KissMeData/187660/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	203400	250333675	2970	2970	2970	2970	5531
3	20240925	203300	250333675	2970	2970	2970	2970	0
4	20240925	203200	250333675	2970	2970	2970	2970	0
5	20240925	203100	250333675	2970	2970	2970	2970	0
6	20240925	203000	250333675	2970	2970	2970	2970	0
7	20240925	202900	250333675	2970	2970	2970	2970	0
8	20240925	202800	250333675	2970	2970	2970	2970	0
9	20240925	202700	250333675	2970	2970	2970	2970	0
10	20240925	202600	250333675	2970	2970	2970	2970	0
11	20240925	202500	250333675	2970	2970	2970	2970	0
12	20240925	202400	250333675	2970	2970	2970	2970	0
13	20240925	202300	250333675	2970	2970	2970	2970	0
14	20240925	202200	250333675	2970	2970	2970	2970	0
15	20240925	202100	250333675	2970	2970	2970	2970	0
16	20240925	202000	250333675	2970	2970	2970	2970	0
17	20240925	201900	250333675	2970	2970	2970	2970	0
18	20240925	201800	250333675	2970	2970	2970	2970	0
19	20240925	201700	250333675	2970	2970	2970	2970	0
20	20240925	201600	250333675	2970	2970	2970	2970	0
21	20240925	201500	250333675	2970	2970	2970	2970	0
22	20240925	201400	250333675	2970	2970	2970	2970	0
23	20240925	201300	250333675	2970	2970	2970	2970	0
24	20240925	201200	250333675	2970	2970	2970	2970	0
25	20240925	201100	250333675	2970	2970	2970	2970	0
26	20240925	201000	250333675	2970	2970	2970	2970	0
27	20240925	200900	250333675	2970	2970	2970	2970	0
28	20240925	200800	250333675	2970	2970	2970	2970	0
29	20240925	200700	250333675	2970	2970	2970	2970	0
30	20240925	200600	250333675	2970	2970	2970	2970	0
31	20240925	200500	250333675	2970	2970	2970	2970	0
32	20240925	200400	250333675	2970	2970	2970	2970	5531
33	20240925	200300	250333675	2970	2970	2970	2970	0
34	20240925	200200	250333675	2970	2970	2970	2970	0
35	20240925	200100	250333675	2970	2970	2970	2970	0
36	20240925	200000	250333675	2970	2970	2970	2970	0
37	20240925	195900	250333675	2970	2970	2970	2970	0
38	20240925	195800	250333675	2970	2970	2970	2970	0
39	20240925	195700	250333675	2970	2970	2970	2970	0
40	20240925	195600	250333675	2970	2970	2970	2970	0
41	20240925	195500	250333675	2970	2970	2970	2970	0
42	20240925	195400	250333675	2970	2970	2970	2970	0
43	20240925	195300	250333675	2970	2970	2970	2970	0
44	20240925	195200	250333675	2970	2970	2970	2970	0
45	20240925	195100	250333675	2970	2970	2970	2970	0
46	20240925	195000	250333675	2970	2970	2970	2970	0
47	20240925	194900	250333675	2970	2970	2970	2970	0
48	20240925	194800	250333675	2970	2970	2970	2970	0
49	20240925	194700	250333675	2970	2970	2970	2970	0
50	20240925	194600	250333675	2970	2970	2970	2970	0
51	20240925	194500	250333675	2970	2970	2970	2970	0
52	20240925	194400	250333675	2970	2970	2970	2970	0
53	20240925	194300	250333675	2970	2970	2970	2970	0
54	20240925	194200	250333675	2970	2970	2970	2970	0
55	20240925	194100	250333675	2970	2970	2970	2970	0
56	20240925	194000	250333675	2970	2970	2970	2970	0
57	20240925	193900	250333675	2970	2970	2970	2970	0
58	20240925	193800	250333675	2970	2970	2970	2970	0
59	20240925	193700	250333675	2970	2970	2970	2970	0
60	20240925	193600	250333675	2970	2970	2970	2970	0
61	20240925	193500	250333675	2970	2970	2970	2970	0
62	20240925	193400	250333675	2970	2970	2970	2970	5531
63	20240925	193300	250333675	2970	2970	2970	2970	0
64	20240925	193200	250333675	2970	2970	2970	2970	0
65	20240925	193100	250333675	2970	2970	2970	2970	0
66	20240925	193000	250333675	2970	2970	2970	2970	0
67	20240925	192900	250333675	2970	2970	2970	2970	0
68	20240925	192800	250333675	2970	2970	2970	2970	0
69	20240925	192700	250333675	2970	2970	2970	2970	0
70	20240925	192600	250333675	2970	2970	2970	2970	0
71	20240925	192500	250333675	2970	2970	2970	2970	0
72	20240925	192400	250333675	2970	2970	2970	2970	0
73	20240925	192300	250333675	2970	2970	2970	2970	0
74	20240925	192200	250333675	2970	2970	2970	2970	0
75	20240925	192100	250333675	2970	2970	2970	2970	0
76	20240925	192000	250333675	2970	2970	2970	2970	0
77	20240925	191900	250333675	2970	2970	2970	2970	0
78	20240925	191800	250333675	2970	2970	2970	2970	0
79	20240925	191700	250333675	2970	2970	2970	2970	0
80	20240925	191600	250333675	2970	2970	2970	2970	0
81	20240925	191500	250333675	2970	2970	2970	2970	0
82	20240925	191400	250333675	2970	2970	2970	2970	0
83	20240925	191300	250333675	2970	2970	2970	2970	0
84	20240925	191200	250333675	2970	2970	2970	2970	0
85	20240925	191100	250333675	2970	2970	2970	2970	0
86	20240925	191000	250333675	2970	2970	2970	2970	0
87	20240925	190900	250333675	2970	2970	2970	2970	0
88	20240925	190800	250333675	2970	2970	2970	2970	0
89	20240925	190700	250333675	2970	2970	2970	2970	0
90	20240925	190600	250333675	2970	2970	2970	2970	0
91	20240925	190500	250333675	2970	2970	2970	2970	0
92	20240925	190400	250333675	2970	2970	2970	2970	5531
93	20240925	190300	250333675	2970	2970	2970	2970	0
94	20240925	190200	250333675	2970	2970	2970	2970	0
95	20240925	190100	250333675	2970	2970	2970	2970	0
96	20240925	190000	250333675	2970	2970	2970	2970	0
97	20240925	185900	250333675	2970	2970	2970	2970	0
98	20240925	185800	250333675	2970	2970	2970	2970	0
99	20240925	185700	250333675	2970	2970	2970	2970	0
100	20240925	185600	250333675	2970	2970	2970	2970	0
101	20240925	185500	250333675	2970	2970	2970	2970	0
102	20240925	185400	250333675	2970	2970	2970	2970	0
103	20240925	185300	250333675	2970	2970	2970	2970	0
104	20240925	185200	250333675	2970	2970	2970	2970	0
105	20240925	185100	250333675	2970	2970	2970	2970	0
106	20240925	185000	250333675	2970	2970	2970	2970	0
107	20240925	184900	250333675	2970	2970	2970	2970	0
108	20240925	184800	250333675	2970	2970	2970	2970	0
109	20240925	184700	250333675	2970	2970	2970	2970	0
110	20240925	184600	250333675	2970	2970	2970	2970	0
111	20240925	184500	250333675	2970	2970	2970	2970	0
112	20240925	184400	250333675	2970	2970	2970	2970	0
113	20240925	184300	250333675	2970	2970	2970	2970	0
114	20240925	184200	250333675	2970	2970	2970	2970	0
115	20240925	184100	250333675	2970	2970	2970	2970	0
116	20240925	184000	250333675	2970	2970	2970	2970	0
117	20240925	183900	250333675	2970	2970	2970	2970	0
118	20240925	183800	250333675	2970	2970	2970	2970	0
119	20240925	183700	250333675	2970	2970	2970	2970	0
120	20240925	183600	250333675	2970	2970	2970	2970	0
121	20240925	183500	250333675	2970	2970	2970	2970	0
122	20240925	183400	250333675	2970	2970	2970	2970	5531
123	20240925	183300	250333675	2970	2970	2970	2970	0
124	20240925	183200	250333675	2970	2970	2970	2970	0
125	20240925	183100	250333675	2970	2970	2970	2970	0
126	20240925	183000	250333675	2970	2970	2970	2970	0
127	20240925	182900	250333675	2970	2970	2970	2970	0
128	20240925	182800	250333675	2970	2970	2970	2970	0
129	20240925	182700	250333675	2970	2970	2970	2970	0
130	20240925	182600	250333675	2970	2970	2970	2970	0
131	20240925	182500	250333675	2970	2970	2970	2970	0
132	20240925	182400	250333675	2970	2970	2970	2970	0
133	20240925	182300	250333675	2970	2970	2970	2970	0
134	20240925	182200	250333675	2970	2970	2970	2970	0
135	20240925	182100	250333675	2970	2970	2970	2970	0
136	20240925	182000	250333675	2970	2970	2970	2970	0
137	20240925	181900	250333675	2970	2970	2970	2970	0
138	20240925	181800	250333675	2970	2970	2970	2970	0
139	20240925	181700	250333675	2970	2970	2970	2970	0
140	20240925	181600	250333675	2970	2970	2970	2970	0
141	20240925	181500	250333675	2970	2970	2970	2970	0
142	20240925	181400	250333675	2970	2970	2970	2970	0
143	20240925	181300	250333675	2970	2970	2970	2970	0
144	20240925	181200	250333675	2970	2970	2970	2970	0
145	20240925	181100	250333675	2970	2970	2970	2970	0
146	20240925	181000	250333675	2970	2970	2970	2970	0
147	20240925	180900	250333675	2970	2970	2970	2970	0
148	20240925	180800	250333675	2970	2970	2970	2970	0
149	20240925	180700	250333675	2970	2970	2970	2970	0
150	20240925	180600	250333675	2970	2970	2970	2970	0
151	20240925	180500	250333675	2970	2970	2970	2970	0
152	20240925	180400	250333675	2970	2970	2970	2970	5531
153	20240925	180300	250333675	2970	2970	2970	2970	0
154	20240925	180200	250333675	2970	2970	2970	2970	0
155	20240925	180100	250333675	2970	2970	2970	2970	0
156	20240925	180000	250333675	2970	2970	2970	2970	0
157	20240925	175900	250333675	2970	2970	2970	2970	0
158	20240925	175800	250333675	2970	2970	2970	2970	0
159	20240925	175700	250333675	2970	2970	2970	2970	0
160	20240925	175600	250333675	2970	2970	2970	2970	0
161	20240925	175500	250333675	2970	2970	2970	2970	0
162	20240925	175400	250333675	2970	2970	2970	2970	0
163	20240925	175300	250333675	2970	2970	2970	2970	0
164	20240925	175200	250333675	2970	2970	2970	2970	0
165	20240925	175100	250333675	2970	2970	2970	2970	0
166	20240925	175000	250333675	2970	2970	2970	2970	0
167	20240925	174900	250333675	2970	2970	2970	2970	0
168	20240925	174800	250333675	2970	2970	2970	2970	0
169	20240925	174700	250333675	2970	2970	2970	2970	0
170	20240925	174600	250333675	2970	2970	2970	2970	0
171	20240925	174500	250333675	2970	2970	2970	2970	0
172	20240925	174400	250333675	2970	2970	2970	2970	0
173	20240925	174300	250333675	2970	2970	2970	2970	0
174	20240925	174200	250333675	2970	2970	2970	2970	0
175	20240925	174100	250333675	2970	2970	2970	2970	0
176	20240925	174000	250333675	2970	2970	2970	2970	0
177	20240925	173900	250333675	2970	2970	2970	2970	0
178	20240925	173800	250333675	2970	2970	2970	2970	0
179	20240925	173700	250333675	2970	2970	2970	2970	0
180	20240925	173600	250333675	2970	2970	2970	2970	0
181	20240925	173500	250333675	2970	2970	2970	2970	0
182	20240925	173400	250333675	2970	2970	2970	2970	5531
183	20240925	173300	250333675	2970	2970	2970	2970	0
184	20240925	173200	250333675	2970	2970	2970	2970	0
185	20240925	173100	250333675	2970	2970	2970	2970	0
186	20240925	173000	250333675	2970	2970	2970	2970	0
187	20240925	172900	250333675	2970	2970	2970	2970	0
188	20240925	172800	250333675	2970	2970	2970	2970	0
189	20240925	172700	250333675	2970	2970	2970	2970	0
190	20240925	172600	250333675	2970	2970	2970	2970	0
191	20240925	172500	250333675	2970	2970	2970	2970	0
192	20240925	172400	250333675	2970	2970	2970	2970	0
193	20240925	172300	250333675	2970	2970	2970	2970	0
194	20240925	172200	250333675	2970	2970	2970	2970	0
195	20240925	172100	250333675	2970	2970	2970	2970	0
196	20240925	172000	250333675	2970	2970	2970	2970	0
197	20240925	171900	250333675	2970	2970	2970	2970	0
198	20240925	171800	250333675	2970	2970	2970	2970	0
199	20240925	171700	250333675	2970	2970	2970	2970	0
200	20240925	171600	250333675	2970	2970	2970	2970	0
201	20240925	171500	250333675	2970	2970	2970	2970	0
202	20240925	171400	250333675	2970	2970	2970	2970	0
203	20240925	171300	250333675	2970	2970	2970	2970	0
204	20240925	171200	250333675	2970	2970	2970	2970	0
205	20240925	171100	250333675	2970	2970	2970	2970	0
206	20240925	171000	250333675	2970	2970	2970	2970	0
207	20240925	170900	250333675	2970	2970	2970	2970	0
208	20240925	170800	250333675	2970	2970	2970	2970	0
209	20240925	170700	250333675	2970	2970	2970	2970	0
210	20240925	170600	250333675	2970	2970	2970	2970	0
211	20240925	170500	250333675	2970	2970	2970	2970	0
212	20240925	170400	250333675	2970	2970	2970	2970	5531
213	20240925	170300	250333675	2970	2970	2970	2970	0
214	20240925	170200	250333675	2970	2970	2970	2970	0
215	20240925	170100	250333675	2970	2970	2970	2970	0
216	20240925	170000	250333675	2970	2970	2970	2970	0
217	20240925	165900	250333675	2970	2970	2970	2970	0
218	20240925	165800	250333675	2970	2970	2970	2970	0
219	20240925	165700	250333675	2970	2970	2970	2970	0
220	20240925	165600	250333675	2970	2970	2970	2970	0
221	20240925	165500	250333675	2970	2970	2970	2970	0
222	20240925	165400	250333675	2970	2970	2970	2970	0
223	20240925	165300	250333675	2970	2970	2970	2970	0
224	20240925	165200	250333675	2970	2970	2970	2970	0
225	20240925	165100	250333675	2970	2970	2970	2970	0
226	20240925	165000	250333675	2970	2970	2970	2970	0
227	20240925	164900	250333675	2970	2970	2970	2970	0
228	20240925	164800	250333675	2970	2970	2970	2970	0
229	20240925	164700	250333675	2970	2970	2970	2970	0
230	20240925	164600	250333675	2970	2970	2970	2970	0
231	20240925	164500	250333675	2970	2970	2970	2970	0
232	20240925	164400	250333675	2970	2970	2970	2970	0
233	20240925	164300	250333675	2970	2970	2970	2970	0
234	20240925	164200	250333675	2970	2970	2970	2970	0
235	20240925	164100	250333675	2970	2970	2970	2970	0
236	20240925	164000	250333675	2970	2970	2970	2970	0
237	20240925	163900	250333675	2970	2970	2970	2970	0
238	20240925	163800	250333675	2970	2970	2970	2970	0
239	20240925	163700	250333675	2970	2970	2970	2970	0
240	20240925	163600	250333675	2970	2970	2970	2970	0
241	20240925	163500	250333675	2970	2970	2970	2970	0
242	20240925	163400	250333675	2970	2970	2970	2970	5531
243	20240925	163300	250333675	2970	2970	2970	2970	0
244	20240925	163200	250333675	2970	2970	2970	2970	0
245	20240925	163100	250333675	2970	2970	2970	2970	0
246	20240925	163000	250333675	2970	2970	2970	2970	0
247	20240925	162900	250333675	2970	2970	2970	2970	0
248	20240925	162800	250333675	2970	2970	2970	2970	0
249	20240925	162700	250333675	2970	2970	2970	2970	0
250	20240925	162600	250333675	2970	2970	2970	2970	0
251	20240925	162500	250333675	2970	2970	2970	2970	0
252	20240925	162400	250333675	2970	2970	2970	2970	0
253	20240925	162300	250333675	2970	2970	2970	2970	0
254	20240925	162200	250333675	2970	2970	2970	2970	0
255	20240925	162100	250333675	2970	2970	2970	2970	0
256	20240925	162000	250333675	2970	2970	2970	2970	0
257	20240925	161900	250333675	2970	2970	2970	2970	0
258	20240925	161800	250333675	2970	2970	2970	2970	0
259	20240925	161700	250333675	2970	2970	2970	2970	0
260	20240925	161600	250333675	2970	2970	2970	2970	0
261	20240925	161500	250333675	2970	2970	2970	2970	0
262	20240925	161400	250333675	2970	2970	2970	2970	0
263	20240925	161300	250333675	2970	2970	2970	2970	0
264	20240925	161200	250333675	2970	2970	2970	2970	0
265	20240925	161100	250333675	2970	2970	2970	2970	0
266	20240925	161000	250333675	2970	2970	2970	2970	0
267	20240925	160900	250333675	2970	2970	2970	2970	0
268	20240925	160800	250333675	2970	2970	2970	2970	0
269	20240925	160700	250333675	2970	2970	2970	2970	0
270	20240925	160600	250333675	2970	2970	2970	2970	0
271	20240925	160500	250333675	2970	2970	2970	2970	0
272	20240925	160400	250333675	2970	2970	2970	2970	5531
273	20240925	160300	250333675	2970	2970	2970	2970	0
274	20240925	160200	250333675	2970	2970	2970	2970	0
275	20240925	160100	250333675	2970	2970	2970	2970	0
276	20240925	160000	250333675	2970	2970	2970	2970	0
277	20240925	155900	250333675	2970	2970	2970	2970	0
278	20240925	155800	250333675	2970	2970	2970	2970	0
279	20240925	155700	250333675	2970	2970	2970	2970	0
280	20240925	155600	250333675	2970	2970	2970	2970	0
281	20240925	155500	250333675	2970	2970	2970	2970	0
282	20240925	155400	250333675	2970	2970	2970	2970	0
283	20240925	155300	250333675	2970	2970	2970	2970	0
284	20240925	155200	250333675	2970	2970	2970	2970	0
285	20240925	155100	250333675	2970	2970	2970	2970	0
286	20240925	155000	250333675	2970	2970	2970	2970	0
287	20240925	154900	250333675	2970	2970	2970	2970	0
288	20240925	154800	250333675	2970	2970	2970	2970	0
289	20240925	154700	250333675	2970	2970	2970	2970	0
290	20240925	154600	250333675	2970	2970	2970	2970	0
291	20240925	154500	250333675	2970	2970	2970	2970	0
292	20240925	154400	250333675	2970	2970	2970	2970	0
293	20240925	154300	250333675	2970	2970	2970	2970	0
294	20240925	154200	250333675	2970	2970	2970	2970	0
295	20240925	154100	250333675	2970	2970	2970	2970	0
296	20240925	154000	250333675	2970	2970	2970	2970	0
297	20240925	153900	250333675	2970	2970	2970	2970	0
298	20240925	153800	250333675	2970	2970	2970	2970	0
299	20240925	153700	250333675	2970	2970	2970	2970	0
300	20240925	153600	250333675	2970	2970	2970	2970	0
301	20240925	153500	250333675	2970	2970	2970	2970	0
302	20240925	153400	250333675	2970	2970	2970	2970	5531
303	20240925	153300	250333675	2970	2970	2970	2970	0
304	20240925	153200	250333675	2970	2970	2970	2970	0
305	20240925	153100	250333675	2970	2970	2970	2970	0
306	20240925	153000	250333675	2970	2970	2970	2970	5531
307	20240925	152900	233906605	2980	2980	2980	2980	0
308	20240925	152800	233906605	2980	2980	2980	2980	0
309	20240925	152700	233906605	2980	2980	2980	2980	0
310	20240925	152600	233906605	2980	2980	2980	2980	0
311	20240925	152500	233906605	2980	2980	2980	2980	0
312	20240925	152400	233906605	2980	2980	2980	2980	0
313	20240925	152300	233906605	2980	2980	2980	2980	0
314	20240925	152200	233906605	2980	2980	2980	2980	0
315	20240925	152100	233906605	2980	2980	2980	2980	0
316	20240925	152000	233906605	2980	2980	2980	2980	0
317	20240925	151900	233906605	2980	2980	2985	2970	273
318	20240925	151800	233094830	2980	2980	2980	2980	105
319	20240925	151700	232781930	2985	2990	2990	2985	284
320	20240925	151600	231932815	2990	2990	2990	2990	2
321	20240925	151500	231926835	2965	2965	2965	2965	0
322	20240925	151400	231926835	2965	2965	2965	2965	0
323	20240925	151300	231926835	2965	2970	2970	2965	700
324	20240925	151200	229851010	2970	2970	2970	2970	1
325	20240925	151100	229848040	2965	2965	2965	2965	0
326	20240925	151000	229848040	2965	2990	2995	2965	3379
327	20240925	150900	219816115	2995	2995	2995	2995	0
328	20240925	150800	219816115	2995	2995	2995	2995	1
329	20240925	150700	219813120	2965	2975	2975	2965	1000
330	20240925	150600	216844515	3005	3000	3005	3000	3
331	20240925	150500	216835505	2970	2980	2980	2970	700
332	20240925	150400	214753080	3005	2985	3005	2975	196
333	20240925	150300	214169000	3010	3005	3010	2980	726
334	20240925	150200	211995745	3010	3010	3010	3010	0
335	20240925	150100	211995745	3010	3010	3010	3010	1
336	20240925	150000	211992735	3005	3005	3005	3005	96
337	20240925	145900	211704255	3005	3005	3005	3005	100
338	20240925	145800	211403755	3005	3005	3005	3005	89
339	20240925	145700	211136310	3010	3010	3010	3010	0
340	20240925	145600	211136310	3010	3010	3010	3010	0
341	20240925	145500	211136310	3010	3010	3010	3010	0
342	20240925	145400	211136310	3010	3010	3010	3010	0
343	20240925	145300	211136310	3010	3010	3010	3010	0
344	20240925	145200	211136310	3010	3000	3010	3000	11
345	20240925	145100	211103300	3010	3010	3010	3010	0
346	20240925	145000	211103300	3010	3010	3010	3010	0
347	20240925	144900	211103300	3010	3010	3010	3000	52
348	20240925	144800	210947280	3000	3005	3005	3000	209
349	20240925	144700	210320260	3005	3005	3005	3005	0
350	20240925	144600	210320260	3005	3005	3005	3005	0
351	20240925	144500	210320260	3005	3005	3005	3005	0
352	20240925	144400	210320260	3005	3005	3005	3005	328
353	20240925	144300	209334620	3010	3010	3010	3010	1
354	20240925	144200	209331610	3000	3000	3000	3000	59
355	20240925	144100	209154610	3010	3010	3010	3010	1
356	20240925	144000	209151600	2995	2995	2995	2995	1
357	20240925	143900	209148605	2995	2995	2995	2995	10
358	20240925	143800	209118655	3010	3010	3010	3010	1
359	20240925	143700	209115645	3000	3000	3000	3000	100
360	20240925	143600	208815645	3010	3010	3010	3010	0
361	20240925	143500	208815645	3010	3010	3010	3010	0
362	20240925	143400	208815645	3010	3010	3010	3010	0
363	20240925	143300	208815645	3010	3010	3010	3010	1
364	20240925	143200	208812635	3000	3000	3000	3000	1050
365	20240925	143100	205662635	3010	3005	3010	3005	30
366	20240925	143000	205572480	3015	3015	3015	3015	0
367	20240925	142900	205572480	3015	3015	3015	3015	0
368	20240925	142800	205572480	3015	3015	3015	3015	0
369	20240925	142700	205572480	3015	3015	3015	3015	0
370	20240925	142600	205572480	3015	3015	3015	3015	0
371	20240925	142500	205572480	3015	3015	3015	3015	0
372	20240925	142400	205572480	3015	3015	3015	3015	0
373	20240925	142300	205572480	3015	3015	3015	3015	0
374	20240925	142200	205572480	3015	3010	3015	3010	101
375	20240925	142100	205268465	3015	3015	3015	3015	0
376	20240925	142000	205268465	3015	3015	3015	3015	0
377	20240925	141900	205268465	3015	3015	3015	3015	0
378	20240925	141800	205268465	3015	3015	3015	3015	0
379	20240925	141700	205268465	3015	3015	3015	3015	0
380	20240925	141600	205268465	3015	3015	3015	3015	0
381	20240925	141500	205268465	3015	3015	3015	3015	0
382	20240925	141400	205268465	3015	3015	3015	3015	0
383	20240925	141300	205268465	3015	3005	3015	3005	100
384	20240925	141200	204967940	3005	3000	3005	3000	101
385	20240925	141100	204664935	3005	3005	3005	3005	0
386	20240925	141000	204664935	3005	3005	3005	3005	0
387	20240925	140900	204664935	3005	3005	3005	3005	0
388	20240925	140800	204664935	3005	3005	3005	3005	0
389	20240925	140700	204664935	3005	3005	3005	3005	0
390	20240925	140600	204664935	3005	3005	3005	3005	0
391	20240925	140500	204664935	3005	2995	3005	2995	11
392	20240925	140400	204631975	2995	2995	2995	2995	0
393	20240925	140300	204631975	2995	2995	2995	2995	0
394	20240925	140200	204631975	2995	2995	2995	2995	0
395	20240925	140100	204631975	2995	2990	2995	2990	940
396	20240925	140000	201820875	3000	3000	3000	3000	0
397	20240925	135900	201820875	3000	3000	3000	3000	800
398	20240925	135800	199420875	3005	3005	3005	3005	0
399	20240925	135700	199420875	3005	3005	3005	3005	0
400	20240925	135600	199420875	3005	3005	3005	3005	0
401	20240925	135500	199420875	3005	2990	3005	2990	45
402	20240925	135400	199286310	3005	3005	3005	3005	0
403	20240925	135300	199286310	3005	3005	3005	3005	1
404	20240925	135200	199283305	2990	2990	2990	2990	30
405	20240925	135100	199193605	2990	2990	2990	2990	0
406	20240925	135000	199193605	2990	2990	2990	2990	1383
407	20240925	134900	195058435	3005	3005	3005	3005	0
408	20240925	134800	195058435	3005	3005	3005	3005	2000
409	20240925	134700	189048435	3005	3005	3005	3005	0
410	20240925	134600	189048435	3005	3005	3005	3005	1
411	20240925	134500	189045430	2990	2990	2990	2990	2
412	20240925	134400	189039450	2995	2995	2995	2995	12
413	20240925	134300	189003510	2995	2995	2995	2995	0
414	20240925	134200	189003510	2995	3000	3000	2995	7
415	20240925	134100	188982515	3005	3005	3005	3005	23
416	20240925	134000	188913400	3000	3000	3000	3000	200
417	20240925	133900	188313400	3000	3000	3000	3000	159
418	20240925	133800	187836400	3000	2995	3000	2995	86
419	20240925	133700	187578825	2985	2985	2985	2985	0
420	20240925	133600	187578825	2985	2985	2985	2985	104
421	20240925	133500	187268385	3000	3000	3000	3000	0
422	20240925	133400	187268385	3000	2985	3000	2985	401
423	20240925	133300	186071385	3000	3000	3000	3000	0
424	20240925	133200	186071385	3000	3000	3000	3000	0
425	20240925	133100	186071385	3000	3000	3000	3000	0
426	20240925	133000	186071385	3000	3000	3000	3000	0
427	20240925	132900	186071385	3000	3000	3000	3000	0
428	20240925	132800	186071385	3000	3000	3000	3000	0
429	20240925	132700	186071385	3000	3000	3000	3000	0
430	20240925	132600	186071385	3000	3000	3000	3000	0
431	20240925	132500	186071385	3000	3000	3000	3000	0
432	20240925	132400	186071385	3000	3000	3000	3000	5
433	20240925	132300	186056385	3000	2995	3000	2995	2
434	20240925	132200	186050390	2995	2995	2995	2995	6
435	20240925	132100	186032420	2985	2985	2985	2985	6
436	20240925	132000	186014510	2985	2985	2985	2985	200
437	20240925	131900	185417510	2995	2995	2995	2995	1
438	20240925	131800	185414515	2985	2985	2985	2985	90
439	20240925	131700	185145865	3000	2990	3000	2990	70
440	20240925	131600	184936555	2990	2990	2990	2990	31
441	20240925	131500	184843865	2990	2990	2990	2990	50
442	20240925	131400	184694365	3000	3005	3005	2990	710
443	20240925	131300	182571440	2990	2990	2990	2990	11
444	20240925	131200	182538550	3005	3005	3005	3005	0
445	20240925	131100	182538550	3005	3005	3005	3005	0
446	20240925	131000	182538550	3005	3005	3005	3005	0
447	20240925	130900	182538550	3005	3005	3005	3005	0
448	20240925	130800	182538550	3005	3005	3005	3005	0
449	20240925	130700	182538550	3005	3000	3005	3000	6
450	20240925	130600	182520530	2990	2990	2990	2990	0
451	20240925	130500	182520530	2990	2990	2990	2990	0
452	20240925	130400	182520530	2990	2990	2990	2980	4875
453	20240925	130300	167956870	2990	2990	2990	2990	0
454	20240925	130200	167956870	2990	2990	2990	2990	0
455	20240925	130100	167956870	2990	2990	2990	2990	0
456	20240925	130000	167956870	2990	2990	2990	2990	0
457	20240925	125900	167956870	2990	2990	2990	2990	0
458	20240925	125800	167956870	2990	2990	2990	2990	0
459	20240925	125700	167956870	2990	3010	3010	2990	4456
460	20240925	125600	154596335	3000	3000	3000	3000	0
461	20240925	125500	154596335	3000	3000	3000	3000	0
462	20240925	125400	154596335	3000	3000	3000	3000	7
463	20240925	125300	154575335	2995	2995	2995	2995	0
464	20240925	125200	154575335	2995	2995	2995	2995	0
465	20240925	125100	154575335	2995	2995	2995	2995	0
466	20240925	125000	154575335	2995	2995	2995	2995	0
467	20240925	124900	154575335	2995	2995	2995	2995	0
468	20240925	124800	154575335	2995	2995	2995	2995	0
469	20240925	124700	154575335	2995	2995	2995	2995	0
470	20240925	124600	154575335	2995	2995	2995	2995	0
471	20240925	124500	154575335	2995	2995	2995	2995	0
472	20240925	124400	154575335	2995	2995	2995	2995	0
473	20240925	124300	154575335	2995	2995	2995	2995	0
474	20240925	124200	154575335	2995	2995	2995	2995	0
475	20240925	124100	154575335	2995	2995	2995	2995	0
476	20240925	124000	154575335	2995	2995	2995	2995	0
477	20240925	123900	154575335	2995	2995	2995	2995	1
478	20240925	123800	154572340	2995	3000	3000	2995	2435
479	20240925	123700	147278195	3000	3000	3000	3000	0
480	20240925	123600	147278195	3000	3000	3000	3000	0
481	20240925	123500	147278195	3000	3000	3000	3000	10
482	20240925	123400	147248195	3010	3010	3010	3010	1
483	20240925	123300	147245185	3005	3005	3005	3005	0
484	20240925	123200	147245185	3005	3005	3005	3005	0
485	20240925	123100	147245185	3005	3005	3005	3005	0
486	20240925	123000	147245185	3005	3005	3005	3005	0
487	20240925	122900	147245185	3005	3005	3005	3005	0
488	20240925	122800	147245185	3005	3005	3005	3005	199
489	20240925	122700	146647190	3005	3005	3005	3005	0
490	20240925	122600	146647190	3005	3000	3005	3000	8
491	20240925	122500	146623185	3000	3000	3000	3000	0
492	20240925	122400	146623185	3000	3000	3000	3000	0
493	20240925	122300	146623185	3000	3000	3000	3000	0
494	20240925	122200	146623185	3000	3000	3000	3000	0
495	20240925	122100	146623185	3000	3000	3000	3000	0
496	20240925	122000	146623185	3000	3000	3000	3000	0
497	20240925	121900	146623185	3000	3000	3000	3000	0
498	20240925	121800	146623185	3000	3000	3000	3000	1
499	20240925	121700	146620185	3000	3000	3000	3000	77
500	20240925	121600	146389185	3010	3010	3010	3010	0
501	20240925	121500	146389185	3010	3005	3010	3005	110
502	20240925	121400	146058585	3010	3010	3010	3010	0
503	20240925	121300	146058585	3010	3005	3010	3005	10
504	20240925	121200	146028510	3005	3005	3005	3005	195
505	20240925	121100	145442535	3000	3000	3000	3000	0
506	20240925	121000	145442535	3000	3000	3000	3000	0
507	20240925	120900	145442535	3000	3000	3000	3000	0
508	20240925	120800	145442535	3000	3000	3000	3000	0
509	20240925	120700	145442535	3000	3000	3000	3000	0
510	20240925	120600	145442535	3000	3000	3000	3000	0
511	20240925	120500	145442535	3000	3000	3000	3000	0
512	20240925	120400	145442535	3000	3000	3000	3000	0
513	20240925	120300	145442535	3000	3000	3000	3000	0
514	20240925	120200	145442535	3000	3000	3000	3000	0
515	20240925	120100	145442535	3000	3000	3000	3000	5
516	20240925	120000	145427535	3000	3000	3000	3000	2
517	20240925	115900	145421535	3000	3000	3000	3000	6
518	20240925	115800	145403535	2995	2995	2995	2995	0
519	20240925	115700	145403535	2995	2995	2995	2995	0
520	20240925	115600	145403535	2995	2995	2995	2995	0
521	20240925	115500	145403535	2995	2995	2995	2995	0
522	20240925	115400	145403535	2995	2995	2995	2995	10
523	20240925	115300	145373585	2995	2995	2995	2995	0
524	20240925	115200	145373585	2995	2995	2995	2995	0
525	20240925	115100	145373585	2995	2995	2995	2995	69
526	20240925	115000	145166930	2995	2995	2995	2995	0
527	20240925	114900	145166930	2995	2995	2995	2995	0
528	20240925	114800	145166930	2995	2995	2995	2995	0
529	20240925	114700	145166930	2995	2995	2995	2995	189
530	20240925	114600	144600875	3000	3000	3000	3000	0
531	20240925	114500	144600875	3000	3000	3000	3000	6
532	20240925	114400	144582875	3000	3000	3000	3000	44
533	20240925	114300	144450875	3000	3000	3000	3000	0
534	20240925	114200	144450875	3000	3000	3000	3000	2614
535	20240925	114100	136608875	3010	3010	3010	3010	196
536	20240925	114000	136018915	3010	3010	3010	3010	0
537	20240925	113900	136018915	3010	3010	3010	3010	2
538	20240925	113800	136012895	3020	3020	3020	3020	0
539	20240925	113700	136012895	3020	3020	3020	3020	0
540	20240925	113600	136012895	3020	3020	3020	3020	18
541	20240925	113500	135958535	3015	3015	3015	3015	2
542	20240925	113400	135952505	3010	3010	3010	3010	0
543	20240925	113300	135952505	3010	3010	3010	3010	0
544	20240925	113200	135952505	3010	3010	3010	3010	0
545	20240925	113100	135952505	3010	3010	3010	3010	0
546	20240925	113000	135952505	3010	3010	3010	3010	0
547	20240925	112900	135952505	3010	3010	3010	3010	0
548	20240925	112800	135952505	3010	3010	3010	3010	2
549	20240925	112700	135946485	3020	3020	3020	3020	0
550	20240925	112600	135946485	3020	3020	3020	3020	0
551	20240925	112500	135946485	3020	3020	3020	3020	0
552	20240925	112400	135946485	3020	3020	3020	3020	0
553	20240925	112300	135946485	3020	3020	3020	3020	0
554	20240925	112200	135946485	3020	3020	3020	3020	1
555	20240925	112100	135943465	3000	3000	3000	3000	0
556	20240925	112000	135943465	3000	3000	3000	3000	0
557	20240925	111900	135943465	3000	3000	3000	3000	0
558	20240925	111800	135943465	3000	3000	3000	3000	798
559	20240925	111700	133549465	3020	3020	3020	3020	0
560	20240925	111600	133549465	3020	3015	3020	3015	3
561	20240925	111500	133540415	3020	3020	3020	3020	0
562	20240925	111400	133540415	3020	3020	3020	3020	0
563	20240925	111300	133540415	3020	3020	3020	3020	0
564	20240925	111200	133540415	3020	3020	3020	3020	0
565	20240925	111100	133540415	3020	3020	3020	3020	0
566	20240925	111000	133540415	3020	3020	3020	3020	0
567	20240925	110900	133540415	3020	3020	3020	3020	0
568	20240925	110800	133540415	3020	3020	3020	3020	0
569	20240925	110700	133540415	3020	3020	3020	3020	0
570	20240925	110600	133540415	3020	3020	3020	3020	0
571	20240925	110500	133540415	3020	3020	3020	3020	1
572	20240925	110400	133537395	3000	3000	3000	3000	0
573	20240925	110300	133537395	3000	3000	3000	3000	0
574	20240925	110200	133537395	3000	3000	3000	3000	3015
575	20240925	110100	124492395	3000	3000	3000	3000	2864
576	20240925	110000	115900395	3000	3000	3000	3000	0
577	20240925	105900	115900395	3000	3000	3000	3000	2477
578	20240925	105800	108469395	3000	3000	3000	3000	12367
579	20240925	105700	71368395	3000	3000	3000	3000	3200
580	20240925	105600	61768395	3000	3000	3000	3000	896
581	20240925	105500	59080395	3000	3000	3000	3000	0
582	20240925	105400	59080395	3000	3000	3000	3000	2141
583	20240925	105300	52657395	3000	3000	3000	3000	1000
584	20240925	105200	49657395	3000	3000	3000	3000	1188
585	20240925	105100	46093395	3000	3000	3000	2995	4020
586	20240925	105000	34033400	3000	3005	3005	3000	3996
587	20240925	104900	22028420	3005	3005	3005	3005	0
588	20240925	104800	22028420	3005	3000	3005	3000	4155
589	20240925	104700	9563415	3000	3000	3000	3000	0
590	20240925	104600	9563415	3000	3000	3000	3000	0
591	20240925	104500	9563415	3000	3000	3000	3000	1
592	20240925	104400	9560415	3000	3000	3000	3000	0
593	20240925	104300	9560415	3000	3000	3000	3000	50
594	20240925	104200	9410415	2995	2995	2995	2995	1
595	20240925	104100	9407420	3000	3000	3000	3000	0
596	20240925	104000	9407420	3000	3000	3000	3000	0
597	20240925	103900	9407420	3000	3000	3000	3000	118
598	20240925	103800	9053420	3000	3000	3000	3000	1
599	20240925	103700	9050420	2995	2995	2995	2995	0
600	20240925	103600	9050420	2995	2995	2995	2995	0
601	20240925	103500	9050420	2995	3000	3000	2995	245
602	20240925	103400	8316290	3000	3000	3000	3000	0
603	20240925	103300	8316290	3000	3000	3000	3000	0
604	20240925	103200	8316290	3000	3000	3000	3000	0
605	20240925	103100	8316290	3000	3000	3000	3000	0
606	20240925	103000	8316290	3000	3000	3000	3000	0
607	20240925	102900	8316290	3000	3000	3000	3000	0
608	20240925	102800	8316290	3000	3000	3000	3000	0
609	20240925	102700	8316290	3000	3000	3000	3000	0
610	20240925	102600	8316290	3000	3000	3000	3000	0
611	20240925	102500	8316290	3000	3000	3000	3000	5
612	20240925	102400	8301290	3000	3000	3000	3000	0
613	20240925	102300	8301290	3000	3000	3000	3000	600
614	20240925	102200	6501290	3000	2995	3000	2995	248
615	20240925	102100	5757510	3000	3000	3000	3000	0
616	20240925	102000	5757510	3000	3000	3000	3000	0
617	20240925	101900	5757510	3000	3005	3005	3000	1028
618	20240925	101800	2672055	3005	3005	3005	3005	0
619	20240925	101700	2672055	3005	3005	3005	3005	10
620	20240925	101600	2642005	3010	3010	3010	3010	0
621	20240925	101500	2642005	3010	3010	3010	3010	2
622	20240925	101400	2635985	3010	3010	3010	3010	0
623	20240925	101300	2635985	3010	3010	3010	3010	0
624	20240925	101200	2635985	3010	3010	3010	3010	0
625	20240925	101100	2635985	3010	3010	3010	3010	0
626	20240925	101000	2635985	3010	3010	3010	3010	0
627	20240925	100900	2635985	3010	3010	3010	3010	0
628	20240925	100800	2635985	3010	3015	3015	3010	107
629	20240925	100700	2313840	3020	3020	3020	3020	0
630	20240925	100600	2313840	3020	3020	3020	3020	1
631	20240925	100500	2310820	3015	3015	3015	3015	0
632	20240925	100400	2310820	3015	3015	3015	3015	0
633	20240925	100300	2310820	3015	3015	3015	3015	0
634	20240925	100200	2310820	3015	3015	3015	3015	0
635	20240925	100100	2310820	3015	3015	3015	3015	0
636	20240925	100000	2310820	3015	3015	3015	3015	0
637	20240925	095900	2310820	3015	3015	3015	3015	0
638	20240925	095800	2310820	3015	3015	3015	3015	1
639	20240925	095700	2307805	3035	3035	3035	3035	0
640	20240925	095600	2307805	3035	3035	3035	3035	0
641	20240925	095500	2307805	3035	3035	3035	3035	0
642	20240925	095400	2307805	3035	3035	3035	3035	0
643	20240925	095300	2307805	3035	3035	3035	3035	0
644	20240925	095200	2307805	3035	3020	3035	3020	50
645	20240925	095100	2156610	3015	3015	3015	3015	0
646	20240925	095000	2156610	3015	3015	3015	3015	14
647	20240925	094900	2114400	3015	3015	3015	3015	0
648	20240925	094800	2114400	3015	3015	3015	3015	26
649	20240925	094700	2036010	3015	3015	3015	3015	0
650	20240925	094600	2036010	3015	3015	3015	3015	0
651	20240925	094500	2036010	3015	3015	3015	3015	0
652	20240925	094400	2036010	3015	3015	3015	3015	0
653	20240925	094300	2036010	3015	3015	3015	3015	0
654	20240925	094200	2036010	3015	3015	3015	3015	0
655	20240925	094100	2036010	3015	3035	3035	3015	28
656	20240925	094000	1951070	3035	3035	3035	3035	1
657	20240925	093900	1948035	3035	3035	3035	3035	0
658	20240925	093800	1948035	3035	3035	3035	3035	0
659	20240925	093700	1948035	3035	3035	3035	3035	0
660	20240925	093600	1948035	3035	3035	3035	3035	0
661	20240925	093500	1948035	3035	3035	3035	3035	1
662	20240925	093400	1945000	3040	3040	3040	3040	0
663	20240925	093300	1945000	3040	3040	3040	3040	0
664	20240925	093200	1945000	3040	3040	3040	3040	0
665	20240925	093100	1945000	3040	3040	3040	3040	0
666	20240925	093000	1945000	3040	3040	3040	3040	0
667	20240925	092900	1945000	3040	3040	3040	3040	0
668	20240925	092800	1945000	3040	3040	3040	3040	0
669	20240925	092700	1945000	3040	3040	3040	3040	0
670	20240925	092600	1945000	3040	3040	3040	3040	0
671	20240925	092500	1945000	3040	3040	3040	3040	0
672	20240925	092400	1945000	3040	3040	3040	3040	0
673	20240925	092300	1945000	3040	3040	3040	3040	0
674	20240925	092200	1945000	3040	3040	3040	3040	0
675	20240925	092100	1945000	3040	3040	3040	3040	0
676	20240925	092000	1945000	3040	3040	3040	3040	0
677	20240925	091900	1945000	3040	3040	3040	3040	0
678	20240925	091800	1945000	3040	3040	3040	3040	1
679	20240925	091700	1941960	3040	3040	3040	3040	0
680	20240925	091600	1941960	3040	3040	3040	3040	0
681	20240925	091500	1941960	3040	3040	3040	3040	0
682	20240925	091400	1941960	3040	3030	3040	3030	43
683	20240925	091300	1811655	3030	3030	3030	3030	0
684	20240925	091200	1811655	3030	3030	3030	3030	0
685	20240925	091100	1811655	3030	3030	3030	3030	0
686	20240925	091000	1811655	3030	3030	3030	3030	0
687	20240925	090900	1811655	3030	3030	3030	3030	60
688	20240925	090800	1629855	3030	3010	3030	3010	19
689	20240925	090700	1572350	3000	3000	3000	3000	0
690	20240925	090600	1572350	3000	3000	3000	3000	0
691	20240925	090500	1572350	3000	3015	3015	3000	300
692	20240925	090400	670720	3050	3050	3050	3050	0
693	20240925	090300	670720	3050	3050	3050	3050	0
694	20240925	090200	670720	3050	3015	3050	3015	50
695	20240925	090100	519000	3000	3000	3000	3000	0
696	20240925	090000	519000	3000	3000	3000	3000	173