KissMeData/041960/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192600	425788125	4060	4060	4060	4060	9472
3	20240926	192500	425788125	4060	4060	4060	4060	0
4	20240926	192400	425788125	4060	4060	4060	4060	0
5	20240926	192300	425788125	4060	4060	4060	4060	0
6	20240926	192200	425788125	4060	4060	4060	4060	0
7	20240926	192100	425788125	4060	4060	4060	4060	0
8	20240926	192000	425788125	4060	4060	4060	4060	0
9	20240926	191900	425788125	4060	4060	4060	4060	0
10	20240926	191800	425788125	4060	4060	4060	4060	0
11	20240926	191700	425788125	4060	4060	4060	4060	0
12	20240926	191600	425788125	4060	4060	4060	4060	0
13	20240926	191500	425788125	4060	4060	4060	4060	0
14	20240926	191400	425788125	4060	4060	4060	4060	0
15	20240926	191300	425788125	4060	4060	4060	4060	0
16	20240926	191200	425788125	4060	4060	4060	4060	0
17	20240926	191100	425788125	4060	4060	4060	4060	0
18	20240926	191000	425788125	4060	4060	4060	4060	0
19	20240926	190900	425788125	4060	4060	4060	4060	0
20	20240926	190800	425788125	4060	4060	4060	4060	0
21	20240926	190700	425788125	4060	4060	4060	4060	0
22	20240926	190600	425788125	4060	4060	4060	4060	0
23	20240926	190500	425788125	4060	4060	4060	4060	0
24	20240926	190400	425788125	4060	4060	4060	4060	0
25	20240926	190300	425788125	4060	4060	4060	4060	0
26	20240926	190200	425788125	4060	4060	4060	4060	0
27	20240926	190100	425788125	4060	4060	4060	4060	0
28	20240926	190000	425788125	4060	4060	4060	4060	0
29	20240926	185900	425788125	4060	4060	4060	4060	0
30	20240926	185800	425788125	4060	4060	4060	4060	0
31	20240926	185700	425788125	4060	4060	4060	4060	0
32	20240926	185600	425788125	4060	4060	4060	4060	9472
33	20240926	185500	425788125	4060	4060	4060	4060	0
34	20240926	185400	425788125	4060	4060	4060	4060	0
35	20240926	185300	425788125	4060	4060	4060	4060	0
36	20240926	185200	425788125	4060	4060	4060	4060	0
37	20240926	185100	425788125	4060	4060	4060	4060	0
38	20240926	185000	425788125	4060	4060	4060	4060	0
39	20240926	184900	425788125	4060	4060	4060	4060	0
40	20240926	184800	425788125	4060	4060	4060	4060	0
41	20240926	184700	425788125	4060	4060	4060	4060	0
42	20240926	184600	425788125	4060	4060	4060	4060	0
43	20240926	184500	425788125	4060	4060	4060	4060	0
44	20240926	184400	425788125	4060	4060	4060	4060	0
45	20240926	184300	425788125	4060	4060	4060	4060	0
46	20240926	184200	425788125	4060	4060	4060	4060	0
47	20240926	184100	425788125	4060	4060	4060	4060	0
48	20240926	184000	425788125	4060	4060	4060	4060	0
49	20240926	183900	425788125	4060	4060	4060	4060	0
50	20240926	183800	425788125	4060	4060	4060	4060	0
51	20240926	183700	425788125	4060	4060	4060	4060	0
52	20240926	183600	425788125	4060	4060	4060	4060	0
53	20240926	183500	425788125	4060	4060	4060	4060	0
54	20240926	183400	425788125	4060	4060	4060	4060	0
55	20240926	183300	425788125	4060	4060	4060	4060	0
56	20240926	183200	425788125	4060	4060	4060	4060	0
57	20240926	183100	425788125	4060	4060	4060	4060	0
58	20240926	183000	425788125	4060	4060	4060	4060	0
59	20240926	182900	425788125	4060	4060	4060	4060	0
60	20240926	182800	425788125	4060	4060	4060	4060	0
61	20240926	182700	425788125	4060	4060	4060	4060	0
62	20240926	182600	425788125	4060	4060	4060	4060	9472
63	20240926	182500	425788125	4060	4060	4060	4060	0
64	20240926	182400	425788125	4060	4060	4060	4060	0
65	20240926	182300	425788125	4060	4060	4060	4060	0
66	20240926	182200	425788125	4060	4060	4060	4060	0
67	20240926	182100	425788125	4060	4060	4060	4060	0
68	20240926	182000	425788125	4060	4060	4060	4060	0
69	20240926	181900	425788125	4060	4060	4060	4060	0
70	20240926	181800	425788125	4060	4060	4060	4060	0
71	20240926	181700	425788125	4060	4060	4060	4060	0
72	20240926	181600	425788125	4060	4060	4060	4060	0
73	20240926	181500	425788125	4060	4060	4060	4060	0
74	20240926	181400	425788125	4060	4060	4060	4060	0
75	20240926	181300	425788125	4060	4060	4060	4060	0
76	20240926	181200	425788125	4060	4060	4060	4060	0
77	20240926	181100	425788125	4060	4060	4060	4060	0
78	20240926	181000	425788125	4060	4060	4060	4060	0
79	20240926	180900	425788125	4060	4060	4060	4060	0
80	20240926	180800	425788125	4060	4060	4060	4060	0
81	20240926	180700	425788125	4060	4060	4060	4060	0
82	20240926	180600	425788125	4060	4060	4060	4060	0
83	20240926	180500	425788125	4060	4060	4060	4060	0
84	20240926	180400	425788125	4060	4060	4060	4060	0
85	20240926	180300	425788125	4060	4060	4060	4060	0
86	20240926	180200	425788125	4060	4060	4060	4060	0
87	20240926	180100	425788125	4060	4060	4060	4060	0
88	20240926	180000	425788125	4060	4060	4060	4060	0
89	20240926	175900	425788125	4060	4060	4060	4060	0
90	20240926	175800	425788125	4060	4060	4060	4060	0
91	20240926	175700	425788125	4060	4060	4060	4060	0
92	20240926	175600	425788125	4060	4060	4060	4060	9472
93	20240926	175500	425788125	4060	4060	4060	4060	0
94	20240926	175400	425788125	4060	4060	4060	4060	0
95	20240926	175300	425788125	4060	4060	4060	4060	0
96	20240926	175200	425788125	4060	4060	4060	4060	0
97	20240926	175100	425788125	4060	4060	4060	4060	0
98	20240926	175000	425788125	4060	4060	4060	4060	0
99	20240926	174900	425788125	4060	4060	4060	4060	0
100	20240926	174800	425788125	4060	4060	4060	4060	0
101	20240926	174700	425788125	4060	4060	4060	4060	0
102	20240926	174600	425788125	4060	4060	4060	4060	0
103	20240926	174500	425788125	4060	4060	4060	4060	0
104	20240926	174400	425788125	4060	4060	4060	4060	0
105	20240926	174300	425788125	4060	4060	4060	4060	0
106	20240926	174200	425788125	4060	4060	4060	4060	0
107	20240926	174100	425788125	4060	4060	4060	4060	0
108	20240926	174000	425788125	4060	4060	4060	4060	0
109	20240926	173900	425788125	4060	4060	4060	4060	0
110	20240926	173800	425788125	4060	4060	4060	4060	0
111	20240926	173700	425788125	4060	4060	4060	4060	0
112	20240926	173600	425788125	4060	4060	4060	4060	0
113	20240926	173500	425788125	4060	4060	4060	4060	0
114	20240926	173400	425788125	4060	4060	4060	4060	0
115	20240926	173300	425788125	4060	4060	4060	4060	0
116	20240926	173200	425788125	4060	4060	4060	4060	0
117	20240926	173100	425788125	4060	4060	4060	4060	0
118	20240926	173000	425788125	4060	4060	4060	4060	0
119	20240926	172900	425788125	4060	4060	4060	4060	0
120	20240926	172800	425788125	4060	4060	4060	4060	0
121	20240926	172700	425788125	4060	4060	4060	4060	0
122	20240926	172600	425788125	4060	4060	4060	4060	9472
123	20240926	172500	425788125	4060	4060	4060	4060	0
124	20240926	172400	425788125	4060	4060	4060	4060	0
125	20240926	172300	425788125	4060	4060	4060	4060	0
126	20240926	172200	425788125	4060	4060	4060	4060	0
127	20240926	172100	425788125	4060	4060	4060	4060	0
128	20240926	172000	425788125	4060	4060	4060	4060	0
129	20240926	171900	425788125	4060	4060	4060	4060	0
130	20240926	171800	425788125	4060	4060	4060	4060	0
131	20240926	171700	425788125	4060	4060	4060	4060	0
132	20240926	171600	425788125	4060	4060	4060	4060	0
133	20240926	171500	425788125	4060	4060	4060	4060	0
134	20240926	171400	425788125	4060	4060	4060	4060	0
135	20240926	171300	425788125	4060	4060	4060	4060	0
136	20240926	171200	425788125	4060	4060	4060	4060	0
137	20240926	171100	425788125	4060	4060	4060	4060	0
138	20240926	171000	425788125	4060	4060	4060	4060	0
139	20240926	170900	425788125	4060	4060	4060	4060	0
140	20240926	170800	425788125	4060	4060	4060	4060	0
141	20240926	170700	425788125	4060	4060	4060	4060	0
142	20240926	170600	425788125	4060	4060	4060	4060	0
143	20240926	170500	425788125	4060	4060	4060	4060	0
144	20240926	170400	425788125	4060	4060	4060	4060	0
145	20240926	170300	425788125	4060	4060	4060	4060	0
146	20240926	170200	425788125	4060	4060	4060	4060	0
147	20240926	170100	425788125	4060	4060	4060	4060	0
148	20240926	170000	425788125	4060	4060	4060	4060	0
149	20240926	165900	425788125	4060	4060	4060	4060	0
150	20240926	165800	425788125	4060	4060	4060	4060	0
151	20240926	165700	425788125	4060	4060	4060	4060	0
152	20240926	165600	425788125	4060	4060	4060	4060	9472
153	20240926	165500	425788125	4060	4060	4060	4060	0
154	20240926	165400	425788125	4060	4060	4060	4060	0
155	20240926	165300	425788125	4060	4060	4060	4060	0
156	20240926	165200	425788125	4060	4060	4060	4060	0
157	20240926	165100	425788125	4060	4060	4060	4060	0
158	20240926	165000	425788125	4060	4060	4060	4060	0
159	20240926	164900	425788125	4060	4060	4060	4060	0
160	20240926	164800	425788125	4060	4060	4060	4060	0
161	20240926	164700	425788125	4060	4060	4060	4060	0
162	20240926	164600	425788125	4060	4060	4060	4060	0
163	20240926	164500	425788125	4060	4060	4060	4060	0
164	20240926	164400	425788125	4060	4060	4060	4060	0
165	20240926	164300	425788125	4060	4060	4060	4060	0
166	20240926	164200	425788125	4060	4060	4060	4060	0
167	20240926	164100	425788125	4060	4060	4060	4060	0
168	20240926	164000	425788125	4060	4060	4060	4060	0
169	20240926	163900	425788125	4060	4060	4060	4060	0
170	20240926	163800	425788125	4060	4060	4060	4060	0
171	20240926	163700	425788125	4060	4060	4060	4060	0
172	20240926	163600	425788125	4060	4060	4060	4060	0
173	20240926	163500	425788125	4060	4060	4060	4060	0
174	20240926	163400	425788125	4060	4060	4060	4060	0
175	20240926	163300	425788125	4060	4060	4060	4060	0
176	20240926	163200	425788125	4060	4060	4060	4060	0
177	20240926	163100	425788125	4060	4060	4060	4060	0
178	20240926	163000	425788125	4060	4060	4060	4060	0
179	20240926	162900	425788125	4060	4060	4060	4060	0
180	20240926	162800	425788125	4060	4060	4060	4060	0
181	20240926	162700	425788125	4060	4060	4060	4060	0
182	20240926	162600	425788125	4060	4060	4060	4060	9472
183	20240926	162500	425788125	4060	4060	4060	4060	0
184	20240926	162400	425788125	4060	4060	4060	4060	0
185	20240926	162300	425788125	4060	4060	4060	4060	0
186	20240926	162200	425788125	4060	4060	4060	4060	0
187	20240926	162100	425788125	4060	4060	4060	4060	0
188	20240926	162000	425788125	4060	4060	4060	4060	0
189	20240926	161900	425788125	4060	4060	4060	4060	0
190	20240926	161800	425788125	4060	4060	4060	4060	0
191	20240926	161700	425788125	4060	4060	4060	4060	0
192	20240926	161600	425788125	4060	4060	4060	4060	0
193	20240926	161500	425788125	4060	4060	4060	4060	0
194	20240926	161400	425788125	4060	4060	4060	4060	0
195	20240926	161300	425788125	4060	4060	4060	4060	0
196	20240926	161200	425788125	4060	4060	4060	4060	0
197	20240926	161100	425788125	4060	4060	4060	4060	0
198	20240926	161000	425788125	4060	4060	4060	4060	0
199	20240926	160900	425788125	4060	4060	4060	4060	0
200	20240926	160800	425788125	4060	4060	4060	4060	0
201	20240926	160700	425788125	4060	4060	4060	4060	0
202	20240926	160600	425788125	4060	4060	4060	4060	0
203	20240926	160500	425788125	4060	4060	4060	4060	0
204	20240926	160400	425788125	4060	4060	4060	4060	0
205	20240926	160300	425788125	4060	4060	4060	4060	0
206	20240926	160200	425788125	4060	4060	4060	4060	0
207	20240926	160100	425788125	4060	4060	4060	4060	0
208	20240926	160000	425788125	4060	4060	4060	4060	0
209	20240926	155900	425788125	4060	4060	4060	4060	0
210	20240926	155800	425788125	4060	4060	4060	4060	0
211	20240926	155700	425788125	4060	4060	4060	4060	0
212	20240926	155600	425788125	4060	4060	4060	4060	9472
213	20240926	155500	425788125	4060	4060	4060	4060	0
214	20240926	155400	425788125	4060	4060	4060	4060	0
215	20240926	155300	425788125	4060	4060	4060	4060	0
216	20240926	155200	425788125	4060	4060	4060	4060	0
217	20240926	155100	425788125	4060	4060	4060	4060	0
218	20240926	155000	425788125	4060	4060	4060	4060	0
219	20240926	154900	425788125	4060	4060	4060	4060	0
220	20240926	154800	425788125	4060	4060	4060	4060	0
221	20240926	154700	425788125	4060	4060	4060	4060	0
222	20240926	154600	425788125	4060	4060	4060	4060	0
223	20240926	154500	425788125	4060	4060	4060	4060	0
224	20240926	154400	425788125	4060	4060	4060	4060	0
225	20240926	154300	425788125	4060	4060	4060	4060	0
226	20240926	154200	425788125	4060	4060	4060	4060	0
227	20240926	154100	425788125	4060	4060	4060	4060	0
228	20240926	154000	425788125	4060	4060	4060	4060	0
229	20240926	153900	425788125	4060	4060	4060	4060	0
230	20240926	153800	425788125	4060	4060	4060	4060	0
231	20240926	153700	425788125	4060	4060	4060	4060	0
232	20240926	153600	425788125	4060	4060	4060	4060	0
233	20240926	153500	425788125	4060	4060	4060	4060	0
234	20240926	153400	425788125	4060	4060	4060	4060	0
235	20240926	153300	425788125	4060	4060	4060	4060	0
236	20240926	153200	425788125	4060	4060	4060	4060	0
237	20240926	153100	425788125	4060	4060	4060	4060	0
238	20240926	153000	425788125	4060	4060	4060	4060	9472
239	20240926	152900	387331805	4055	4055	4055	4055	0
240	20240926	152800	387331805	4055	4055	4055	4055	0
241	20240926	152700	387331805	4055	4055	4055	4055	0
242	20240926	152600	387331805	4055	4055	4055	4055	0
243	20240926	152500	387331805	4055	4055	4055	4055	0
244	20240926	152400	387331805	4055	4055	4055	4055	0
245	20240926	152300	387331805	4055	4055	4055	4055	0
246	20240926	152200	387331805	4055	4055	4055	4055	0
247	20240926	152100	387331805	4055	4055	4055	4055	0
248	20240926	152000	387331805	4055	4055	4055	4055	0
249	20240926	151900	387331805	4055	4050	4055	4050	18
250	20240926	151800	387258900	4050	4050	4050	4050	0
251	20240926	151700	387258900	4050	4050	4050	4050	20
252	20240926	151600	387177900	4050	4050	4050	4050	0
253	20240926	151500	387177900	4050	4050	4050	4050	563
254	20240926	151400	384897750	4050	4050	4050	4050	197
255	20240926	151300	384099900	4055	4055	4055	4055	0
256	20240926	151200	384099900	4055	4055	4055	4055	0
257	20240926	151100	384099900	4055	4055	4055	4055	0
258	20240926	151000	384099900	4055	4050	4055	4050	14
259	20240926	150900	384043190	4055	4055	4055	4055	0
260	20240926	150800	384043190	4055	4055	4055	4055	170
261	20240926	150700	383353840	4065	4065	4065	4065	0
262	20240926	150600	383353840	4065	4065	4065	4065	0
263	20240926	150500	383353840	4065	4065	4065	4065	120
264	20240926	150400	382866040	4075	4075	4075	4075	20
265	20240926	150300	382784540	4080	4080	4080	4080	0
266	20240926	150200	382784540	4080	4060	4080	4050	7562
267	20240926	150100	352113685	4065	4065	4065	4065	320
268	20240926	150000	350812885	4065	4065	4065	4065	0
269	20240926	145900	350812885	4065	4065	4065	4065	925
270	20240926	145800	347052760	4085	4085	4085	4085	0
271	20240926	145700	347052760	4085	4085	4085	4085	2
272	20240926	145600	347044590	4085	4070	4085	4070	501
273	20240926	145500	345005505	4080	4080	4080	4080	14
274	20240926	145400	344948385	4090	4090	4090	4090	0
275	20240926	145300	344948385	4090	4090	4090	4090	0
276	20240926	145200	344948385	4090	4090	4090	4090	0
277	20240926	145100	344948385	4090	4090	4090	4090	1
278	20240926	145000	344944295	4065	4065	4065	4065	10
279	20240926	144900	344903645	4090	4090	4090	4090	1
280	20240926	144800	344899555	4085	4080	4085	4075	2852
281	20240926	144700	333266000	4080	4080	4080	4080	0
282	20240926	144600	333266000	4080	4080	4080	4080	200
283	20240926	144500	332450000	4090	4090	4090	4090	8
284	20240926	144400	332417280	4090	4090	4090	4090	0
285	20240926	144300	332417280	4090	4090	4090	4090	14
286	20240926	144200	332360020	4090	4090	4090	4090	7
287	20240926	144100	332331390	4095	4095	4095	4095	0
288	20240926	144000	332331390	4095	4095	4095	4095	206
289	20240926	143900	331487820	4100	4100	4100	4080	3003
290	20240926	143800	319228760	4100	4095	4100	4095	2598
291	20240926	143700	308579610	4100	4095	4100	4095	2
292	20240926	143600	308571415	4095	4095	4095	4095	0
293	20240926	143500	308571415	4095	4095	4095	4095	592
294	20240926	143400	306147175	4095	4095	4095	4095	0
295	20240926	143300	306147175	4095	4080	4095	4080	6180
296	20240926	143200	280893795	4080	4080	4080	4080	0
297	20240926	143100	280893795	4080	4080	4080	4080	531
298	20240926	143000	278727315	4080	4080	4080	4080	570
299	20240926	142900	276401715	4085	4085	4085	4085	0
300	20240926	142800	276401715	4085	4085	4085	4085	444
301	20240926	142700	274587975	4090	4090	4090	4090	0
302	20240926	142600	274587975	4090	4085	4090	4085	13
303	20240926	142500	274534865	4085	4085	4085	4085	0
304	20240926	142400	274534865	4085	4085	4085	4085	37
305	20240926	142300	274383720	4085	4085	4085	4085	1686
306	20240926	142200	267496410	4085	4085	4085	4085	0
307	20240926	142100	267496410	4085	4085	4085	4085	0
308	20240926	142000	267496410	4085	4085	4085	4085	0
309	20240926	141900	267496410	4085	4085	4085	4085	0
310	20240926	141800	267496410	4085	4060	4085	4060	1913
311	20240926	141700	259686740	4080	4080	4080	4080	351
312	20240926	141600	258254660	4060	4060	4060	4060	5000
313	20240926	141500	237954660	4080	4080	4080	4080	0
314	20240926	141400	237954660	4080	4080	4080	4080	0
315	20240926	141300	237954660	4080	4080	4080	4080	20
316	20240926	141200	237873060	4080	4080	4080	4080	0
317	20240926	141100	237873060	4080	4080	4080	4080	0
318	20240926	141000	237873060	4080	4075	4080	4075	106
319	20240926	140900	237441105	4075	4075	4075	4075	1
320	20240926	140800	237437030	4070	4070	4070	4070	0
321	20240926	140700	237437030	4070	4070	4070	4070	5
322	20240926	140600	237416680	4070	4070	4070	4070	0
323	20240926	140500	237416680	4070	4070	4070	4070	16
324	20240926	140400	237351560	4055	4055	4055	4055	0
325	20240926	140300	237351560	4055	4055	4055	4055	0
326	20240926	140200	237351560	4055	4060	4060	4055	13
327	20240926	140100	237298830	4085	4085	4085	4085	0
328	20240926	140000	237298830	4085	4085	4085	4085	0
329	20240926	135900	237298830	4085	4085	4085	4085	0
330	20240926	135800	237298830	4085	4085	4085	4085	0
331	20240926	135700	237298830	4085	4085	4085	4085	0
332	20240926	135600	237298830	4085	4085	4085	4085	0
333	20240926	135500	237298830	4085	4085	4085	4085	0
334	20240926	135400	237298830	4085	4085	4085	4085	0
335	20240926	135300	237298830	4085	4085	4085	4085	0
336	20240926	135200	237298830	4085	4085	4085	4085	0
337	20240926	135100	237298830	4085	4085	4085	4085	0
338	20240926	135000	237298830	4085	4080	4085	4080	300
339	20240926	134900	236074080	4080	4080	4080	4080	0
340	20240926	134800	236074080	4080	4080	4080	4080	0
341	20240926	134700	236074080	4080	4080	4080	4080	200
342	20240926	134600	235258080	4085	4085	4085	4085	0
343	20240926	134500	235258080	4085	4085	4085	4085	0
344	20240926	134400	235258080	4085	4085	4085	4085	0
345	20240926	134300	235258080	4085	4085	4085	4085	0
346	20240926	134200	235258080	4085	4085	4085	4085	0
347	20240926	134100	235258080	4085	4085	4085	4085	0
348	20240926	134000	235258080	4085	4085	4085	4085	0
349	20240926	133900	235258080	4085	4085	4085	4085	0
350	20240926	133800	235258080	4085	4085	4085	4085	0
351	20240926	133700	235258080	4085	4085	4085	4085	0
352	20240926	133600	235258080	4085	4085	4085	4085	0
353	20240926	133500	235258080	4085	4085	4085	4085	0
354	20240926	133400	235258080	4085	4085	4085	4085	0
355	20240926	133300	235258080	4085	4085	4085	4085	0
356	20240926	133200	235258080	4085	4085	4085	4085	0
357	20240926	133100	235258080	4085	4085	4085	4085	0
358	20240926	133000	235258080	4085	4085	4085	4085	0
359	20240926	132900	235258080	4085	4085	4085	4085	0
360	20240926	132800	235258080	4085	4085	4085	4085	0
361	20240926	132700	235258080	4085	4085	4085	4085	0
362	20240926	132600	235258080	4085	4085	4085	4085	0
363	20240926	132500	235258080	4085	4085	4085	4085	0
364	20240926	132400	235258080	4085	4085	4085	4085	0
365	20240926	132300	235258080	4085	4085	4085	4085	1
366	20240926	132200	235253995	4055	4065	4065	4055	1100
367	20240926	132100	230787030	4090	4085	4090	4085	300
368	20240926	132000	229561505	4085	4085	4085	4085	0
369	20240926	131900	229561505	4085	4085	4085	4085	0
370	20240926	131800	229561505	4085	4085	4085	4085	0
371	20240926	131700	229561505	4085	4085	4085	4085	0
372	20240926	131600	229561505	4085	4085	4085	4085	0
373	20240926	131500	229561505	4085	4085	4085	4085	0
374	20240926	131400	229561505	4085	4085	4085	4085	15
375	20240926	131300	229500230	4090	4090	4090	4090	0
376	20240926	131200	229500230	4090	4085	4090	4085	10
377	20240926	131100	229459375	4090	4090	4090	4090	0
378	20240926	131000	229459375	4090	4090	4090	4090	0
379	20240926	130900	229459375	4090	4090	4090	4090	0
380	20240926	130800	229459375	4090	4080	4090	4080	200
381	20240926	130700	228641875	4090	4090	4090	4090	0
382	20240926	130600	228641875	4090	4060	4090	4060	3
383	20240926	130500	228629635	4090	4090	4090	4090	0
384	20240926	130400	228629635	4090	4090	4090	4090	0
385	20240926	130300	228629635	4090	4090	4090	4090	0
386	20240926	130200	228629635	4090	4090	4090	4090	0
387	20240926	130100	228629635	4090	4090	4090	4090	0
388	20240926	130000	228629635	4090	4090	4090	4090	0
389	20240926	125900	228629635	4090	4090	4090	4090	0
390	20240926	125800	228629635	4090	4090	4090	4090	0
391	20240926	125700	228629635	4090	4090	4090	4090	0
392	20240926	125600	228629635	4090	4090	4090	4090	94
393	20240926	125500	228245175	4090	4090	4090	4090	0
394	20240926	125400	228245175	4090	4090	4090	4090	1
395	20240926	125300	228241085	4045	4090	4090	4045	249
396	20240926	125200	227223845	4090	4090	4090	4090	301
397	20240926	125100	225992755	4095	4095	4095	4095	0
398	20240926	125000	225992755	4095	4095	4095	4095	2
399	20240926	124900	225984565	4095	4095	4095	4095	3
400	20240926	124800	225972280	4095	4095	4095	4095	15
401	20240926	124700	225910855	4095	4095	4095	4095	0
402	20240926	124600	225910855	4095	4075	4095	4075	25
403	20240926	124500	225808960	4095	4080	4095	4080	546
404	20240926	124400	223574885	4080	4075	4080	4075	357
405	20240926	124300	222120105	4075	4075	4075	4075	100
406	20240926	124200	221712605	4075	4070	4080	4070	612
407	20240926	124100	219217475	4070	4070	4070	4070	71
408	20240926	124000	218928505	4075	4055	4075	4055	2715
409	20240926	123900	207889910	4055	4040	4055	4035	5720
410	20240926	123800	184724845	4040	4040	4040	4040	50
411	20240926	123700	184522845	4045	4045	4045	4045	0
412	20240926	123600	184522845	4045	4045	4045	4045	0
413	20240926	123500	184522845	4045	4045	4045	4045	0
414	20240926	123400	184522845	4045	4045	4045	4045	1
415	20240926	123300	184518800	4040	4040	4040	4040	970
416	20240926	123200	180600000	4040	4040	4040	4040	0
417	20240926	123100	180600000	4040	4040	4040	4040	0
418	20240926	123000	180600000	4040	4040	4040	4040	0
419	20240926	122900	180600000	4040	4040	4040	4040	0
420	20240926	122800	180600000	4040	4035	4040	4035	518
421	20240926	122700	178509865	4030	4030	4030	4030	0
422	20240926	122600	178509865	4030	4030	4030	4030	0
423	20240926	122500	178509865	4030	4020	4030	4020	26243
424	20240926	122400	72763685	4020	4020	4020	4020	0
425	20240926	122300	72763685	4020	4020	4020	4020	0
426	20240926	122200	72763685	4020	4020	4020	4020	0
427	20240926	122100	72763685	4020	4020	4020	4020	1
428	20240926	122000	72759665	4020	4020	4020	4020	0
429	20240926	121900	72759665	4020	4020	4020	4020	0
430	20240926	121800	72759665	4020	4020	4020	4020	1
431	20240926	121700	72755645	4015	4005	4015	4005	3450
432	20240926	121600	58930155	4005	4005	4005	4005	1
433	20240926	121500	58926150	4005	4005	4005	4005	0
434	20240926	121400	58926150	4005	4005	4005	4005	8
435	20240926	121300	58894110	4005	4005	4005	4005	767
436	20240926	121200	55822275	4005	4005	4005	4005	0
437	20240926	121100	55822275	4005	4005	4005	4005	0
438	20240926	121000	55822275	4005	4005	4005	4005	200
439	20240926	120900	55021275	4005	4005	4005	4005	0
440	20240926	120800	55021275	4005	4005	4005	4005	0
441	20240926	120700	55021275	4005	4005	4005	4005	2
442	20240926	120600	55013265	4005	4005	4005	4005	2
443	20240926	120500	55005255	4005	4005	4005	4005	0
444	20240926	120400	55005255	4005	4005	4005	4005	0
445	20240926	120300	55005255	4005	4000	4005	4000	151
446	20240926	120200	54401250	4005	4005	4005	4005	0
447	20240926	120100	54401250	4005	4005	4005	4005	100
448	20240926	120000	54000750	4005	4005	4005	4005	0
449	20240926	115900	54000750	4005	4005	4005	4005	500
450	20240926	115800	51998250	4000	4000	4000	4000	0
451	20240926	115700	51998250	4000	4000	4000	4000	0
452	20240926	115600	51998250	4000	4000	4000	4000	0
453	20240926	115500	51998250	4000	4000	4000	4000	0
454	20240926	115400	51998250	4000	4000	4000	4000	0
455	20240926	115300	51998250	4000	4000	4000	4000	0
456	20240926	115200	51998250	4000	4000	4000	4000	0
457	20240926	115100	51998250	4000	4000	4000	4000	0
458	20240926	115000	51998250	4000	4000	4000	4000	0
459	20240926	114900	51998250	4000	4000	4000	4000	0
460	20240926	114800	51998250	4000	4000	4000	4000	0
461	20240926	114700	51998250	4000	4000	4000	4000	1
462	20240926	114600	51994250	4000	4000	4000	4000	201
463	20240926	114500	51190250	4005	4005	4005	4005	0
464	20240926	114400	51190250	4005	4005	4005	4005	0
465	20240926	114300	51190250	4005	4005	4005	4005	0
466	20240926	114200	51190250	4005	4005	4005	4005	0
467	20240926	114100	51190250	4005	4005	4005	4005	0
468	20240926	114000	51190250	4005	4005	4005	4005	0
469	20240926	113900	51190250	4005	4005	4005	4005	0
470	20240926	113800	51190250	4005	4005	4005	4005	0
471	20240926	113700	51190250	4005	4005	4005	4005	0
472	20240926	113600	51190250	4005	4005	4005	4005	121
473	20240926	113500	50705645	4005	4005	4005	4005	0
474	20240926	113400	50705645	4005	4005	4005	4005	1
475	20240926	113300	50701640	4000	4000	4000	4000	0
476	20240926	113200	50701640	4000	4000	4000	4000	0
477	20240926	113100	50701640	4000	4000	4000	4000	1000
478	20240926	113000	46701640	4000	4000	4000	4000	0
479	20240926	112900	46701640	4000	4000	4000	4000	0
480	20240926	112800	46701640	4000	4000	4000	4000	0
481	20240926	112700	46701640	4000	4000	4000	4000	0
482	20240926	112600	46701640	4000	4000	4000	4000	590
483	20240926	112500	44341640	4005	4005	4005	4005	0
484	20240926	112400	44341640	4005	4005	4005	4005	1
485	20240926	112300	44337635	4000	4000	4000	4000	0
486	20240926	112200	44337635	4000	4000	4000	4000	0
487	20240926	112100	44337635	4000	4000	4000	4000	0
488	20240926	112000	44337635	4000	4000	4000	4000	110
489	20240926	111900	43897635	4005	4005	4005	4005	0
490	20240926	111800	43897635	4005	4005	4005	4005	188
491	20240926	111700	43144695	4005	4005	4005	4005	0
492	20240926	111600	43144695	4005	4005	4005	4005	0
493	20240926	111500	43144695	4005	4005	4005	4005	0
494	20240926	111400	43144695	4005	4005	4005	4005	0
495	20240926	111300	43144695	4005	4005	4005	4005	0
496	20240926	111200	43144695	4005	4005	4005	4005	647
497	20240926	111100	40553460	4005	4005	4005	4005	0
498	20240926	111000	40553460	4005	4005	4005	4005	0
499	20240926	110900	40553460	4005	4005	4005	4005	0
500	20240926	110800	40553460	4005	4005	4005	4005	3
501	20240926	110700	40541445	4010	4010	4010	4010	0
502	20240926	110600	40541445	4010	4010	4010	4010	0
503	20240926	110500	40541445	4010	4010	4010	4010	0
504	20240926	110400	40541445	4010	4005	4010	4005	901
505	20240926	110300	36932935	4005	4005	4005	4005	0
506	20240926	110200	36932935	4005	4005	4005	4005	1000
507	20240926	110100	32927935	4000	4000	4000	4000	0
508	20240926	110000	32927935	4000	4000	4000	4000	0
509	20240926	105900	32927935	4000	4000	4000	4000	0
510	20240926	105800	32927935	4000	4000	4000	4000	0
511	20240926	105700	32927935	4000	4000	4000	4000	0
512	20240926	105600	32927935	4000	4000	4000	4000	0
513	20240926	105500	32927935	4000	4000	4000	4000	0
514	20240926	105400	32927935	4000	4000	4000	4000	10
515	20240926	105300	32887935	4005	4005	4005	4005	0
516	20240926	105200	32887935	4005	4005	4005	4005	10
517	20240926	105100	32847885	4005	4005	4005	4005	0
518	20240926	105000	32847885	4005	4005	4005	4005	0
519	20240926	104900	32847885	4005	4005	4005	4005	183
520	20240926	104800	32114970	4005	4005	4005	4005	0
521	20240926	104700	32114970	4005	4005	4005	4005	0
522	20240926	104600	32114970	4005	4005	4005	4005	0
523	20240926	104500	32114970	4005	4005	4005	4005	0
524	20240926	104400	32114970	4005	4005	4005	4005	0
525	20240926	104300	32114970	4005	4005	4005	4005	0
526	20240926	104200	32114970	4005	4005	4005	4005	0
527	20240926	104100	32114970	4005	4005	4005	4005	0
528	20240926	104000	32114970	4005	4005	4005	4005	0
529	20240926	103900	32114970	4005	4005	4005	4005	0
530	20240926	103800	32114970	4005	4005	4005	4005	0
531	20240926	103700	32114970	4005	4005	4005	4005	1
532	20240926	103600	32110965	4005	4005	4005	4005	0
533	20240926	103500	32110965	4005	4005	4005	4005	0
534	20240926	103400	32110965	4005	4005	4005	4005	0
535	20240926	103300	32110965	4005	4005	4005	4005	0
536	20240926	103200	32110965	4005	4005	4005	4005	0
537	20240926	103100	32110965	4005	4005	4005	4005	0
538	20240926	103000	32110965	4005	3995	4005	3995	301
539	20240926	102900	30908460	4005	4005	4005	4005	1
540	20240926	102800	30904455	3995	4005	4005	3995	607
541	20240926	102700	28479480	4000	4000	4000	4000	6
542	20240926	102600	28455480	4005	4005	4005	4005	0
543	20240926	102500	28455480	4005	4005	4005	4005	0
544	20240926	102400	28455480	4005	4005	4005	4005	0
545	20240926	102300	28455480	4005	4005	4005	4005	1000
546	20240926	102200	24450480	4005	4005	4005	4005	0
547	20240926	102100	24450480	4005	4005	4005	4005	0
548	20240926	102000	24450480	4005	4005	4005	4005	0
549	20240926	101900	24450480	4005	4005	4005	4005	6
550	20240926	101800	24426450	4005	4000	4005	3995	1314
551	20240926	101700	19172445	4010	4010	4010	4010	0
552	20240926	101600	19172445	4010	4010	4010	4010	0
553	20240926	101500	19172445	4010	4010	4010	4010	0
554	20240926	101400	19172445	4010	4010	4010	4010	0
555	20240926	101300	19172445	4010	4010	4010	4010	0
556	20240926	101200	19172445	4010	4010	4010	4010	0
557	20240926	101100	19172445	4010	4010	4010	4010	10
558	20240926	101000	19132345	4015	4015	4015	4015	0
559	20240926	100900	19132345	4015	4015	4015	4015	0
560	20240926	100800	19132345	4015	4015	4015	4015	1
561	20240926	100700	19128330	4005	4010	4010	4005	864
562	20240926	100600	15668005	4015	4015	4015	4015	0
563	20240926	100500	15668005	4015	4015	4015	4015	0
564	20240926	100400	15668005	4015	4015	4015	4015	1
565	20240926	100300	15663990	4010	4015	4015	4010	570
566	20240926	100200	13376945	4015	4015	4015	4015	1
567	20240926	100100	13372930	4020	4020	4020	4020	3
568	20240926	100000	13360870	4020	4020	4020	4020	0
569	20240926	095900	13360870	4020	4005	4020	4005	149
570	20240926	095800	12764110	4010	4010	4010	4010	0
571	20240926	095700	12764110	4010	4010	4010	4010	0
572	20240926	095600	12764110	4010	4010	4010	4010	55
573	20240926	095500	12543560	4010	4010	4010	4010	32
574	20240926	095400	12415240	4020	4020	4020	4020	0
575	20240926	095300	12415240	4020	4020	4020	4020	0
576	20240926	095200	12415240	4020	4020	4020	4020	0
577	20240926	095100	12415240	4020	4020	4020	4020	0
578	20240926	095000	12415240	4020	4020	4020	4020	0
579	20240926	094900	12415240	4020	4020	4020	4020	0
580	20240926	094800	12415240	4020	4020	4020	4020	0
581	20240926	094700	12415240	4020	4020	4020	4020	0
582	20240926	094600	12415240	4020	4020	4020	4020	0
583	20240926	094500	12415240	4020	4020	4020	4020	0
584	20240926	094400	12415240	4020	4020	4020	4020	900
585	20240926	094300	8797240	4020	4020	4020	4020	0
586	20240926	094200	8797240	4020	4020	4020	4020	10
587	20240926	094100	8757040	4025	4025	4025	4025	0
588	20240926	094000	8757040	4025	4025	4025	4025	3
589	20240926	093900	8744965	4025	4025	4025	4025	0
590	20240926	093800	8744965	4025	4025	4025	4025	5
591	20240926	093700	8724840	4025	4025	4025	4025	0
592	20240926	093600	8724840	4025	4025	4025	4025	0
593	20240926	093500	8724840	4025	4025	4025	4025	0
594	20240926	093400	8724840	4025	4025	4025	4025	4
595	20240926	093300	8708740	4030	4025	4030	4025	157
596	20240926	093200	8076060	4030	4030	4030	4030	0
597	20240926	093100	8076060	4030	4030	4030	4030	1
598	20240926	093000	8072030	4030	4030	4030	4030	0
599	20240926	092900	8072030	4030	4030	4030	4030	0
600	20240926	092800	8072030	4030	4030	4030	4030	0
601	20240926	092700	8072030	4030	4030	4030	4030	0
602	20240926	092600	8072030	4030	4030	4030	4030	0
603	20240926	092500	8072030	4030	4030	4030	4030	0
604	20240926	092400	8072030	4030	4030	4030	4030	0
605	20240926	092300	8072030	4030	4030	4030	4030	0
606	20240926	092200	8072030	4030	4030	4030	4030	0
607	20240926	092100	8072030	4030	4030	4030	4030	0
608	20240926	092000	8072030	4030	4025	4030	4025	6
609	20240926	091900	8047875	4025	4025	4025	4025	0
610	20240926	091800	8047875	4025	4025	4025	4025	3
611	20240926	091700	8035800	4025	4025	4025	4025	1
612	20240926	091600	8031775	4025	4025	4025	4025	0
613	20240926	091500	8031775	4025	4030	4035	4025	1010
614	20240926	091400	3956500	4035	4035	4035	4035	39
615	20240926	091300	3799135	4035	4035	4035	4035	0
616	20240926	091200	3799135	4035	4035	4035	4035	0
617	20240926	091100	3799135	4035	4035	4035	4035	0
618	20240926	091000	3799135	4035	4030	4035	4030	359
619	20240926	090900	2352360	4030	4030	4030	4030	0
620	20240926	090800	2352360	4030	4030	4030	4030	0
621	20240926	090700	2352360	4030	4030	4030	4030	0
622	20240926	090600	2352360	4030	4025	4030	4025	152
623	20240926	090500	1740550	4025	4025	4025	4025	0
624	20240926	090400	1740550	4025	4025	4025	4025	180
625	20240926	090300	1016050	4025	4025	4025	4025	0
626	20240926	090200	1016050	4025	4000	4025	4000	211
627	20240926	090100	172025	4025	4025	4025	4025	1
628	20240926	090000	168000	4000	4000	4000	4000	39