4950	0
295	20240925	144300	111556215	4950	4950	4950	4950	0
296	20240925	144200	111556215	4950	4950	4950	4950	0
297	20240925	144100	111556215	4950	4950	4950	4950	0
298	20240925	144000	111556215	4950	4950	4950	4950	0
299	20240925	143900	111556215	4950	4950	4950	4950	0
300	20240925	143800	111556215	4950	4950	4950	4950	0
301	20240925	143700	111556215	4950	4950	4950	4950	0
302	20240925	143600	111556215	4950	4950	4950	4950	0
303	20240925	143500	111556215	4950	4950	4950	4950	10
304	20240925	143400	111506715	4955	4955	4955	4955	0
305	20240925	143300	111506715	4955	4955	4955	4955	2
306	20240925	143200	111496805	4955	4955	4955	4955	0
307	20240925	143100	111496805	4955	4955	4955	4955	0
308	20240925	143000	111496805	4955	4955	4955	4955	0
309	20240925	142900	111496805	4955	4955	4955	4955	0
310	20240925	142800	111496805	4955	4955	4955	4955	0
311	20240925	142700	111496805	4955	4955	4955	4955	0
312	20240925	142600	111496805	4955	4955	4955	4955	0
313	20240925	142500	111496805	4955	4955	4955	4955	0
314	20240925	142400	111496805	4955	4955	4955	4955	2
315	20240925	142300	111486895	4955	4955	4955	4955	0
316	20240925	142200	111486895	4955	4955	4955	4955	0
317	20240925	142100	111486895	4955	4955	4955	4955	0
318	20240925	142000	111486895	4955	4955	4955	4955	0
319	20240925	141900	111486895	4955	4955	4955	4955	0
320	20240925	141800	111486895	4955	4955	4955	4955	0
321	20240925	141700	111486895	4955	4955	4955	4955	0
322	20240925	141600	111486895	4955	4955	4955	4955	0
323	20240925	141500	111486895	4955	4955	4955	4955	0
324	20240925	141400	111486895	4955	4945	4960	4945	101
325	20240925	141300	110986660	4950	4950	4950	4950	0
326	20240925	141200	110986660	4950	4950	4950	4950	0
327	20240925	141100	110986660	4950	4950	4950	4950	0
328	20240925	141000	110986660	4950	4950	4950	4950	0
329	20240925	140900	110986660	4950	4950	4950	4950	0
330	20240925	140800	110986660	4950	4945	4950	4945	356
331	20240925	140700	109226230	4950	4945	4950	4945	409
332	20240925	140600	107203720	4945	4945	4945	4945	0
333	20240925	140500	107203720	4945	4945	4945	4945	0
334	20240925	140400	107203720	4945	4945	4945	4945	0
335	20240925	140300	107203720	4945	4945	4945	4945	0
336	20240925	140200	107203720	4945	4945	4945	4945	1
337	20240925	140100	107198775	4945	4945	4945	4945	0
338	20240925	140000	107198775	4945	4945	4950	4945	4
339	20240925	135900	107178985	4940	4940	4940	4940	0
340	20240925	135800	107178985	4940	4940	4940	4940	0
341	20240925	135700	107178985	4940	4950	4950	4940	533
342	20240925	135600	104545425	4950	4950	4950	4950	2
343	20240925	135500	104535525	4955	4955	4955	4955	1
344	20240925	135400	104530570	4960	4960	4960	4960	0
345	20240925	135300	104530570	4960	4960	4960	4960	0
346	20240925	135200	104530570	4960	4960	4960	4960	0
347	20240925	135100	104530570	4960	4960	4960	4960	0
348	20240925	135000	104530570	4960	4960	4960	4960	0
349	20240925	134900	104530570	4960	4960	4960	4960	0
350	20240925	134800	104530570	4960	4960	4960	4960	0
351	20240925	134700	104530570	4960	4955	4960	4955	3
352	20240925	134600	104515695	4965	4965	4965	4965	0
353	20240925	134500	104515695	4965	4965	4965	4965	0
354	20240925	134400	104515695	4965	4965	4965	4965	0
355	20240925	134300	104515695	4965	4965	4965	4965	0
356	20240925	134200	104515695	4965	4965	4965	4965	0
357	20240925	134100	104515695	4965	4955	4965	4955	100
358	20240925	134000	104020035	4950	4950	4950	4950	4
359	20240925	133900	104000235	4945	4945	4945	4945	21
360	20240925	133800	103896390	4945	4945	4945	4945	12
361	20240925	133700	103837050	4945	4945	4945	4945	20
362	20240925	133600	103738150	4945	4940	4945	4940	15
363	20240925	133500	103664020	4940	4940	4940	4940	21
364	20240925	133400	103560280	4945	4940	4945	4940	13
365	20240925	133300	103496055	4940	4940	4940	4940	12
366	20240925	133200	103436775	4940	4940	4940	4940	22
367	20240925	133100	103328095	4940	4940	4940	4940	11
368	20240925	133000	103273755	4940	4945	4945	4940	13
369	20240925	132900	103209525	4945	4945	4945	4945	2
370	20240925	132800	103199635	4945	4945	4945	4945	0
371	20240925	132700	103199635	4945	4945	4945	4945	0
372	20240925	132600	103199635	4945	4945	4945	4945	0
373	20240925	132500	103199635	4945	4945	4945	4945	0
374	20240925	132400	103199635	4945	4945	4945	4945	0
375	20240925	132300	103199635	4945	4945	4945	4945	0
376	20240925	132200	103199635	4945	4945	4945	4945	0
377	20240925	132100	103199635	4945	4945	4945	4945	0
378	20240925	132000	103199635	4945	4945	4945	4945	0
379	20240925	131900	103199635	4945	4945	4945	4945	0
380	20240925	131800	103199635	4945	4945	4945	4945	0
381	20240925	131700	103199635	4945	4945	4945	4945	0
382	20240925	131600	103199635	4945	4945	4945	4945	0
383	20240925	131500	103199635	4945	4945	4945	4945	0
384	20240925	131400	103199635	4945	4945	4945	4945	0
385	20240925	131300	103199635	4945	4945	4945	4945	0
386	20240925	131200	103199635	4945	4945	4945	4945	0
387	20240925	131100	103199635	4945	4945	4945	4945	1
388	20240925	131000	103194690	4950	4950	4950	4950	178
389	20240925	130900	102313590	4945	4945	4945	4945	0
390	20240925	130800	102313590	4945	4945	4945	4945	0
391	20240925	130700	102313590	4945	4945	4945	4945	0
392	20240925	130600	102313590	4945	4945	4945	4945	0
393	20240925	130500	102313590	4945	4945	4945	4945	0
394	20240925	130400	102313590	4945	4945	4945	4945	2
395	20240925	130300	102303700	4960	4960	4960	4960	0
396	20240925	130200	102303700	4960	4960	4960	4960	0
397	20240925	130100	102303700	4960	4960	4960	4960	0
398	20240925	130000	102303700	4960	4960	4960	4960	0
399	20240925	125900	102303700	4960	4960	4960	4960	0
400	20240925	125800	102303700	4960	4960	4960	4960	0
401	20240925	125700	102303700	4960	4960	4960	4960	0
402	20240925	125600	102303700	4960	4960	4960	4960	0
403	20240925	125500	102303700	4960	4940	4960	4940	445
404	20240925	125400	100105380	4940	4940	4940	4940	0
405	20240925	125300	100105380	4940	4940	4940	4940	0
406	20240925	125200	100105380	4940	4940	4940	4940	0
407	20240925	125100	100105380	4940	4940	4940	4940	0
408	20240925	125000	100105380	4940	4945	4945	4940	5
409	20240925	124900	100080665	4945	4945	4945	4945	0
410	20240925	124800	100080665	4945	4945	4945	4945	0
411	20240925	124700	100080665	4945	4945	4945	4945	5
412	20240925	124600	100055940	4940	4940	4940	4940	208
413	20240925	124500	99028420	4950	4960	4960	4950	534
414	20240925	124400	96381960	4965	4965	4965	4965	0
415	20240925	124300	96381960	4965	4965	4965	4965	0
416	20240925	124200	96381960	4965	4965	4965	4965	0
417	20240925	124100	96381960	4965	4965	4965	4965	0
418	20240925	124000	96381960	4965	4965	4965	4965	0
419	20240925	123900	96381960	4965	4965	4965	4965	181
420	20240925	123800	95483295	4965	4965	4965	4965	0
421	20240925	123700	95483295	4965	4965	4965	4965	6
422	20240925	123600	95453505	4970	4970	4970	4970	0
423	20240925	123500	95453505	4970	4970	4970	4970	0
424	20240925	123400	95453505	4970	4970	4970	4970	0
425	20240925	123300	95453505	4970	4970	4970	4970	0
426	20240925	123200	95453505	4970	4970	4970	4970	0
427	20240925	123100	95453505	4970	4970	4970	4970	0
428	20240925	123000	95453505	4970	4970	4970	4970	10
429	20240925	122900	95403805	4975	4975	4975	4975	0
430	20240925	122800	95403805	4975	4975	4975	4975	0
431	20240925	122700	95403805	4975	4975	4975	4975	0
432	20240925	122600	95403805	4975	4975	4975	4975	0
433	20240925	122500	95403805	4975	4975	4975	4975	0
434	20240925	122400	95403805	4975	4975	4975	4975	0
435	20240925	122300	95403805	4975	4975	4975	4975	1
436	20240925	122200	95398830	4970	4970	4970	4970	1
437	20240925	122100	95393860	4975	4975	4975	4975	0
438	20240925	122000	95393860	4975	4975	4975	4975	0
439	20240925	121900	95393860	4975	4975	4975	4975	0
440	20240925	121800	95393860	4975	4975	4975	4975	0
441	20240925	121700	95393860	4975	4975	4975	4975	0
442	20240925	121600	95393860	4975	4975	4975	4975	1
443	20240925	121500	95388885	4975	4970	4975	4970	201
444	20240925	121400	94389085	4970	4970	4970	4970	5
445	20240925	121300	94364235	4975	4975	4975	4975	1
446	20240925	121200	94359260	4970	4970	4970	4970	1
447	20240925	121100	94354290	4965	4965	4965	4965	0
448	20240925	121000	94354290	4965	4965	4965	4965	1
449	20240925	120900	94349325	4970	4960	4970	4960	23
450	20240925	120800	94235225	4970	4970	4970	4970	783
451	20240925	120700	90343715	4975	4975	4975	4975	19
452	20240925	120600	90249190	4970	4970	4970	4970	224
453	20240925	120500	89135910	4960	4960	4960	4960	0
454	20240925	120400	89135910	4960	4960	4960	4960	0
455	20240925	120300	89135910	4960	4960	4960	4960	0
456	20240925	120200	89135910	4960	4960	4960	4960	2
457	20240925	120100	89125990	4965	4960	4965	4960	477
458	20240925	120000	86760060	4960	4960	4960	4960	1
459	20240925	115900	86755100	4965	4965	4965	4965	0
460	20240925	115800	86755100	4965	4965	4965	4965	0
461	20240925	115700	86755100	4965	4965	4965	4965	0
462	20240925	115600	86755100	4965	4965	4965	4965	0
463	20240925	115500	86755100	4965	4965	4965	4965	0
464	20240925	115400	86755100	4965	4965	4965	4965	0
465	20240925	115300	86755100	4965	4965	4965	4965	0
466	20240925	115200	86755100	4965	4965	4965	4965	0
467	20240925	115100	86755100	4965	4965	4965	4965	0
468	20240925	115000	86755100	4965	4965	4965	4965	0
469	20240925	114900	86755100	4965	4965	4965	4965	0
470	20240925	114800	86755100	4965	4965	4965	4965	1
471	20240925	114700	86750135	4965	4965	4965	4965	4
472	20240925	114600	86730275	4965	4965	4965	4965	0
473	20240925	114500	86730275	4965	4960	4965	4960	2
474	20240925	114400	86720350	4955	4955	4955	4955	0
475	20240925	114300	86720350	4955	4955	4955	4955	0
476	20240925	114200	86720350	4955	4960	4965	4955	5
477	20240925	114100	86695545	4965	4960	4965	4960	8
478	20240925	114000	86655845	4965	4965	4965	4965	0
479	20240925	113900	86655845	4965	4965	4965	4965	0
480	20240925	113800	86655845	4965	4965	4965	4965	0
481	20240925	113700	86655845	4965	4965	4965	4965	0
482	20240925	113600	86655845	4965	4965	4965	4965	0
483	20240925	113500	86655845	4965	4965	4965	4965	0
484	20240925	113400	86655845	4965	4965	4965	4965	0
485	20240925	113300	86655845	4965	4965	4965	4965	1
486	20240925	113200	86650880	4940	4940	4940	4940	0
487	20240925	113100	86650880	4940	4940	4940	4940	0
488	20240925	113000	86650880	4940	4940	4940	4940	0
489	20240925	112900	86650880	4940	4940	4940	4940	0
490	20240925	112800	86650880	4940	4940	4940	4940	0
491	20240925	112700	86650880	4940	4940	4940	4940	0
492	20240925	112600	86650880	4940	4940	4945	4940	140
493	20240925	112500	85958655	4940	4940	4940	4940	0
494	20240925	112400	85958655	4940	4940	4940	4940	0
495	20240925	112300	85958655	4940	4945	4945	4935	12
496	20240925	112200	85899350	4940	4945	4945	4935	17
497	20240925	112100	85815320	4935	4935	4945	4935	28
498	20240925	112000	85676950	4940	4940	4940	4940	50
499	20240925	111900	85429950	4940	4940	4940	4940	238
500	20240925	111800	84254230	4940	4945	4945	4940	32
501	20240925	111700	84096050	4945	4945	4945	4945	89
502	20240925	111600	83655945	4945	4945	4945	4945	21
503	20240925	111500	83552100	4950	4950	4950	4950	0
504	20240925	111400	83552100	4950	4950	4950	4950	186
505	20240925	111300	82631400	4965	4965	4965	4965	0
506	20240925	111200	82631400	4965	4965	4965	4965	0
507	20240925	111100	82631400	4965	4965	4965	4965	0
508	20240925	111000	82631400	4965	4950	4965	4950	3
509	20240925	110900	82616520	4945	4945	4945	4945	0
510	20240925	110800	82616520	4945	4945	4945	4945	4
511	20240925	110700	82596740	4955	4955	4965	4945	72
512	20240925	110600	82240030	4955	4955	4955	4955	1
513	20240925	110500	82235075	4945	4955	4955	4945	48
514	20240925	110400	81997275	4945	4955	4960	4945	67
515	20240925	110300	81665325	4955	4955	4955	4955	0
516	20240925	110200	81665325	4955	4955	4955	4955	0
517	20240925	110100	81665325	4955	4955	4955	4955	0
518	20240925	110000	81665325	4955	4950	4955	4950	6
519	20240925	105900	81635620	4945	4945	4945	4945	0
520	20240925	105800	81635620	4945	4945	4945	4945	0
521	20240925	105700	81635620	4945	4945	4945	4945	0
522	20240925	105600	81635620	4945	4960	4960	4945	1000
523	20240925	105500	76680190	4965	4965	4965	4965	0
524	20240925	105400	76680190	4965	4965	4965	4965	0
525	20240925	105300	76680190	4965	4965	4965	4965	0
526	20240925	105200	76680190	4965	4965	4965	4965	0
527	20240925	105100	76680190	4965	4965	4965	4965	0
528	20240925	105000	76680190	4965	4965	4965	4965	0
529	20240925	104900	76680190	4965	4965	4965	4965	0
530	20240925	104800	76680190	4965	4965	4965	4965	12
531	20240925	104700	76620610	4965	4965	4965	4965	3
532	20240925	104600	76605715	4965	4965	4965	4960	12
533	20240925	104500	76546140	4965	4965	4970	4965	528
534	20240925	104400	73924610	4960	4965	4970	4960	310
535	20240925	104300	72384010	4960	4960	4960	4960	0
536	20240925	104200	72384010	4960	4960	4960	4960	0
537	20240925	104100	72384010	4960	4960	4960	4960	0
538	20240925	104000	72384010	4960	4980	4980	4960	5854
539	20240925	103900	43305090	4985	4985	4985	4985	1
540	20240925	103800	43300105	4975	4975	4975	4975	0
541	20240925	103700	43300105	4975	4975	4975	4975	0
542	20240925	103600	43300105	4975	4975	4975	4975	0
543	20240925	103500	43300105	4975	4975	4975	4975	0
544	20240925	103400	43300105	4975	4975	4975	4975	0
545	20240925	103300	43300105	4975	4975	4975	4975	0
546	20240925	103200	43300105	4975	4975	4975	4975	0
547	20240925	103100	43300105	4975	4975	4975	4975	0
548	20240925	103000	43300105	4975	4980	4980	4975	158
549	20240925	102900	42513995	4985	4985	4985	4985	0
550	20240925	102800	42513995	4985	4985	4985	4985	1
551	20240925	102700	42509010	4980	4980	4980	4980	0
552	20240925	102600	42509010	4980	4980	4980	4980	1
553	20240925	102500	42504030	4980	4980	4980	4980	0
554	20240925	102400	42504030	4980	4980	4980	4980	7
555	20240925	102300	42469170	4985	4985	4985	4985	0
556	20240925	102200	42469170	4985	4985	4985	4985	0
557	20240925	102100	42469170	4985	4985	4985	4985	0
558	20240925	102000	42469170	4985	4985	4985	4985	0
559	20240925	101900	42469170	4985	4985	4985	4985	0
560	20240925	101800	42469170	4985	4985	4985	4985	0
561	20240925	101700	42469170	4985	4985	4985	4985	0
562	20240925	101600	42469170	4985	4985	4985	4985	0
563	20240925	101500	42469170	4985	4985	4985	4985	0
564	20240925	101400	42469170	4985	4985	4985	4985	0
565	20240925	101300	42469170	4985	4985	4985	4985	0
566	20240925	101200	42469170	4985	4985	4985	4985	0
567	20240925	101100	42469170	4985	4985	4985	4985	0
568	20240925	101000	42469170	4985	4995	4995	4985	1410
569	20240925	100900	35432385	5000	5010	5010	5000	131
570	20240925	100800	34777375	5000	5000	5000	5000	756
571	20240925	100700	30997375	5000	5000	5000	5000	667
572	20240925	100600	27662375	5000	5000	5000	5000	26
573	20240925	100500	27532375	5000	4980	5000	4980	922
574	20240925	100400	22922445	4965	4965	4965	4965	0
575	20240925	100300	22922445	4965	4975	5000	4965	1307
576	20240925	100200	16400335	4975	4985	4985	4975	3
577	20240925	100100	16385395	4980	4980	4980	4980	0
578	20240925	100000	16385395	4980	4980	4980	4980	0
579	20240925	095900	16385395	4980	4990	4990	4980	13
580	20240925	095800	16320645	4975	4970	4975	4970	76
581	20240925	095700	15942550	4970	4970	4970	4970	48
582	20240925	095600	15703990	4965	4965	4965	4965	0
583	20240925	095500	15703990	4965	4965	4965	4965	2
584	20240925	095400	15694060	4965	4965	4965	4965	0
585	20240925	095300	15694060	4965	4965	4970	4965	13
586	20240925	095200	15629505	4970	4970	4970	4970	0
587	20240925	095100	15629505	4970	4970	4970	4970	0
588	20240925	095000	15629505	4970	4970	4970	4970	0
589	20240925	094900	15629505	4970	4970	4970	4970	0
590	20240925	094800	15629505	4970	4970	4970	4970	0
591	20240925	094700	15629505	4970	4970	4970	4970	0
592	20240925	094600	15629505	4970	4970	4970	4970	0
593	20240925	094500	15629505	4970	4970	4970	4970	0
594	20240925	094400	15629505	4970	4970	4970	4970	0
595	20240925	094300	15629505	4970	4970	4970	4970	0
596	20240925	094200	15629505	4970	4970	4970	4970	0
597	20240925	094100	15629505	4970	4970	4970	4970	0
598	20240925	094000	15629505	4970	4970	4970	4970	0
599	20240925	093900	15629505	4970	4970	4970	4970	0
600	20240925	093800	15629505	4970	4970	4970	4970	0
601	20240925	093700	15629505	4970	4970	4970	4970	1
602	20240925	093600	15624535	4960	4960	4960	4960	0
603	20240925	093500	15624535	4960	4965	4965	4960	25
604	20240925	093400	15500425	4965	4965	4965	4965	1
605	20240925	093300	15495460	4965	4970	4970	4965	4
606	20240925	093200	15475585	4960	4960	4960	4960	0
607	20240925	093100	15475585	4960	4960	4960	4960	0
608	20240925	093000	15475585	4960	4960	4960	4960	0
609	20240925	092900	15475585	4960	4960	4960	4960	0
610	20240925	092800	15475585	4960	4960	4960	4960	0
611	20240925	092700	15475585	4960	4960	4960	4960	0
612	20240925	092600	15475585	4960	4975	4990	4960	494
613	20240925	092500	13018640	4975	4975	4985	4965	78
614	20240925	092400	12630595	4975	4970	4980	4970	36
615	20240925	092300	12451655	4975	4975	4975	4975	298
616	20240925	092200	10969105	4975	4975	4975	4975	0
617	20240925	092100	10969105	4975	4975	4975	4975	0
618	20240925	092000	10969105	4975	4975	4975	4975	13
619	20240925	091900	10904430	4975	4975	4975	4975	5
620	20240925	091800	10879555	4975	4975	4975	4975	2
621	20240925	091700	10869605	4970	4990	4990	4970	17
622	20240925	091600	10784815	4960	4960	4960	4960	0
623	20240925	091500	10784815	4960	4960	4960	4960	0
624	20240925	091400	10784815	4960	4970	4970	4960	194
625	20240925	091300	9821560	4965	4965	4965	4965	0
626	20240925	091200	9821560	4965	4965	4965	4965	11
627	20240925	091100	9766945	4965	4965	4965	4965	0
628	20240925	091000	9766945	4965	4995	5000	4960	148
629	20240925	090900	9029705	4955	4990	5000	4955	520
630	20240925	090800	6432215	4990	4990	4990	4990	1
631	20240925	090700	6427225	4945	4945	4945	4945	0
632	20240925	090600	6427225	4945	4945	4945	4945	0
633	20240925	090500	6427225	4945	4940	4995	4935	412
634	20240925	090400	4377555	4970	4960	4970	4960	200
635	20240925	090300	3384780	4935	4935	4935	4935	0
636	20240925	090200	3384780	4935	4950	4950	4935	658
637	20240925	090100	128670	4950	4960	4960	4950	18
638	20240925	090000	39540	4935	4935	4935	4935	5