KissMeData/137950/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202400	72308005	4995	4995	4995	4995	940
3	20240926	202300	72308005	4995	4995	4995	4995	0
4	20240926	202200	72308005	4995	4995	4995	4995	0
5	20240926	202100	72308005	4995	4995	4995	4995	0
6	20240926	202000	72308005	4995	4995	4995	4995	0
7	20240926	201900	72308005	4995	4995	4995	4995	0
8	20240926	201800	72308005	4995	4995	4995	4995	0
9	20240926	201700	72308005	4995	4995	4995	4995	0
10	20240926	201600	72308005	4995	4995	4995	4995	0
11	20240926	201500	72308005	4995	4995	4995	4995	0
12	20240926	201400	72308005	4995	4995	4995	4995	0
13	20240926	201300	72308005	4995	4995	4995	4995	0
14	20240926	201200	72308005	4995	4995	4995	4995	0
15	20240926	201100	72308005	4995	4995	4995	4995	0
16	20240926	201000	72308005	4995	4995	4995	4995	0
17	20240926	200900	72308005	4995	4995	4995	4995	0
18	20240926	200800	72308005	4995	4995	4995	4995	0
19	20240926	200700	72308005	4995	4995	4995	4995	0
20	20240926	200600	72308005	4995	4995	4995	4995	0
21	20240926	200500	72308005	4995	4995	4995	4995	0
22	20240926	200400	72308005	4995	4995	4995	4995	0
23	20240926	200300	72308005	4995	4995	4995	4995	0
24	20240926	200200	72308005	4995	4995	4995	4995	0
25	20240926	200100	72308005	4995	4995	4995	4995	0
26	20240926	200000	72308005	4995	4995	4995	4995	0
27	20240926	195900	72308005	4995	4995	4995	4995	0
28	20240926	195800	72308005	4995	4995	4995	4995	0
29	20240926	195700	72308005	4995	4995	4995	4995	0
30	20240926	195600	72308005	4995	4995	4995	4995	0
31	20240926	195500	72308005	4995	4995	4995	4995	0
32	20240926	195400	72308005	4995	4995	4995	4995	940
33	20240926	195300	72308005	4995	4995	4995	4995	0
34	20240926	195200	72308005	4995	4995	4995	4995	0
35	20240926	195100	72308005	4995	4995	4995	4995	0
36	20240926	195000	72308005	4995	4995	4995	4995	0
37	20240926	194900	72308005	4995	4995	4995	4995	0
38	20240926	194800	72308005	4995	4995	4995	4995	0
39	20240926	194700	72308005	4995	4995	4995	4995	0
40	20240926	194600	72308005	4995	4995	4995	4995	0
41	20240926	194500	72308005	4995	4995	4995	4995	0
42	20240926	194400	72308005	4995	4995	4995	4995	0
43	20240926	194300	72308005	4995	4995	4995	4995	0
44	20240926	194200	72308005	4995	4995	4995	4995	0
45	20240926	194100	72308005	4995	4995	4995	4995	0
46	20240926	194000	72308005	4995	4995	4995	4995	0
47	20240926	193900	72308005	4995	4995	4995	4995	0
48	20240926	193800	72308005	4995	4995	4995	4995	0
49	20240926	193700	72308005	4995	4995	4995	4995	0
50	20240926	193600	72308005	4995	4995	4995	4995	0
51	20240926	193500	72308005	4995	4995	4995	4995	0
52	20240926	193400	72308005	4995	4995	4995	4995	0
53	20240926	193300	72308005	4995	4995	4995	4995	0
54	20240926	193200	72308005	4995	4995	4995	4995	0
55	20240926	193100	72308005	4995	4995	4995	4995	0
56	20240926	193000	72308005	4995	4995	4995	4995	0
57	20240926	192900	72308005	4995	4995	4995	4995	0
58	20240926	192800	72308005	4995	4995	4995	4995	0
59	20240926	192700	72308005	4995	4995	4995	4995	0
60	20240926	192600	72308005	4995	4995	4995	4995	0
61	20240926	192500	72308005	4995	4995	4995	4995	0
62	20240926	192400	72308005	4995	4995	4995	4995	940
63	20240926	192300	72308005	4995	4995	4995	4995	0
64	20240926	192200	72308005	4995	4995	4995	4995	0
65	20240926	192100	72308005	4995	4995	4995	4995	0
66	20240926	192000	72308005	4995	4995	4995	4995	0
67	20240926	191900	72308005	4995	4995	4995	4995	0
68	20240926	191800	72308005	4995	4995	4995	4995	0
69	20240926	191700	72308005	4995	4995	4995	4995	0
70	20240926	191600	72308005	4995	4995	4995	4995	0
71	20240926	191500	72308005	4995	4995	4995	4995	0
72	20240926	191400	72308005	4995	4995	4995	4995	0
73	20240926	191300	72308005	4995	4995	4995	4995	0
74	20240926	191200	72308005	4995	4995	4995	4995	0
75	20240926	191100	72308005	4995	4995	4995	4995	0
76	20240926	191000	72308005	4995	4995	4995	4995	0
77	20240926	190900	72308005	4995	4995	4995	4995	0
78	20240926	190800	72308005	4995	4995	4995	4995	0
79	20240926	190700	72308005	4995	4995	4995	4995	0
80	20240926	190600	72308005	4995	4995	4995	4995	0
81	20240926	190500	72308005	4995	4995	4995	4995	0
82	20240926	190400	72308005	4995	4995	4995	4995	0
83	20240926	190300	72308005	4995	4995	4995	4995	0
84	20240926	190200	72308005	4995	4995	4995	4995	0
85	20240926	190100	72308005	4995	4995	4995	4995	0
86	20240926	190000	72308005	4995	4995	4995	4995	0
87	20240926	185900	72308005	4995	4995	4995	4995	0
88	20240926	185800	72308005	4995	4995	4995	4995	0
89	20240926	185700	72308005	4995	4995	4995	4995	0
90	20240926	185600	72308005	4995	4995	4995	4995	0
91	20240926	185500	72308005	4995	4995	4995	4995	0
92	20240926	185400	72308005	4995	4995	4995	4995	940
93	20240926	185300	72308005	4995	4995	4995	4995	0
94	20240926	185200	72308005	4995	4995	4995	4995	0
95	20240926	185100	72308005	4995	4995	4995	4995	0
96	20240926	185000	72308005	4995	4995	4995	4995	0
97	20240926	184900	72308005	4995	4995	4995	4995	0
98	20240926	184800	72308005	4995	4995	4995	4995	0
99	20240926	184700	72308005	4995	4995	4995	4995	0
100	20240926	184600	72308005	4995	4995	4995	4995	0
101	20240926	184500	72308005	4995	4995	4995	4995	0
102	20240926	184400	72308005	4995	4995	4995	4995	0
103	20240926	184300	72308005	4995	4995	4995	4995	0
104	20240926	184200	72308005	4995	4995	4995	4995	0
105	20240926	184100	72308005	4995	4995	4995	4995	0
106	20240926	184000	72308005	4995	4995	4995	4995	0
107	20240926	183900	72308005	4995	4995	4995	4995	0
108	20240926	183800	72308005	4995	4995	4995	4995	0
109	20240926	183700	72308005	4995	4995	4995	4995	0
110	20240926	183600	72308005	4995	4995	4995	4995	0
111	20240926	183500	72308005	4995	4995	4995	4995	0
112	20240926	183400	72308005	4995	4995	4995	4995	0
113	20240926	183300	72308005	4995	4995	4995	4995	0
114	20240926	183200	72308005	4995	4995	4995	4995	0
115	20240926	183100	72308005	4995	4995	4995	4995	0
116	20240926	183000	72308005	4995	4995	4995	4995	0
117	20240926	182900	72308005	4995	4995	4995	4995	0
118	20240926	182800	72308005	4995	4995	4995	4995	0
119	20240926	182700	72308005	4995	4995	4995	4995	0
120	20240926	182600	72308005	4995	4995	4995	4995	0
121	20240926	182500	72308005	4995	4995	4995	4995	0
122	20240926	182400	72308005	4995	4995	4995	4995	940
123	20240926	182300	72308005	4995	4995	4995	4995	0
124	20240926	182200	72308005	4995	4995	4995	4995	0
125	20240926	182100	72308005	4995	4995	4995	4995	0
126	20240926	182000	72308005	4995	4995	4995	4995	0
127	20240926	181900	72308005	4995	4995	4995	4995	0
128	20240926	181800	72308005	4995	4995	4995	4995	0
129	20240926	181700	72308005	4995	4995	4995	4995	0
130	20240926	181600	72308005	4995	4995	4995	4995	0
131	20240926	181500	72308005	4995	4995	4995	4995	0
132	20240926	181400	72308005	4995	4995	4995	4995	0
133	20240926	181300	72308005	4995	4995	4995	4995	0
134	20240926	181200	72308005	4995	4995	4995	4995	0
135	20240926	181100	72308005	4995	4995	4995	4995	0
136	20240926	181000	72308005	4995	4995	4995	4995	0
137	20240926	180900	72308005	4995	4995	4995	4995	0
138	20240926	180800	72308005	4995	4995	4995	4995	0
139	20240926	180700	72308005	4995	4995	4995	4995	0
140	20240926	180600	72308005	4995	4995	4995	4995	0
141	20240926	180500	72308005	4995	4995	4995	4995	0
142	20240926	180400	72308005	4995	4995	4995	4995	0
143	20240926	180300	72308005	4995	4995	4995	4995	0
144	20240926	180200	72308005	4995	4995	4995	4995	0
145	20240926	180100	72308005	4995	4995	4995	4995	0
146	20240926	180000	72308005	4995	4995	4995	4995	0
147	20240926	175900	72308005	4995	4995	4995	4995	0
148	20240926	175800	72308005	4995	4995	4995	4995	0
149	20240926	175700	72308005	4995	4995	4995	4995	0
150	20240926	175600	72308005	4995	4995	4995	4995	0
151	20240926	175500	72308005	4995	4995	4995	4995	0
152	20240926	175400	72308005	4995	4995	4995	4995	940
153	20240926	175300	72308005	4995	4995	4995	4995	0
154	20240926	175200	72308005	4995	4995	4995	4995	0
155	20240926	175100	72308005	4995	4995	4995	4995	0
156	20240926	175000	72308005	4995	4995	4995	4995	0
157	20240926	174900	72308005	4995	4995	4995	4995	0
158	20240926	174800	72308005	4995	4995	4995	4995	0
159	20240926	174700	72308005	4995	4995	4995	4995	0
160	20240926	174600	72308005	4995	4995	4995	4995	0
161	20240926	174500	72308005	4995	4995	4995	4995	0
162	20240926	174400	72308005	4995	4995	4995	4995	0
163	20240926	174300	72308005	4995	4995	4995	4995	0
164	20240926	174200	72308005	4995	4995	4995	4995	0
165	20240926	174100	72308005	4995	4995	4995	4995	0
166	20240926	174000	72308005	4995	4995	4995	4995	0
167	20240926	173900	72308005	4995	4995	4995	4995	0
168	20240926	173800	72308005	4995	4995	4995	4995	0
169	20240926	173700	72308005	4995	4995	4995	4995	0
170	20240926	173600	72308005	4995	4995	4995	4995	0
171	20240926	173500	72308005	4995	4995	4995	4995	0
172	20240926	173400	72308005	4995	4995	4995	4995	0
173	20240926	173300	72308005	4995	4995	4995	4995	0
174	20240926	173200	72308005	4995	4995	4995	4995	0
175	20240926	173100	72308005	4995	4995	4995	4995	0
176	20240926	173000	72308005	4995	4995	4995	4995	0
177	20240926	172900	72308005	4995	4995	4995	4995	0
178	20240926	172800	72308005	4995	4995	4995	4995	0
179	20240926	172700	72308005	4995	4995	4995	4995	0
180	20240926	172600	72308005	4995	4995	4995	4995	0
181	20240926	172500	72308005	4995	4995	4995	4995	0
182	20240926	172400	72308005	4995	4995	4995	4995	940
183	20240926	172300	72308005	4995	4995	4995	4995	0
184	20240926	172200	72308005	4995	4995	4995	4995	0
185	20240926	172100	72308005	4995	4995	4995	4995	0
186	20240926	172000	72308005	4995	4995	4995	4995	0
187	20240926	171900	72308005	4995	4995	4995	4995	0
188	20240926	171800	72308005	4995	4995	4995	4995	0
189	20240926	171700	72308005	4995	4995	4995	4995	0
190	20240926	171600	72308005	4995	4995	4995	4995	0
191	20240926	171500	72308005	4995	4995	4995	4995	0
192	20240926	171400	72308005	4995	4995	4995	4995	0
193	20240926	171300	72308005	4995	4995	4995	4995	0
194	20240926	171200	72308005	4995	4995	4995	4995	0
195	20240926	171100	72308005	4995	4995	4995	4995	0
196	20240926	171000	72308005	4995	4995	4995	4995	0
197	20240926	170900	72308005	4995	4995	4995	4995	0
198	20240926	170800	72308005	4995	4995	4995	4995	0
199	20240926	170700	72308005	4995	4995	4995	4995	0
200	20240926	170600	72308005	4995	4995	4995	4995	0
201	20240926	170500	72308005	4995	4995	4995	4995	0
202	20240926	170400	72308005	4995	4995	4995	4995	0
203	20240926	170300	72308005	4995	4995	4995	4995	0
204	20240926	170200	72308005	4995	4995	4995	4995	0
205	20240926	170100	72308005	4995	4995	4995	4995	0
206	20240926	170000	72308005	4995	4995	4995	4995	0
207	20240926	165900	72308005	4995	4995	4995	4995	0
208	20240926	165800	72308005	4995	4995	4995	4995	0
209	20240926	165700	72308005	4995	4995	4995	4995	0
210	20240926	165600	72308005	4995	4995	4995	4995	0
211	20240926	165500	72308005	4995	4995	4995	4995	0
212	20240926	165400	72308005	4995	4995	4995	4995	940
213	20240926	165300	72308005	4995	4995	4995	4995	0
214	20240926	165200	72308005	4995	4995	4995	4995	0
215	20240926	165100	72308005	4995	4995	4995	4995	0
216	20240926	165000	72308005	4995	4995	4995	4995	0
217	20240926	164900	72308005	4995	4995	4995	4995	0
218	20240926	164800	72308005	4995	4995	4995	4995	0
219	20240926	164700	72308005	4995	4995	4995	4995	0
220	20240926	164600	72308005	4995	4995	4995	4995	0
221	20240926	164500	72308005	4995	4995	4995	4995	0
222	20240926	164400	72308005	4995	4995	4995	4995	0
223	20240926	164300	72308005	4995	4995	4995	4995	0
224	20240926	164200	72308005	4995	4995	4995	4995	0
225	20240926	164100	72308005	4995	4995	4995	4995	0
226	20240926	164000	72308005	4995	4995	4995	4995	0
227	20240926	163900	72308005	4995	4995	4995	4995	0
228	20240926	163800	72308005	4995	4995	4995	4995	0
229	20240926	163700	72308005	4995	4995	4995	4995	0
230	20240926	163600	72308005	4995	4995	4995	4995	0
231	20240926	163500	72308005	4995	4995	4995	4995	0
232	20240926	163400	72308005	4995	4995	4995	4995	0
233	20240926	163300	72308005	4995	4995	4995	4995	0
234	20240926	163200	72308005	4995	4995	4995	4995	0
235	20240926	163100	72308005	4995	4995	4995	4995	0
236	20240926	163000	72308005	4995	4995	4995	4995	0
237	20240926	162900	72308005	4995	4995	4995	4995	0
238	20240926	162800	72308005	4995	4995	4995	4995	0
239	20240926	162700	72308005	4995	4995	4995	4995	0
240	20240926	162600	72308005	4995	4995	4995	4995	0
241	20240926	162500	72308005	4995	4995	4995	4995	0
242	20240926	162400	72308005	4995	4995	4995	4995	940
243	20240926	162300	72308005	4995	4995	4995	4995	0
244	20240926	162200	72308005	4995	4995	4995	4995	0
245	20240926	162100	72308005	4995	4995	4995	4995	0
246	20240926	162000	72308005	4995	4995	4995	4995	0
247	20240926	161900	72308005	4995	4995	4995	4995	0
248	20240926	161800	72308005	4995	4995	4995	4995	0
249	20240926	161700	72308005	4995	4995	4995	4995	0
250	20240926	161600	72308005	4995	4995	4995	4995	0
251	20240926	161500	72308005	4995	4995	4995	4995	0
252	20240926	161400	72308005	4995	4995	4995	4995	0
253	20240926	161300	72308005	4995	4995	4995	4995	0
254	20240926	161200	72308005	4995	4995	4995	4995	0
255	20240926	161100	72308005	4995	4995	4995	4995	0
256	20240926	161000	72308005	4995	4995	4995	4995	0
257	20240926	160900	72308005	4995	4995	4995	4995	0
258	20240926	160800	72308005	4995	4995	4995	4995	0
259	20240926	160700	72308005	4995	4995	4995	4995	0
260	20240926	160600	72308005	4995	4995	4995	4995	0
261	20240926	160500	72308005	4995	4995	4995	4995	0
262	20240926	160400	72308005	4995	4995	4995	4995	0
263	20240926	160300	72308005	4995	4995	4995	4995	0
264	20240926	160200	72308005	4995	4995	4995	4995	0
265	20240926	160100	72308005	4995	4995	4995	4995	0
266	20240926	160000	72308005	4995	4995	4995	4995	0
267	20240926	155900	72308005	4995	4995	4995	4995	0
268	20240926	155800	72308005	4995	4995	4995	4995	0
269	20240926	155700	72308005	4995	4995	4995	4995	0
270	20240926	155600	72308005	4995	4995	4995	4995	0
271	20240926	155500	72308005	4995	4995	4995	4995	0
272	20240926	155400	72308005	4995	4995	4995	4995	940
273	20240926	155300	72308005	4995	4995	4995	4995	0
274	20240926	155200	72308005	4995	4995	4995	4995	0
275	20240926	155100	72308005	4995	4995	4995	4995	0
276	20240926	155000	72308005	4995	4995	4995	4995	0
277	20240926	154900	72308005	4995	4995	4995	4995	0
278	20240926	154800	72308005	4995	4995	4995	4995	0
279	20240926	154700	72308005	4995	4995	4995	4995	0
280	20240926	154600	72308005	4995	4995	4995	4995	0
281	20240926	154500	72308005	4995	4995	4995	4995	0
282	20240926	154400	72308005	4995	4995	4995	4995	0
283	20240926	154300	72308005	4995	4995	4995	4995	0
284	20240926	154200	72308005	4995	4995	4995	4995	0
285	20240926	154100	72308005	4995	4995	4995	4995	0
286	20240926	154000	72308005	4995	4995	4995	4995	0
287	20240926	153900	72308005	4995	4995	4995	4995	0
288	20240926	153800	72308005	4995	4995	4995	4995	0
289	20240926	153700	72308005	4995	4995	4995	4995	0
290	20240926	153600	72308005	4995	4995	4995	4995	0
291	20240926	153500	72308005	4995	4995	4995	4995	0
292	20240926	153400	72308005	4995	4995	4995	4995	0
293	20240926	153300	72308005	4995	4995	4995	4995	0
294	20240926	153200	72308005	4995	4995	4995	4995	0
295	20240926	153100	72308005	4995	4995	4995	4995	0
296	20240926	153000	72308005	4995	4995	4995	4995	940
297	20240926	152900	67612705	4995	4995	4995	4995	0
298	20240926	152800	67612705	4995	4995	4995	4995	0
299	20240926	152700	67612705	4995	4995	4995	4995	0
300	20240926	152600	67612705	4995	4995	4995	4995	0
301	20240926	152500	67612705	4995	4995	4995	4995	0
302	20240926	152400	67612705	4995	4995	4995	4995	0
303	20240926	152300	67612705	4995	4995	4995	4995	0
304	20240926	152200	67612705	4995	4995	4995	4995	0
305	20240926	152100	67612705	4995	4995	4995	4995	0
306	20240926	152000	67612705	4995	4995	4995	4995	0
307	20240926	151900	67612705	4995	4995	4995	4995	26
308	20240926	151800	67482835	5000	5000	5000	5000	0
309	20240926	151700	67482835	5000	5000	5000	5000	0
310	20240926	151600	67482835	5000	5000	5000	5000	1
311	20240926	151500	67477835	4995	4995	4995	4995	0
312	20240926	151400	67477835	4995	4985	4995	4985	212
313	20240926	151300	66419675	4995	4995	4995	4995	0
314	20240926	151200	66419675	4995	4995	4995	4995	0
315	20240926	151100	66419675	4995	4995	4995	4995	0
316	20240926	151000	66419675	4995	4990	4995	4990	57
317	20240926	150900	66135240	4995	4995	4995	4995	0
318	20240926	150800	66135240	4995	4995	4995	4995	0
319	20240926	150700	66135240	4995	4995	4995	4995	0
320	20240926	150600	66135240	4995	4995	4995	4995	0
321	20240926	150500	66135240	4995	4995	4995	4995	0
322	20240926	150400	66135240	4995	4995	4995	4995	0
323	20240926	150300	66135240	4995	4995	4995	4995	0
324	20240926	150200	66135240	4995	4990	4995	4990	53
325	20240926	150100	65870765	4990	4990	4990	4990	8
326	20240926	150000	65830845	4990	4990	4990	4990	48
327	20240926	145900	65591325	4990	4990	4990	4990	1
328	20240926	145800	65586335	4990	4990	4990	4990	400
329	20240926	145700	63590335	4990	4990	4990	4990	0
330	20240926	145600	63590335	4990	4990	4990	4990	3
331	20240926	145500	63575365	4990	4990	4990	4990	1
332	20240926	145400	63570375	4980	4980	4980	4980	10
333	20240926	145300	63520575	4990	4990	4990	4990	0
334	20240926	145200	63520575	4990	4990	4990	4990	0
335	20240926	145100	63520575	4990	4990	4990	4990	0
336	20240926	145000	63520575	4990	4990	4990	4990	0
337	20240926	144900	63520575	4990	4990	4990	4990	0
338	20240926	144800	63520575	4990	4990	4990	4990	0
339	20240926	144700	63520575	4990	4990	4990	4990	1
340	20240926	144600	63515585	4980	4980	4980	4980	1938
341	20240926	144500	53864345	4990	4990	4990	4990	1
342	20240926	144400	53859355	4985	4985	4985	4985	209
343	20240926	144300	52817490	4985	4980	4985	4980	96
344	20240926	144200	52339405	4980	4980	4980	4980	0
345	20240926	144100	52339405	4980	4980	4980	4980	0
346	20240926	144000	52339405	4980	4980	4980	4980	0
347	20240926	143900	52339405	4980	4980	4980	4980	0
348	20240926	143800	52339405	4980	4980	4980	4980	0
349	20240926	143700	52339405	4980	4980	4980	4980	500
350	20240926	143600	49849405	4980	4980	4980	4980	0
351	20240926	143500	49849405	4980	4980	4980	4980	0
352	20240926	143400	49849405	4980	4980	4980	4980	0
353	20240926	143300	49849405	4980	4980	4980	4980	0
354	20240926	143200	49849405	4980	4980	4980	4980	0
355	20240926	143100	49849405	4980	4980	4980	4980	0
356	20240926	143000	49849405	4980	4980	4980	4980	0
357	20240926	142900	49849405	4980	4980	4980	4980	50
358	20240926	142800	49600405	4980	4980	4980	4980	80
359	20240926	142700	49202005	4980	4980	4980	4980	0
360	20240926	142600	49202005	4980	4980	4980	4980	54
361	20240926	142500	48933085	4980	4980	4980	4980	10
362	20240926	142400	48883285	4980	4980	4980	4980	0
363	20240926	142300	48883285	4980	4980	4980	4980	0
364	20240926	142200	48883285	4980	4980	4980	4980	0
365	20240926	142100	48883285	4980	4980	4980	4980	0
366	20240926	142000	48883285	4980	4980	4980	4980	0
367	20240926	141900	48883285	4980	4980	4980	4980	0
368	20240926	141800	48883285	4980	4980	4980	4980	0
369	20240926	141700	48883285	4980	4980	4980	4980	11
370	20240926	141600	48828505	4980	4980	4980	4980	200
371	20240926	141500	47832505	4980	4980	4980	4980	0
372	20240926	141400	47832505	4980	4980	4980	4980	0
373	20240926	141300	47832505	4980	4980	4980	4980	0
374	20240926	141200	47832505	4980	4980	4980	4980	0
375	20240926	141100	47832505	4980	4980	4980	4980	0
376	20240926	141000	47832505	4980	4980	4980	4980	0
377	20240926	140900	47832505	4980	4980	4980	4980	2
378	20240926	140800	47822545	4960	4970	4970	4960	590
379	20240926	140700	44893615	4980	4980	4980	4980	0
380	20240926	140600	44893615	4980	4980	4980	4980	0
381	20240926	140500	44893615	4980	4980	4980	4980	0
382	20240926	140400	44893615	4980	4980	4980	4980	0
383	20240926	140300	44893615	4980	4980	4980	4980	0
384	20240926	140200	44893615	4980	4980	4980	4980	0
385	20240926	140100	44893615	4980	4980	4980	4980	0
386	20240926	140000	44893615	4980	4980	4980	4980	0
387	20240926	135900	44893615	4980	4980	4980	4980	0
388	20240926	135800	44893615	4980	4980	4980	4980	0
389	20240926	135700	44893615	4980	4980	4980	4980	0
390	20240926	135600	44893615	4980	4980	4980	4980	0
391	20240926	135500	44893615	4980	4980	4980	4980	0
392	20240926	135400	44893615	4980	4980	4980	4980	0
393	20240926	135300	44893615	4980	4980	4980	4980	0
394	20240926	135200	44893615	4980	4980	4980	4980	23
395	20240926	135100	44779075	4980	4980	4980	4980	0
396	20240926	135000	44779075	4980	4980	4980	4980	0
397	20240926	134900	44779075	4980	4980	4980	4980	1
398	20240926	134800	44774095	4975	4970	4975	4970	275
399	20240926	134700	43407335	4980	4980	4980	4980	0
400	20240926	134600	43407335	4980	4980	4980	4980	0
401	20240926	134500	43407335	4980	4980	4980	4980	0
402	20240926	134400	43407335	4980	4980	4980	4980	0
403	20240926	134300	43407335	4980	4980	4980	4980	0
404	20240926	134200	43407335	4980	4980	4980	4980	0
405	20240926	134100	43407335	4980	4980	4980	4980	0
406	20240926	134000	43407335	4980	4980	4985	4980	495
407	20240926	133900	40942230	4980	4980	4980	4980	670
408	20240926	133800	37605630	4980	4980	4980	4980	0
409	20240926	133700	37605630	4980	4980	4980	4980	0
410	20240926	133600	37605630	4980	4975	4980	4975	117
411	20240926	133500	37023055	4980	4980	4980	4980	0
412	20240926	133400	37023055	4980	4980	4980	4980	0
413	20240926	133300	37023055	4980	4980	4980	4980	0
414	20240926	133200	37023055	4980	4980	4980	4980	1
415	20240926	133100	37018075	4975	4975	4975	4975	0
416	20240926	133000	37018075	4975	4975	4975	4975	151
417	20240926	132900	36266850	4975	4975	4975	4975	0
418	20240926	132800	36266850	4975	4975	4975	4975	20
419	20240926	132700	36167350	4975	4975	4975	4975	0
420	20240926	132600	36167350	4975	4975	4975	4975	4
421	20240926	132500	36147450	4975	4975	4975	4975	0
422	20240926	132400	36147450	4975	4975	4975	4975	10
423	20240926	132300	36097700	4975	4975	4975	4975	0
424	20240926	132200	36097700	4975	4975	4975	4975	594
425	20240926	132100	33142550	4975	4975	4975	4975	0
426	20240926	132000	33142550	4975	4975	4975	4975	0
427	20240926	131900	33142550	4975	4975	4975	4975	0
428	20240926	131800	33142550	4975	4975	4975	4975	0
429	20240926	131700	33142550	4975	4975	4975	4975	0
430	20240926	131600	33142550	4975	4975	4975	4975	5
431	20240926	131500	33117675	4980	4975	4980	4975	10
432	20240926	131400	33067880	4975	4975	4975	4975	0
433	20240926	131300	33067880	4975	4975	4975	4975	500
434	20240926	131200	30580380	4975	4975	4975	4975	0
435	20240926	131100	30580380	4975	4975	4975	4975	5
436	20240926	131000	30555505	4975	4975	4975	4975	0
437	20240926	130900	30555505	4975	4975	4975	4975	0
438	20240926	130800	30555505	4975	4975	4975	4975	11
439	20240926	130700	30500780	4965	4965	4965	4965	0
440	20240926	130600	30500780	4965	4965	4965	4965	0
441	20240926	130500	30500780	4965	4965	4965	4965	0
442	20240926	130400	30500780	4965	4965	4965	4965	0
443	20240926	130300	30500780	4965	4965	4965	4965	7
444	20240926	130200	30466025	4980	4980	4980	4980	0
445	20240926	130100	30466025	4980	4980	4980	4980	0
446	20240926	130000	30466025	4980	4980	4980	4980	0
447	20240926	125900	30466025	4980	4980	4980	4980	0
448	20240926	125800	30466025	4980	4980	4980	4980	0
449	20240926	125700	30466025	4980	4980	4980	4980	0
450	20240926	125600	30466025	4980	4980	4980	4980	0
451	20240926	125500	30466025	4980	4980	4980	4980	0
452	20240926	125400	30466025	4980	4980	4980	4980	0
453	20240926	125300	30466025	4980	4980	4980	4980	0
454	20240926	125200	30466025	4980	4980	4980	4980	0
455	20240926	125100	30466025	4980	4980	4980	4980	0
456	20240926	125000	30466025	4980	4980	4980	4980	0
457	20240926	124900	30466025	4980	4980	4980	4980	0
458	20240926	124800	30466025	4980	4980	4980	4980	0
459	20240926	124700	30466025	4980	4980	4980	4980	0
460	20240926	124600	30466025	4980	4980	4980	4980	0
461	20240926	124500	30466025	4980	4980	4980	4980	1
462	20240926	124400	30461045	4960	4975	4980	4960	10
463	20240926	124300	30411320	4980	4980	4980	4980	1
464	20240926	124200	30406340	4980	4965	4980	4965	180
465	20240926	124100	29511915	4965	4965	4965	4965	1
466	20240926	124000	29506950	4965	4965	4965	4965	200
467	20240926	123900	28513950	4965	4965	4965	4965	20
468	20240926	123800	28414650	4965	4965	4965	4965	0
469	20240926	123700	28414650	4965	4965	4965	4965	0
470	20240926	123600	28414650	4965	4965	4965	4965	0
471	20240926	123500	28414650	4965	4965	4965	4965	0
472	20240926	123400	28414650	4965	4965	4965	4965	200
473	20240926	123300	27421650	4965	4965	4965	4965	100
474	20240926	123200	26925150	4965	4965	4965	4965	0
475	20240926	123100	26925150	4965	4965	4965	4965	0
476	20240926	123000	26925150	4965	4965	4965	4965	0
477	20240926	122900	26925150	4965	4965	4965	4965	0
478	20240926	122800	26925150	4965	4965	4965	4965	0
479	20240926	122700	26925150	4965	4965	4965	4965	0
480	20240926	122600	26925150	4965	4965	4965	4965	0
481	20240926	122500	26925150	4965	4965	4965	4965	0
482	20240926	122400	26925150	4965	4965	4965	4965	0
483	20240926	122300	26925150	4965	4965	4965	4965	0
484	20240926	122200	26925150	4965	4965	4965	4965	0
485	20240926	122100	26925150	4965	4965	4965	4965	0
486	20240926	122000	26925150	4965	4965	4965	4965	0
487	20240926	121900	26925150	4965	4965	4965	4965	0
488	20240926	121800	26925150	4965	4965	4965	4965	0
489	20240926	121700	26925150	4965	4965	4965	4965	0
490	20240926	121600	26925150	4965	4965	4965	4965	0
491	20240926	121500	26925150	4965	4965	4965	4965	0
492	20240926	121400	26925150	4965	4965	4965	4965	0
493	20240926	121300	26925150	4965	4965	4965	4965	0
494	20240926	121200	26925150	4965	4965	4965	4965	0
495	20240926	121100	26925150	4965	4965	4965	4965	0
496	20240926	121000	26925150	4965	4965	4965	4965	0
497	20240926	120900	26925150	4965	4965	4965	4965	0
498	20240926	120800	26925150	4965	4965	4965	4965	0
499	20240926	120700	26925150	4965	4965	4965	4965	0
500	20240926	120600	26925150	4965	4965	4965	4965	0
501	20240926	120500	26925150	4965	4965	4965	4965	6
502	20240926	120400	26895360	4965	4965	4965	4965	0
503	20240926	120300	26895360	4965	4965	4965	4965	0
504	20240926	120200	26895360	4965	4965	4965	4965	50
505	20240926	120100	26647110	4965	4965	4965	4965	0
506	20240926	120000	26647110	4965	4965	4965	4965	0
507	20240926	115900	26647110	4965	4965	4965	4965	0
508	20240926	115800	26647110	4965	4965	4965	4965	0
509	20240926	115700	26647110	4965	4965	4965	4965	0
510	20240926	115600	26647110	4965	4965	4965	4965	1
511	20240926	115500	26642145	4950	4950	4950	4950	1
512	20240926	115400	26637195	4965	4960	4965	4960	16
513	20240926	115300	26557830	4965	4960	4965	4960	11
514	20240926	115200	26503265	4970	4970	4970	4970	0
515	20240926	115100	26503265	4970	4970	4970	4970	0
516	20240926	115000	26503265	4970	4970	4970	4970	0
517	20240926	114900	26503265	4970	4970	4970	4970	0
518	20240926	114800	26503265	4970	4970	4970	4970	0
519	20240926	114700	26503265	4970	4970	4970	4970	0
520	20240926	114600	26503265	4970	4970	4970	4970	0
521	20240926	114500	26503265	4970	4970	4970	4970	0
522	20240926	114400	26503265	4970	4955	4970	4950	561
523	20240926	114300	23724015	4955	4955	4955	4955	25
524	20240926	114200	23600140	4955	4955	4955	4955	33
525	20240926	114100	23436625	4970	4970	4970	4970	0
526	20240926	114000	23436625	4970	4955	4970	4955	298
527	20240926	113900	21958020	4960	4960	4960	4960	122
528	20240926	113800	21352900	4970	4970	4970	4970	0
529	20240926	113700	21352900	4970	4970	4970	4970	0
530	20240926	113600	21352900	4970	4965	4970	4965	6
531	20240926	113500	21323105	4970	4975	4975	4965	137
532	20240926	113400	20642880	4970	4975	4980	4970	146
533	20240926	113300	19917190	4975	4975	4975	4975	180
534	20240926	113200	19021690	4985	4985	4985	4985	0
535	20240926	113100	19021690	4985	4985	4985	4985	0
536	20240926	113000	19021690	4985	4985	4985	4985	0
537	20240926	112900	19021690	4985	4985	4985	4985	10
538	20240926	112800	18971840	4985	4985	4985	4985	0
539	20240926	112700	18971840	4985	4985	4985	4985	0
540	20240926	112600	18971840	4985	4985	4985	4985	1
541	20240926	112500	18966855	4985	4985	4985	4985	0
542	20240926	112400	18966855	4985	4985	4985	4985	1
543	20240926	112300	18961870	4975	4975	4975	4975	20
544	20240926	112200	18862370	4985	4985	4985	4985	0
545	20240926	112100	18862370	4985	4985	4985	4985	1
546	20240926	112000	18857385	4970	4970	4970	4970	0
547	20240926	111900	18857385	4970	4970	4970	4970	140
548	20240926	111800	18161585	4985	4985	4985	4985	0
549	20240926	111700	18161585	4985	4985	4985	4985	0
550	20240926	111600	18161585	4985	4985	4985	4985	0
551	20240926	111500	18161585	4985	4985	4985	4985	0
552	20240926	111400	18161585	4985	4985	4985	4985	0
553	20240926	111300	18161585	4985	4985	4985	4985	0
554	20240926	111200	18161585	4985	4985	4985	4985	0
555	20240926	111100	18161585	4985	4985	4985	4985	0
556	20240926	111000	18161585	4985	4985	4985	4985	0
557	20240926	110900	18161585	4985	4985	4985	4985	0
558	20240926	110800	18161585	4985	4985	4985	4985	2
559	20240926	110700	18151615	4970	4970	4970	4970	330
560	20240926	110600	16511515	4985	4985	4985	4985	1
561	20240926	110500	16506530	4975	4985	4985	4975	53
562	20240926	110400	16242360	4985	4985	4985	4985	0
563	20240926	110300	16242360	4985	4985	4985	4985	0
564	20240926	110200	16242360	4985	4970	4985	4970	6
565	20240926	110100	16212525	4985	4985	4985	4985	5
566	20240926	110000	16187600	4985	4990	4990	4985	10
567	20240926	105900	16137725	4995	4995	4995	4995	0
568	20240926	105800	16137725	4995	4995	4995	4995	0
569	20240926	105700	16137725	4995	4995	4995	4995	0
570	20240926	105600	16137725	4995	4995	4995	4995	0
571	20240926	105500	16137725	4995	4995	4995	4995	0
572	20240926	105400	16137725	4995	4995	4995	4995	0
573	20240926	105300	16137725	4995	4995	4995	4995	0
574	20240926	105200	16137725	4995	4995	4995	4995	0
575	20240926	105100	16137725	4995	4995	4995	4995	0
576	20240926	105000	16137725	4995	4995	4995	4995	1
577	20240926	104900	16132730	4995	4995	4995	4995	0
578	20240926	104800	16132730	4995	4990	4995	4990	11
579	20240926	104700	16077835	4960	4990	4995	4960	6
580	20240926	104600	16047920	4995	4995	4995	4995	0
581	20240926	104500	16047920	4995	4995	4995	4995	1
582	20240926	104400	16042925	4955	4960	4960	4955	30
583	20240926	104300	15894225	4995	4995	4995	4995	0
584	20240926	104200	15894225	4995	4995	4995	4995	0
585	20240926	104100	15894225	4995	4995	4995	4995	1
586	20240926	104000	15889230	4960	4960	4960	4960	221
587	20240926	103900	14793070	4995	4995	4995	4995	0
588	20240926	103800	14793070	4995	4995	4995	4995	0
589	20240926	103700	14793070	4995	4995	4995	4995	0
590	20240926	103600	14793070	4995	4990	4995	4990	11
591	20240926	103500	14738175	5000	5000	5000	5000	0
592	20240926	103400	14738175	5000	5000	5000	5000	0
593	20240926	103300	14738175	5000	5000	5000	5000	0
594	20240926	103200	14738175	5000	5000	5000	5000	1
595	20240926	103100	14733175	5000	5000	5000	5000	0
596	20240926	103000	14733175	5000	5000	5000	5000	0
597	20240926	102900	14733175	5000	5000	5000	5000	0
598	20240926	102800	14733175	5000	4995	5000	4995	7
599	20240926	102700	14698205	4960	4975	5000	4960	260
600	20240926	102600	13407580	4970	5000	5000	4970	5
601	20240926	102500	13382700	4970	5000	5000	4970	11
602	20240926	102400	13328000	4975	4975	4975	4975	121
603	20240926	102300	12726025	4975	4975	4975	4975	0
604	20240926	102200	12726025	4975	5010	5010	4975	13
605	20240926	102100	12660930	5010	5010	5010	5010	0
606	20240926	102000	12660930	5010	5010	5010	5010	0
607	20240926	101900	12660930	5010	5010	5010	5010	0
608	20240926	101800	12660930	5010	5000	5010	5000	2
609	20240926	101700	12650920	4975	4975	4975	4975	0
610	20240926	101600	12650920	4975	4975	4975	4975	1
611	20240926	101500	12645945	5010	5000	5010	5000	6
612	20240926	101400	12615935	5010	5010	5010	5010	0
613	20240926	101300	12615935	5010	5010	5010	5010	0
614	20240926	101200	12615935	5010	5010	5010	5010	10
615	20240926	101100	12565835	5020	5020	5020	5020	0
616	20240926	101000	12565835	5020	5020	5020	5020	0
617	20240926	100900	12565835	5020	5020	5020	5020	0
618	20240926	100800	12565835	5020	5020	5020	5020	0
619	20240926	100700	12565835	5020	5020	5020	5020	0
620	20240926	100600	12565835	5020	5020	5020	5020	0
621	20240926	100500	12565835	5020	5020	5020	5020	0
622	20240926	100400	12565835	5020	5020	5020	5020	0
623	20240926	100300	12565835	5020	5020	5020	5020	0
624	20240926	100200	12565835	5020	5020	5020	5020	0
625	20240926	100100	12565835	5020	5020	5020	5020	0
626	20240926	100000	12565835	5020	5020	5020	5020	0
627	20240926	095900	12565835	5020	5020	5020	5020	0
628	20240926	095800	12565835	5020	5020	5020	5020	0
629	20240926	095700	12565835	5020	5020	5020	5020	0
630	20240926	095600	12565835	5020	5020	5020	5020	0
631	20240926	095500	12565835	5020	5010	5020	5010	503
632	20240926	095400	10045795	5000	5000	5000	5000	293
633	20240926	095300	8580795	5000	4995	5000	4995	85
634	20240926	095200	8156215	4995	4990	4995	4990	2
635	20240926	095100	8146230	4990	4985	4990	4985	436
636	20240926	095000	5970595	4990	4990	4990	4990	0
637	20240926	094900	5970595	4990	4990	4990	4990	0
638	20240926	094800	5970595	4990	4985	4990	4985	3
639	20240926	094700	5955635	4990	4990	4990	4990	0
640	20240926	094600	5955635	4990	4990	4990	4990	0
641	20240926	094500	5955635	4990	4990	4990	4990	0
642	20240926	094400	5955635	4990	4990	4990	4990	0
643	20240926	094300	5955635	4990	4990	4990	4990	0
644	20240926	094200	5955635	4990	4990	4990	4990	3
645	20240926	094100	5940665	4990	4990	4990	4990	0
646	20240926	094000	5940665	4990	4980	4990	4980	31
647	20240926	093900	5786105	4980	4985	4985	4950	110
648	20240926	093800	5238075	4990	4990	4990	4990	0
649	20240926	093700	5238075	4990	4990	4990	4990	0
650	20240926	093600	5238075	4990	4990	4990	4990	0
651	20240926	093500	5238075	4990	4985	4990	4985	2
652	20240926	093400	5228100	4990	4990	4990	4990	0
653	20240926	093300	5228100	4990	4990	4990	4990	0
654	20240926	093200	5228100	4990	4990	4990	4990	0
655	20240926	093100	5228100	4990	4990	4990	4990	5
656	20240926	093000	5203150	4990	4990	4990	4990	0
657	20240926	092900	5203150	4990	4990	4990	4990	0
658	20240926	092800	5203150	4990	4990	4990	4990	0
659	20240926	092700	5203150	4990	4990	4990	4990	6
660	20240926	092600	5173210	4985	4985	4985	4985	1
661	20240926	092500	5168225	4950	4950	4950	4950	100
662	20240926	092400	4673225	4990	4960	4990	4950	501
663	20240926	092300	2192265	4960	4960	4960	4960	6
664	20240926	092200	2162505	5010	5010	5010	5010	10
665	20240926	092100	2112405	5010	5010	5010	5010	1
666	20240926	092000	2107395	5000	5000	5000	5000	0
667	20240926	091900	2107395	5000	5000	5000	5000	97
668	20240926	091800	1622395	5010	5010	5010	5010	0
669	20240926	091700	1622395	5010	5010	5010	5010	0
670	20240926	091600	1622395	5010	5010	5010	5010	0
671	20240926	091500	1622395	5010	5010	5010	5010	0
672	20240926	091400	1622395	5010	5010	5010	5010	0
673	20240926	091300	1622395	5010	4980	5010	4980	8
674	20240926	091200	1582525	5010	5010	5010	5010	0
675	20240926	091100	1582525	5010	5010	5010	5010	0
676	20240926	091000	1582525	5010	5010	5010	5010	0
677	20240926	090900	1582525	5010	5010	5010	5010	0
678	20240926	090800	1582525	5010	5010	5010	5010	0
679	20240926	090700	1582525	5010	4965	5010	4940	111
680	20240926	090600	1032800	5020	5020	5020	5020	0
681	20240926	090500	1032800	5020	5020	5020	5020	0
682	20240926	090400	1032800	5020	5020	5020	5020	0
683	20240926	090300	1032800	5020	5010	5020	5010	2
684	20240926	090200	1022770	4965	4965	4965	4965	1
685	20240926	090100	1017805	5030	5030	5030	5030	0
686	20240926	090000	1017805	5030	4955	5030	4955	205