KissMeData/025980/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191100	1215734450	5010	5010	5010	5010	6946
3	20240924	191000	1215734450	5010	5010	5010	5010	0
4	20240924	190900	1215734450	5010	5010	5010	5010	0
5	20240924	190800	1215734450	5010	5010	5010	5010	0
6	20240924	190700	1215734450	5010	5010	5010	5010	0
7	20240924	190600	1215734450	5010	5010	5010	5010	0
8	20240924	190500	1215734450	5010	5010	5010	5010	0
9	20240924	190400	1215734450	5010	5010	5010	5010	0
10	20240924	190300	1215734450	5010	5010	5010	5010	0
11	20240924	190200	1215734450	5010	5010	5010	5010	0
12	20240924	190100	1215734450	5010	5010	5010	5010	0
13	20240924	190000	1215734450	5010	5010	5010	5010	0
14	20240924	185900	1215734450	5010	5010	5010	5010	0
15	20240924	185800	1215734450	5010	5010	5010	5010	0
16	20240924	185700	1215734450	5010	5010	5010	5010	0
17	20240924	185600	1215734450	5010	5010	5010	5010	0
18	20240924	185500	1215734450	5010	5010	5010	5010	0
19	20240924	185400	1215734450	5010	5010	5010	5010	0
20	20240924	185300	1215734450	5010	5010	5010	5010	0
21	20240924	185200	1215734450	5010	5010	5010	5010	0
22	20240924	185100	1215734450	5010	5010	5010	5010	0
23	20240924	185000	1215734450	5010	5010	5010	5010	0
24	20240924	184900	1215734450	5010	5010	5010	5010	0
25	20240924	184800	1215734450	5010	5010	5010	5010	0
26	20240924	184700	1215734450	5010	5010	5010	5010	0
27	20240924	184600	1215734450	5010	5010	5010	5010	0
28	20240924	184500	1215734450	5010	5010	5010	5010	0
29	20240924	184400	1215734450	5010	5010	5010	5010	0
30	20240924	184300	1215734450	5010	5010	5010	5010	0
31	20240924	184200	1215734450	5010	5010	5010	5010	0
32	20240924	184100	1215734450	5010	5010	5010	5010	6946
33	20240924	184000	1215734450	5010	5010	5010	5010	0
34	20240924	183900	1215734450	5010	5010	5010	5010	0
35	20240924	183800	1215734450	5010	5010	5010	5010	0
36	20240924	183700	1215734450	5010	5010	5010	5010	0
37	20240924	183600	1215734450	5010	5010	5010	5010	0
38	20240924	183500	1215734450	5010	5010	5010	5010	0
39	20240924	183400	1215734450	5010	5010	5010	5010	0
40	20240924	183300	1215734450	5010	5010	5010	5010	0
41	20240924	183200	1215734450	5010	5010	5010	5010	0
42	20240924	183100	1215734450	5010	5010	5010	5010	0
43	20240924	183000	1215734450	5010	5010	5010	5010	0
44	20240924	182900	1215734450	5010	5010	5010	5010	0
45	20240924	182800	1215734450	5010	5010	5010	5010	0
46	20240924	182700	1215734450	5010	5010	5010	5010	0
47	20240924	182600	1215734450	5010	5010	5010	5010	0
48	20240924	182500	1215734450	5010	5010	5010	5010	0
49	20240924	182400	1215734450	5010	5010	5010	5010	0
50	20240924	182300	1215734450	5010	5010	5010	5010	0
51	20240924	182200	1215734450	5010	5010	5010	5010	0
52	20240924	182100	1215734450	5010	5010	5010	5010	0
53	20240924	182000	1215734450	5010	5010	5010	5010	0
54	20240924	181900	1215734450	5010	5010	5010	5010	0
55	20240924	181800	1215734450	5010	5010	5010	5010	0
56	20240924	181700	1215734450	5010	5010	5010	5010	0
57	20240924	181600	1215734450	5010	5010	5010	5010	0
58	20240924	181500	1215734450	5010	5010	5010	5010	0
59	20240924	181400	1215734450	5010	5010	5010	5010	0
60	20240924	181300	1215734450	5010	5010	5010	5010	0
61	20240924	181200	1215734450	5010	5010	5010	5010	0
62	20240924	181100	1215734450	5010	5010	5010	5010	6946
63	20240924	181000	1215734450	5010	5010	5010	5010	0
64	20240924	180900	1215734450	5010	5010	5010	5010	0
65	20240924	180800	1215734450	5010	5010	5010	5010	0
66	20240924	180700	1215734450	5010	5010	5010	5010	0
67	20240924	180600	1215734450	5010	5010	5010	5010	0
68	20240924	180500	1215734450	5010	5010	5010	5010	0
69	20240924	180400	1215734450	5010	5010	5010	5010	0
70	20240924	180300	1215734450	5010	5010	5010	5010	0
71	20240924	180200	1215734450	5010	5010	5010	5010	0
72	20240924	180100	1215734450	5010	5010	5010	5010	0
73	20240924	180000	1215734450	5010	5010	5010	5010	0
74	20240924	175900	1215734450	5010	5010	5010	5010	0
75	20240924	175800	1215734450	5010	5010	5010	5010	0
76	20240924	175700	1215734450	5010	5010	5010	5010	0
77	20240924	175600	1215734450	5010	5010	5010	5010	0
78	20240924	175500	1215734450	5010	5010	5010	5010	0
79	20240924	175400	1215734450	5010	5010	5010	5010	0
80	20240924	175300	1215734450	5010	5010	5010	5010	0
81	20240924	175200	1215734450	5010	5010	5010	5010	0
82	20240924	175100	1215734450	5010	5010	5010	5010	0
83	20240924	175000	1215734450	5010	5010	5010	5010	0
84	20240924	174900	1215734450	5010	5010	5010	5010	0
85	20240924	174800	1215734450	5010	5010	5010	5010	0
86	20240924	174700	1215734450	5010	5010	5010	5010	0
87	20240924	174600	1215734450	5010	5010	5010	5010	0
88	20240924	174500	1215734450	5010	5010	5010	5010	0
89	20240924	174400	1215734450	5010	5010	5010	5010	0
90	20240924	174300	1215734450	5010	5010	5010	5010	0
91	20240924	174200	1215734450	5010	5010	5010	5010	0
92	20240924	174100	1215734450	5010	5010	5010	5010	6946
93	20240924	174000	1215734450	5010	5010	5010	5010	0
94	20240924	173900	1215734450	5010	5010	5010	5010	0
95	20240924	173800	1215734450	5010	5010	5010	5010	0
96	20240924	173700	1215734450	5010	5010	5010	5010	0
97	20240924	173600	1215734450	5010	5010	5010	5010	0
98	20240924	173500	1215734450	5010	5010	5010	5010	0
99	20240924	173400	1215734450	5010	5010	5010	5010	0
100	20240924	173300	1215734450	5010	5010	5010	5010	0
101	20240924	173200	1215734450	5010	5010	5010	5010	0
102	20240924	173100	1215734450	5010	5010	5010	5010	0
103	20240924	173000	1215734450	5010	5010	5010	5010	0
104	20240924	172900	1215734450	5010	5010	5010	5010	0
105	20240924	172800	1215734450	5010	5010	5010	5010	0
106	20240924	172700	1215734450	5010	5010	5010	5010	0
107	20240924	172600	1215734450	5010	5010	5010	5010	0
108	20240924	172500	1215734450	5010	5010	5010	5010	0
109	20240924	172400	1215734450	5010	5010	5010	5010	0
110	20240924	172300	1215734450	5010	5010	5010	5010	0
111	20240924	172200	1215734450	5010	5010	5010	5010	0
112	20240924	172100	1215734450	5010	5010	5010	5010	0
113	20240924	172000	1215734450	5010	5010	5010	5010	0
114	20240924	171900	1215734450	5010	5010	5010	5010	0
115	20240924	171800	1215734450	5010	5010	5010	5010	0
116	20240924	171700	1215734450	5010	5010	5010	5010	0
117	20240924	171600	1215734450	5010	5010	5010	5010	0
118	20240924	171500	1215734450	5010	5010	5010	5010	0
119	20240924	171400	1215734450	5010	5010	5010	5010	0
120	20240924	171300	1215734450	5010	5010	5010	5010	0
121	20240924	171200	1215734450	5010	5010	5010	5010	0
122	20240924	171100	1215734450	5010	5010	5010	5010	6946
123	20240924	171000	1215734450	5010	5010	5010	5010	0
124	20240924	170900	1215734450	5010	5010	5010	5010	0
125	20240924	170800	1215734450	5010	5010	5010	5010	0
126	20240924	170700	1215734450	5010	5010	5010	5010	0
127	20240924	170600	1215734450	5010	5010	5010	5010	0
128	20240924	170500	1215734450	5010	5010	5010	5010	0
129	20240924	170400	1215734450	5010	5010	5010	5010	0
130	20240924	170300	1215734450	5010	5010	5010	5010	0
131	20240924	170200	1215734450	5010	5010	5010	5010	0
132	20240924	170100	1215734450	5010	5010	5010	5010	0
133	20240924	170000	1215734450	5010	5010	5010	5010	0
134	20240924	165900	1215734450	5010	5010	5010	5010	0
135	20240924	165800	1215734450	5010	5010	5010	5010	0
136	20240924	165700	1215734450	5010	5010	5010	5010	0
137	20240924	165600	1215734450	5010	5010	5010	5010	0
138	20240924	165500	1215734450	5010	5010	5010	5010	0
139	20240924	165400	1215734450	5010	5010	5010	5010	0
140	20240924	165300	1215734450	5010	5010	5010	5010	0
141	20240924	165200	1215734450	5010	5010	5010	5010	0
142	20240924	165100	1215734450	5010	5010	5010	5010	0
143	20240924	165000	1215734450	5010	5010	5010	5010	0
144	20240924	164900	1215734450	5010	5010	5010	5010	0
145	20240924	164800	1215734450	5010	5010	5010	5010	0
146	20240924	164700	1215734450	5010	5010	5010	5010	0
147	20240924	164600	1215734450	5010	5010	5010	5010	0
148	20240924	164500	1215734450	5010	5010	5010	5010	0
149	20240924	164400	1215734450	5010	5010	5010	5010	0
150	20240924	164300	1215734450	5010	5010	5010	5010	0
151	20240924	164200	1215734450	5010	5010	5010	5010	0
152	20240924	164100	1215734450	5010	5010	5010	5010	6946
153	20240924	164000	1215734450	5010	5010	5010	5010	0
154	20240924	163900	1215734450	5010	5010	5010	5010	0
155	20240924	163800	1215734450	5010	5010	5010	5010	0
156	20240924	163700	1215734450	5010	5010	5010	5010	0
157	20240924	163600	1215734450	5010	5010	5010	5010	0
158	20240924	163500	1215734450	5010	5010	5010	5010	0
159	20240924	163400	1215734450	5010	5010	5010	5010	0
160	20240924	163300	1215734450	5010	5010	5010	5010	0
161	20240924	163200	1215734450	5010	5010	5010	5010	0
162	20240924	163100	1215734450	5010	5010	5010	5010	0
163	20240924	163000	1215734450	5010	5010	5010	5010	0
164	20240924	162900	1215734450	5010	5010	5010	5010	0
165	20240924	162800	1215734450	5010	5010	5010	5010	0
166	20240924	162700	1215734450	5010	5010	5010	5010	0
167	20240924	162600	1215734450	5010	5010	5010	5010	0
168	20240924	162500	1215734450	5010	5010	5010	5010	0
169	20240924	162400	1215734450	5010	5010	5010	5010	0
170	20240924	162300	1215734450	5010	5010	5010	5010	0
171	20240924	162200	1215734450	5010	5010	5010	5010	0
172	20240924	162100	1215734450	5010	5010	5010	5010	0
173	20240924	162000	1215734450	5010	5010	5010	5010	0
174	20240924	161900	1215734450	5010	5010	5010	5010	0
175	20240924	161800	1215734450	5010	5010	5010	5010	0
176	20240924	161700	1215734450	5010	5010	5010	5010	0
177	20240924	161600	1215734450	5010	5010	5010	5010	0
178	20240924	161500	1215734450	5010	5010	5010	5010	0
179	20240924	161400	1215734450	5010	5010	5010	5010	0
180	20240924	161300	1215734450	5010	5010	5010	5010	0
181	20240924	161200	1215734450	5010	5010	5010	5010	0
182	20240924	161100	1215734450	5010	5010	5010	5010	6946
183	20240924	161000	1215734450	5010	5010	5010	5010	0
184	20240924	160900	1215734450	5010	5010	5010	5010	0
185	20240924	160800	1215734450	5010	5010	5010	5010	0
186	20240924	160700	1215734450	5010	5010	5010	5010	0
187	20240924	160600	1215734450	5010	5010	5010	5010	0
188	20240924	160500	1215734450	5010	5010	5010	5010	0
189	20240924	160400	1215734450	5010	5010	5010	5010	0
190	20240924	160300	1215734450	5010	5010	5010	5010	0
191	20240924	160200	1215734450	5010	5010	5010	5010	0
192	20240924	160100	1215734450	5010	5010	5010	5010	0
193	20240924	160000	1215734450	5010	5010	5010	5010	0
194	20240924	155900	1215734450	5010	5010	5010	5010	0
195	20240924	155800	1215734450	5010	5010	5010	5010	0
196	20240924	155700	1215734450	5010	5010	5010	5010	0
197	20240924	155600	1215734450	5010	5010	5010	5010	0
198	20240924	155500	1215734450	5010	5010	5010	5010	0
199	20240924	155400	1215734450	5010	5010	5010	5010	0
200	20240924	155300	1215734450	5010	5010	5010	5010	0
201	20240924	155200	1215734450	5010	5010	5010	5010	0
202	20240924	155100	1215734450	5010	5010	5010	5010	0
203	20240924	155000	1215734450	5010	5010	5010	5010	0
204	20240924	154900	1215734450	5010	5010	5010	5010	0
205	20240924	154800	1215734450	5010	5010	5010	5010	0
206	20240924	154700	1215734450	5010	5010	5010	5010	0
207	20240924	154600	1215734450	5010	5010	5010	5010	0
208	20240924	154500	1215734450	5010	5010	5010	5010	0
209	20240924	154400	1215734450	5010	5010	5010	5010	0
210	20240924	154300	1215734450	5010	5010	5010	5010	0
211	20240924	154200	1215734450	5010	5010	5010	5010	0
212	20240924	154100	1215734450	5010	5010	5010	5010	6946
213	20240924	154000	1215734450	5010	5010	5010	5010	0
214	20240924	153900	1215734450	5010	5010	5010	5010	0
215	20240924	153800	1215734450	5010	5010	5010	5010	0
216	20240924	153700	1215734450	5010	5010	5010	5010	0
217	20240924	153600	1215734450	5010	5010	5010	5010	0
218	20240924	153500	1215734450	5010	5010	5010	5010	0
219	20240924	153400	1215734450	5010	5010	5010	5010	0
220	20240924	153300	1215734450	5010	5010	5010	5010	0
221	20240924	153200	1215734450	5010	5010	5010	5010	0
222	20240924	153100	1215734450	5010	5010	5010	5010	0
223	20240924	153000	1215734450	5010	5010	5010	5010	6946
224	20240924	152900	1180934990	5020	5020	5020	5020	0
225	20240924	152800	1180934990	5020	5020	5020	5020	0
226	20240924	152700	1180934990	5020	5020	5020	5020	0
227	20240924	152600	1180934990	5020	5020	5020	5020	0
228	20240924	152500	1180934990	5020	5020	5020	5020	0
229	20240924	152400	1180934990	5020	5020	5020	5020	0
230	20240924	152300	1180934990	5020	5020	5020	5020	0
231	20240924	152200	1180934990	5020	5020	5020	5020	0
232	20240924	152100	1180934990	5020	5020	5020	5020	0
233	20240924	152000	1180934990	5020	5020	5020	5020	0
234	20240924	151900	1180934990	5020	5010	5020	5010	1008
235	20240924	151800	1175884810	5020	5010	5020	5010	101
236	20240924	151700	1175377800	5010	5020	5020	5010	463
237	20240924	151600	1173057170	5010	5010	5020	5010	417
238	20240924	151500	1170967940	5010	5010	5020	5010	855
239	20240924	151400	1166684190	5020	5010	5020	5010	263
240	20240924	151300	1165365540	5010	5020	5020	5010	140
241	20240924	151200	1164663640	5020	5010	5020	5010	123
242	20240924	151100	1164047310	5020	5010	5020	5010	254
243	20240924	151000	1162772740	5010	5010	5010	5010	11
244	20240924	150900	1162717630	5020	5010	5020	5010	250
245	20240924	150800	1161463610	5010	5010	5010	5000	241
246	20240924	150700	1160256940	5010	5010	5010	5010	165
247	20240924	150600	1159430290	5010	5010	5010	5010	120
248	20240924	150500	1158829090	5010	5010	5020	5010	1315
249	20240924	150400	1152240930	5010	5010	5010	5010	417
250	20240924	150300	1150151760	5010	5010	5010	5010	0
251	20240924	150200	1150151760	5010	5010	5010	5010	0
252	20240924	150100	1150151760	5010	5010	5010	5010	0
253	20240924	150000	1150151760	5010	5020	5020	5010	301
254	20240924	145900	1148643740	5020	5010	5020	5010	435
255	20240924	145800	1146464210	5010	5010	5010	5010	137
256	20240924	145700	1145777840	5010	5010	5010	5010	136
257	20240924	145600	1145096480	5020	5020	5020	5020	1
258	20240924	145500	1145091460	5020	5020	5020	5020	10
259	20240924	145400	1145041260	5010	5010	5010	5010	20
260	20240924	145300	1144941060	5010	5020	5020	5010	857
261	20240924	145200	1140640190	5020	5020	5020	5020	0
262	20240924	145100	1140640190	5020	5010	5020	5010	88
263	20240924	145000	1140199300	5010	5010	5010	5010	170
264	20240924	144900	1139347600	5010	5010	5010	5010	388
265	20240924	144800	1137403720	5000	5000	5000	5000	0
266	20240924	144700	1137403720	5000	5010	5010	5000	528
267	20240924	144600	1134759770	5010	5010	5010	5010	2261
268	20240924	144500	1123432160	5010	5010	5010	5010	0
269	20240924	144400	1123432160	5010	5020	5020	5010	600
270	20240924	144300	1120421160	5010	5000	5010	5000	2504
271	20240924	144200	1107876680	5010	5010	5010	5010	1
272	20240924	144100	1107871670	5000	5010	5010	5000	249
273	20240924	144000	1106624770	5010	5010	5010	5010	823
274	20240924	143900	1102501540	5000	5000	5000	5000	56
275	20240924	143800	1102221540	5000	5000	5000	5000	210
276	20240924	143700	1101171540	5000	5000	5000	5000	83
277	20240924	143600	1100756540	5010	5010	5010	5010	0
278	20240924	143500	1100756540	5010	5000	5010	5000	1127
279	20240924	143400	1095121490	5000	5000	5000	5000	0
280	20240924	143300	1095121490	5000	5000	5000	5000	0
281	20240924	143200	1095121490	5000	5000	5000	5000	95
282	20240924	143100	1094646490	5000	5000	5000	5000	36
283	20240924	143000	1094466490	5000	5000	5000	5000	2
284	20240924	142900	1094456490	5000	5010	5010	5000	27
285	20240924	142800	1094321290	5010	5010	5010	5010	1
286	20240924	142700	1094316280	4995	5000	5000	4995	661
287	20240924	142600	1091012770	5000	5000	5000	5000	0
288	20240924	142500	1091012770	5000	4995	5000	4995	1215
289	20240924	142400	1084943565	4995	4995	4995	4995	0
290	20240924	142300	1084943565	4995	4995	4995	4995	20
291	20240924	142200	1084843665	4990	4990	4990	4990	0
292	20240924	142100	1084843665	4990	5000	5000	4990	360
293	20240924	142000	1083047230	5000	4990	5000	4990	14
294	20240924	141900	1082977305	4990	5000	5010	4990	294
295	20240924	141800	1081510015	5010	5010	5010	5010	10
296	20240924	141700	1081459915	5010	5010	5010	5010	512
297	20240924	141600	1078894795	5010	4990	5010	4990	168
298	20240924	141500	1078056115	5000	4995	5000	4985	568
299	20240924	141400	1075223055	4995	4990	5000	4985	2785
300	20240924	141300	1061334805	4990	5010	5010	4990	7960
301	20240924	141200	1021575310	5010	5010	5010	5010	10
302	20240924	141100	1021525210	5010	5010	5010	5010	17
303	20240924	141000	1021440040	5010	5010	5010	5010	0
304	20240924	140900	1021440040	5010	5010	5010	5010	5
305	20240924	140800	1021414990	5000	5000	5000	5000	1000
306	20240924	140700	1016414990	5010	5010	5010	5010	203
307	20240924	140600	1015397960	5010	5010	5010	5010	0
308	20240924	140500	1015397960	5010	5010	5010	5010	0
309	20240924	140400	1015397960	5010	5010	5010	5010	5
310	20240924	140300	1015372910	5010	5010	5010	5010	447
311	20240924	140200	1013133440	5010	5010	5010	5010	87
312	20240924	140100	1012697570	5010	5010	5010	5010	237
313	20240924	140000	1011510200	5010	5000	5010	5000	3035
314	20240924	135900	996335190	5000	5000	5000	5000	7
315	20240924	135800	996300190	4995	4995	4995	4995	1073
316	20240924	135700	990940555	4995	4995	4995	4995	4
317	20240924	135600	990920575	4990	4990	4990	4990	814
318	20240924	135500	986858715	4990	4990	4990	4990	2976
319	20240924	135400	972008475	4990	4990	4990	4990	300
320	20240924	135300	970511475	4990	4990	4990	4990	0
321	20240924	135200	970511475	4990	4990	4990	4990	352
322	20240924	135100	968754995	4990	4990	4990	4990	131
323	20240924	135000	968101305	4995	4995	4995	4995	0
324	20240924	134900	968101305	4995	4995	4995	4995	0
325	20240924	134800	968101305	4995	4995	4995	4995	153
326	20240924	134700	967337070	4995	4995	4995	4990	170
327	20240924	134600	966488490	4990	4990	4990	4990	0
328	20240924	134500	966488490	4990	4990	4990	4985	777
329	20240924	134400	962612260	4990	4990	4990	4990	294
330	20240924	134300	961145200	4990	4990	4990	4990	11
331	20240924	134200	961090310	4990	4995	4995	4990	317
332	20240924	134100	959508430	4985	4990	4990	4985	917
333	20240924	134000	954936350	4995	4995	4995	4995	10
334	20240924	133900	954886400	4985	4995	4995	4985	252
335	20240924	133800	953629360	4985	4990	4990	4985	3519
336	20240924	133700	936086220	4990	4990	4990	4990	5196
337	20240924	133600	910158180	4995	4995	4995	4995	311
338	20240924	133500	908604735	4990	4995	4995	4990	181
339	20240924	133400	907701510	4995	4995	4995	4995	100
340	20240924	133300	907202010	4995	4995	4995	4995	1
341	20240924	133200	907197015	4995	4995	4995	4995	80
342	20240924	133100	906797415	4995	4995	4995	4995	227
343	20240924	133000	905663550	4995	4990	4995	4990	301
344	20240924	132900	904161555	4990	4990	4990	4990	0
345	20240924	132800	904161555	4990	4990	4990	4990	0
346	20240924	132700	904161555	4990	4990	4990	4990	500
347	20240924	132600	901666555	4990	4995	4995	4990	348
348	20240924	132500	899929295	4995	4995	4995	4995	204
349	20240924	132400	898910315	4990	4995	4995	4990	324
350	20240924	132300	897293055	4995	4995	4995	4995	52
351	20240924	132200	897033315	4995	4995	4995	4995	0
352	20240924	132100	897033315	4995	4995	4995	4995	239
353	20240924	132000	895839510	4995	4995	4995	4995	10
354	20240924	131900	895789560	4995	4995	4995	4995	33
355	20240924	131800	895624725	4995	5000	5000	4995	124
356	20240924	131700	895005340	5000	5000	5000	5000	0
357	20240924	131600	895005340	5000	5000	5000	5000	0
358	20240924	131500	895005340	5000	5000	5000	5000	39
359	20240924	131400	894810340	4995	4995	4995	4995	102
360	20240924	131300	894300850	4995	4995	4995	4995	180
361	20240924	131200	893401750	4995	4995	4995	4995	503
362	20240924	131100	890889265	4990	4995	4995	4990	80
363	20240924	131000	890490020	4995	4995	4995	4995	92
364	20240924	130900	890030480	4995	5000	5000	4995	80
365	20240924	130800	889630830	4995	4995	4995	4995	0
366	20240924	130700	889630830	4995	4995	4995	4995	0
367	20240924	130600	889630830	4995	4995	4995	4995	20
368	20240924	130500	889530930	4995	4995	4995	4995	0
369	20240924	130400	889530930	4995	4995	4995	4995	0
370	20240924	130300	889530930	4995	4995	4995	4995	4
371	20240924	130200	889510950	4995	4995	4995	4995	565
372	20240924	130100	886688775	4995	4995	4995	4995	17
373	20240924	130000	886603860	4995	4995	4995	4995	2
374	20240924	125900	886593870	4990	4995	4995	4990	18
375	20240924	125800	886503985	4995	4995	4995	4990	25
376	20240924	125700	886379190	4995	4995	4995	4995	100
377	20240924	125600	885879690	4995	4995	4995	4995	113
378	20240924	125500	885315255	4990	4995	4995	4990	102
379	20240924	125400	884806015	4990	4990	4990	4990	0
380	20240924	125300	884806015	4990	4995	4995	4990	125
381	20240924	125200	884182240	4995	4995	4995	4995	2
382	20240924	125100	884172250	4995	5000	5000	4995	74
383	20240924	125000	883802525	5000	5000	5000	5000	22
384	20240924	124900	883692525	5000	5000	5000	5000	0
385	20240924	124800	883692525	5000	4995	5000	4995	557
386	20240924	124700	880910305	4995	4995	4995	4995	1
387	20240924	124600	880905310	4990	4990	4990	4990	2
388	20240924	124500	880895330	4990	4990	4990	4990	301
389	20240924	124400	879393340	4990	4990	4990	4990	602
390	20240924	124300	876389360	4990	4990	4990	4990	143
391	20240924	124200	875675790	4990	4990	4990	4990	101
392	20240924	124100	875171800	4985	4995	4995	4985	10685
393	20240924	124000	821891560	4990	4990	4990	4990	11
394	20240924	123900	821836670	4995	4995	4995	4995	606
395	20240924	123800	818809700	4995	4990	4995	4990	5473
396	20240924	123700	791474425	4990	4990	4990	4990	0
397	20240924	123600	791474425	4990	4990	4990	4990	0
398	20240924	123500	791474425	4990	4990	4990	4990	121
399	20240924	123400	790870635	4990	4990	4990	4990	500
400	20240924	123300	788375635	4990	4990	4990	4990	0
401	20240924	123200	788375635	4990	4990	4990	4990	200
402	20240924	123100	787377635	4990	4990	4990	4990	121
403	20240924	123000	786773845	4990	4990	4990	4990	648
404	20240924	122900	783540325	4995	4995	4995	4995	10
405	20240924	122800	783490375	4990	4990	4995	4990	758
406	20240924	122700	779707765	4990	4990	4990	4990	0
407	20240924	122600	779707765	4990	4990	4990	4990	0
408	20240924	122500	779707765	4990	4990	4990	4990	1147
409	20240924	122400	773984235	4990	4990	4990	4990	0
410	20240924	122300	773984235	4990	4990	4990	4990	658
411	20240924	122200	770700815	4990	4990	4990	4990	0
412	20240924	122100	770700815	4990	4990	4990	4990	740
413	20240924	122000	767008215	4990	4990	4990	4990	11
414	20240924	121900	766953325	4985	4990	4990	4985	2267
415	20240924	121800	755642180	4995	4995	4995	4995	13
416	20240924	121700	755577245	4990	4995	4995	4990	1118
417	20240924	121600	749993420	4995	4995	4995	4995	102
418	20240924	121500	749483930	4995	4995	4995	4995	5
419	20240924	121400	749458955	4990	4990	4990	4990	0
420	20240924	121300	749458955	4990	4990	4990	4990	200
421	20240924	121200	748460955	4990	4995	4995	4990	1274
422	20240924	121100	742098065	4990	4990	4990	4990	120
423	20240924	121000	741499265	4995	4990	4995	4990	255
424	20240924	120900	740226565	4990	4990	4990	4990	1
425	20240924	120800	740221575	4990	4990	4990	4990	0
426	20240924	120700	740221575	4990	4990	4990	4990	0
427	20240924	120600	740221575	4990	4990	4990	4990	289
428	20240924	120500	738779465	4990	4990	4990	4985	193
429	20240924	120400	737816845	4990	4990	4990	4990	44
430	20240924	120300	737597285	4990	4990	4990	4990	89
431	20240924	120200	737153175	4985	4990	4990	4985	159
432	20240924	120100	736360210	4990	4990	4990	4990	11
433	20240924	120000	736305320	4990	4985	4990	4985	175
434	20240924	115900	735432595	4990	4990	4990	4990	1546
435	20240924	115800	727718055	4990	4990	4990	4990	3710
436	20240924	115700	709205155	4990	4995	4995	4990	115
437	20240924	115600	708631275	4990	4990	4990	4990	1911
438	20240924	115500	699095385	4990	4990	4990	4990	1
439	20240924	115400	699090395	4990	4990	4995	4990	222
440	20240924	115300	697982610	4990	4990	4995	4990	270
441	20240924	115200	696634310	4990	4990	4990	4990	133
442	20240924	115100	695970640	4995	4990	4995	4990	237
443	20240924	115000	694787990	4995	4995	4995	4995	100
444	20240924	114900	694288490	4995	4995	4995	4990	143
445	20240924	114800	693574815	4990	4990	4995	4990	255
446	20240924	114700	692301790	4995	4990	4995	4990	123
447	20240924	114600	691688010	4995	4990	4995	4990	1007
448	20240924	114500	686662970	4995	4990	4995	4990	115
449	20240924	114400	686089110	4990	4995	4995	4990	113
450	20240924	114300	685525230	4995	4995	4995	4990	321
451	20240924	114200	683922375	4990	4990	4990	4990	289
452	20240924	114100	682480265	4990	4995	4995	4990	191
453	20240924	114000	681526775	4995	4995	4995	4990	150
454	20240924	113900	680778120	4995	4995	4995	4995	62
455	20240924	113800	680468430	4990	4995	4995	4990	5362
456	20240924	113700	653712025	4990	4990	4990	4990	20
457	20240924	113600	653612225	4990	4995	4995	4990	122
458	20240924	113500	653003390	4995	4990	4995	4990	193
459	20240924	113400	652039570	4990	4995	4995	4990	2517
460	20240924	113300	639468270	5000	4995	5000	4995	109
461	20240924	113200	638923765	4995	4995	4995	4995	1
462	20240924	113100	638918770	4995	4995	4995	4995	216
463	20240924	113000	637839850	4995	4995	4995	4995	197
464	20240924	112900	636855835	4995	4995	4995	4995	122
465	20240924	112800	636246445	4995	4995	4995	4995	122
466	20240924	112700	635637055	4995	4995	4995	4995	179
467	20240924	112600	634742950	4995	4995	4995	4995	0
468	20240924	112500	634742950	4995	4995	4995	4995	102
469	20240924	112400	634233460	4995	4995	5000	4995	250
470	20240924	112300	632984660	4995	4995	4995	4995	101
471	20240924	112200	632480165	4995	4995	4995	4995	120
472	20240924	112100	631880765	4995	4995	4995	4995	0
473	20240924	112000	631880765	4995	4995	4995	4990	253
474	20240924	111900	630617625	4995	4995	4995	4995	64
475	20240924	111800	630297945	4995	4995	4995	4995	25
476	20240924	111700	630173070	4995	4995	4995	4995	1635
477	20240924	111600	622006245	4995	4995	4995	4990	255
478	20240924	111500	620733615	4990	4990	4990	4990	107
479	20240924	111400	620199685	4995	4995	4995	4995	1
480	20240924	111300	620194690	4995	4990	4995	4990	112
481	20240924	111200	619635785	4995	4995	4995	4995	282
482	20240924	111100	618227195	4995	4995	4995	4990	329
483	20240924	111000	616584390	4995	5000	5000	4995	100
484	20240924	110900	616084880	4995	4995	4995	4995	122
485	20240924	110800	615475490	4995	4995	4995	4995	0
486	20240924	110700	615475490	4995	4995	4995	4995	1004
487	20240924	110600	610460510	4995	4990	4995	4990	210
488	20240924	110500	609412105	4990	4990	4990	4990	0
489	20240924	110400	609412105	4990	4990	4990	4990	327
490	20240924	110300	607780375	4990	4995	4995	4990	232
491	20240924	110200	606622535	4995	4990	4995	4990	123
492	20240924	110100	606008750	4990	4990	4990	4990	1530
493	20240924	110000	598374050	4995	5000	5000	4995	70
494	20240924	105900	598024070	5000	5010	5010	5000	459
495	20240924	105800	595724490	5000	4985	5000	4980	7543
496	20240924	105700	558122305	4980	4985	4990	4980	225
497	20240924	105600	557001705	4985	5000	5000	4980	12351
498	20240924	105500	495375235	5000	4995	5000	4995	163
499	20240924	105400	494561025	5000	5000	5000	5000	853
500	20240924	105300	490296025	5010	5000	5010	5000	279
501	20240924	105200	488901005	5010	5010	5010	5010	1
502	20240924	105100	488895995	5000	5000	5000	5000	164
503	20240924	105000	488075995	5000	5000	5010	5000	870
504	20240924	104900	483725985	5000	5000	5000	5000	138
505	20240924	104800	483035985	5000	4995	5010	4995	454
506	20240924	104700	480766675	5000	5000	5000	4995	296
507	20240924	104600	479286680	5000	5000	5000	4995	1384
508	20240924	104500	472368210	5000	5000	5000	5000	1041
509	20240924	104400	467163210	5000	5000	5000	4995	787
510	20240924	104300	463231695	5000	5000	5000	5000	3499
511	20240924	104200	445736695	5000	5000	5000	5000	123
512	20240924	104100	445121695	5000	5000	5000	5000	250
513	20240924	104000	443871695	5000	4990	5010	4990	4407
514	20240924	103900	421837975	4990	5010	5010	4990	12104
515	20240924	103800	361355710	5010	5010	5010	5000	324
516	20240924	103700	359734470	5010	5010	5010	5000	971
517	20240924	103600	354879180	5010	5010	5010	5000	221
518	20240924	103500	353773050	5010	5000	5010	5000	941
519	20240924	103400	349059970	5010	5010	5010	5010	20
520	20240924	103300	348959770	5010	5000	5010	5000	154
521	20240924	103200	348189570	5020	5010	5020	5010	1062
522	20240924	103100	342868450	5000	5010	5020	5000	611
523	20240924	103000	339807670	5010	5000	5020	5000	449
524	20240924	102900	337562540	5000	5010	5010	5000	784
525	20240924	102800	333640040	5000	5010	5010	5000	802
526	20240924	102700	329627490	5020	5010	5020	5010	129
527	20240924	102600	328979950	5020	5010	5020	5000	878
528	20240924	102500	324581610	5010	5000	5010	5000	1866
529	20240924	102400	315233720	5010	5010	5010	5000	222
530	20240924	102300	314122520	5010	5000	5010	5000	580
531	20240924	102200	311218320	5010	5010	5010	5000	260
532	20240924	102100	309917240	5010	5010	5020	5000	2867
533	20240924	102000	295557960	5010	5020	5020	5010	1428
534	20240924	101900	288403580	5020	5020	5020	5010	482
535	20240924	101800	285985400	5020	5020	5020	5010	143
536	20240924	101700	285268950	5010	5020	5020	5010	3416
537	20240924	101600	268151900	5010	5020	5020	5010	807
538	20240924	101500	264108790	5010	5020	5020	5010	131
539	20240924	101400	263452330	5020	5010	5020	5010	385
540	20240924	101300	261522430	5010	5010	5020	5010	230
541	20240924	101200	260369500	5010	5010	5020	5010	2301
542	20240924	101100	248827650	5020	5020	5020	5010	5778
543	20240924	101000	219834210	5020	5030	5030	5020	4544
544	20240924	100900	196987510	5030	5030	5030	5020	1184
545	20240924	100800	191036180	5030	5040	5040	5030	146
546	20240924	100700	190301700	5040	5040	5040	5040	1
547	20240924	100600	190296660	5030	5040	5040	5030	234
548	20240924	100500	189119520	5040	5030	5040	5030	23
549	20240924	100400	189003710	5030	5040	5040	5030	110
550	20240924	100300	188450390	5040	5030	5040	5030	115
551	20240924	100200	187871920	5040	5030	5040	5030	207
552	20240924	100100	186830640	5030	5020	5030	5020	732
553	20240924	100000	183149750	5040	5040	5040	5040	100
554	20240924	095900	182645750	5040	5020	5040	5020	123
555	20240924	095800	182028090	5030	5030	5030	5030	1006
556	20240924	095700	176967910	5030	5020	5030	5020	120
557	20240924	095600	176365430	5030	5020	5040	5020	1410
558	20240924	095500	169273710	5020	5030	5030	5020	952
559	20240924	095400	164488360	5030	5030	5030	5030	546
560	20240924	095300	161741980	5030	5040	5040	5030	621
561	20240924	095200	158617150	5030	5030	5030	5030	104
562	20240924	095100	158094030	5030	5040	5040	5030	70
563	20240924	095000	157741840	5030	5030	5030	5030	99
564	20240924	094900	157243870	5030	5030	5030	5030	577
565	20240924	094800	154341560	5030	5020	5030	5020	855
566	20240924	094700	150049450	5020	5020	5020	5020	2846
567	20240924	094600	135762530	5030	5030	5030	5020	210
568	20240924	094500	134707230	5030	5020	5030	5020	758
569	20240924	094400	130901400	5030	5030	5030	5030	263
570	20240924	094300	129578510	5030	5020	5040	5020	517
571	20240924	094200	126981060	5040	5040	5040	5040	0
572	20240924	094100	126981060	5040	5040	5040	5020	476
573	20240924	094000	124586400	5040	5040	5040	5040	26
574	20240924	093900	124455360	5040	5030	5040	5020	173
575	20240924	093800	123586110	5030	5020	5030	5020	241
576	20240924	093700	122376240	5020	5020	5020	5020	245
577	20240924	093600	121146340	5020	5030	5030	5020	531
578	20240924	093500	118477740	5030	5030	5030	5030	97
579	20240924	093400	117989830	5030	5040	5040	5030	4291
580	20240924	093300	96383190	5050	5050	5050	5050	110
581	20240924	093200	95827690	5040	5050	5050	5040	169
582	20240924	093100	94975440	5050	5040	5050	5030	173
583	20240924	093000	94103660	5040	5050	5050	5040	422
584	20240924	092900	91973390	5040	5040	5040	5040	348
585	20240924	092800	90219470	5030	5040	5040	5030	243
586	20240924	092700	88995970	5040	5030	5040	5030	153
587	20240924	092600	88225970	5040	5050	5060	5040	1416
588	20240924	092500	81089180	5060	5050	5060	5050	131
589	20240924	092400	80427330	5060	5060	5060	5060	0
590	20240924	092300	80427330	5060	5050	5060	5050	215
591	20240924	092200	79341560	5050	5050	5050	5050	143
592	20240924	092100	78619410	5050	5050	5050	5050	2
593	20240924	092000	78609310	5060	5060	5070	5050	351
594	20240924	091900	76835380	5060	5060	5070	5050	190
595	20240924	091800	75875050	5070	5060	5070	5060	279
596	20240924	091700	74463300	5060	5060	5060	5060	2083
597	20240924	091600	63923320	5060	5060	5060	5060	146
598	20240924	091500	63184560	5060	5060	5060	5060	40
599	20240924	091400	62982160	5070	5060	5070	5060	567
600	20240924	091300	60108630	5070	5070	5070	5070	650
601	20240924	091200	56813130	5070	5080	5080	5070	108
602	20240924	091100	56265530	5070	5070	5070	5070	288
603	20240924	091000	54805370	5070	5070	5080	5070	1378
604	20240924	090900	47818890	5060	5050	5060	5050	676
605	20240924	090800	44399340	5060	5060	5060	5040	744
606	20240924	090700	40638180	5060	5060	5060	5060	313
607	20240924	090600	39054400	5070	5060	5070	5060	932
608	20240924	090500	34332760	5050	5060	5070	5050	95
609	20240924	090400	33852380	5060	5050	5060	5050	2818
610	20240924	090300	19610940	5050	5050	5050	5040	638
611	20240924	090200	16390180	5050	5040	5050	5040	57
612	20240924	090100	16102410	5040	5040	5050	5040	122
613	20240924	090000	15487380	5040	5030	5040	5030	3079