KissMeData/085620/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195800	66208790	5280	5280	5280	5280	1252
3	20240926	195700	66208790	5280	5280	5280	5280	0
4	20240926	195600	66208790	5280	5280	5280	5280	0
5	20240926	195500	66208790	5280	5280	5280	5280	0
6	20240926	195400	66208790	5280	5280	5280	5280	0
7	20240926	195300	66208790	5280	5280	5280	5280	0
8	20240926	195200	66208790	5280	5280	5280	5280	0
9	20240926	195100	66208790	5280	5280	5280	5280	0
10	20240926	195000	66208790	5280	5280	5280	5280	0
11	20240926	194900	66208790	5280	5280	5280	5280	0
12	20240926	194800	66208790	5280	5280	5280	5280	0
13	20240926	194700	66208790	5280	5280	5280	5280	0
14	20240926	194600	66208790	5280	5280	5280	5280	0
15	20240926	194500	66208790	5280	5280	5280	5280	0
16	20240926	194400	66208790	5280	5280	5280	5280	0
17	20240926	194300	66208790	5280	5280	5280	5280	0
18	20240926	194200	66208790	5280	5280	5280	5280	0
19	20240926	194100	66208790	5280	5280	5280	5280	0
20	20240926	194000	66208790	5280	5280	5280	5280	0
21	20240926	193900	66208790	5280	5280	5280	5280	0
22	20240926	193800	66208790	5280	5280	5280	5280	0
23	20240926	193700	66208790	5280	5280	5280	5280	0
24	20240926	193600	66208790	5280	5280	5280	5280	0
25	20240926	193500	66208790	5280	5280	5280	5280	0
26	20240926	193400	66208790	5280	5280	5280	5280	0
27	20240926	193300	66208790	5280	5280	5280	5280	0
28	20240926	193200	66208790	5280	5280	5280	5280	0
29	20240926	193100	66208790	5280	5280	5280	5280	0
30	20240926	193000	66208790	5280	5280	5280	5280	0
31	20240926	192900	66208790	5280	5280	5280	5280	0
32	20240926	192800	66208790	5280	5280	5280	5280	1252
33	20240926	192700	66208790	5280	5280	5280	5280	0
34	20240926	192600	66208790	5280	5280	5280	5280	0
35	20240926	192500	66208790	5280	5280	5280	5280	0
36	20240926	192400	66208790	5280	5280	5280	5280	0
37	20240926	192300	66208790	5280	5280	5280	5280	0
38	20240926	192200	66208790	5280	5280	5280	5280	0
39	20240926	192100	66208790	5280	5280	5280	5280	0
40	20240926	192000	66208790	5280	5280	5280	5280	0
41	20240926	191900	66208790	5280	5280	5280	5280	0
42	20240926	191800	66208790	5280	5280	5280	5280	0
43	20240926	191700	66208790	5280	5280	5280	5280	0
44	20240926	191600	66208790	5280	5280	5280	5280	0
45	20240926	191500	66208790	5280	5280	5280	5280	0
46	20240926	191400	66208790	5280	5280	5280	5280	0
47	20240926	191300	66208790	5280	5280	5280	5280	0
48	20240926	191200	66208790	5280	5280	5280	5280	0
49	20240926	191100	66208790	5280	5280	5280	5280	0
50	20240926	191000	66208790	5280	5280	5280	5280	0
51	20240926	190900	66208790	5280	5280	5280	5280	0
52	20240926	190800	66208790	5280	5280	5280	5280	0
53	20240926	190700	66208790	5280	5280	5280	5280	0
54	20240926	190600	66208790	5280	5280	5280	5280	0
55	20240926	190500	66208790	5280	5280	5280	5280	0
56	20240926	190400	66208790	5280	5280	5280	5280	0
57	20240926	190300	66208790	5280	5280	5280	5280	0
58	20240926	190200	66208790	5280	5280	5280	5280	0
59	20240926	190100	66208790	5280	5280	5280	5280	0
60	20240926	190000	66208790	5280	5280	5280	5280	0
61	20240926	185900	66208790	5280	5280	5280	5280	0
62	20240926	185800	66208790	5280	5280	5280	5280	1252
63	20240926	185700	66208790	5280	5280	5280	5280	0
64	20240926	185600	66208790	5280	5280	5280	5280	0
65	20240926	185500	66208790	5280	5280	5280	5280	0
66	20240926	185400	66208790	5280	5280	5280	5280	0
67	20240926	185300	66208790	5280	5280	5280	5280	0
68	20240926	185200	66208790	5280	5280	5280	5280	0
69	20240926	185100	66208790	5280	5280	5280	5280	0
70	20240926	185000	66208790	5280	5280	5280	5280	0
71	20240926	184900	66208790	5280	5280	5280	5280	0
72	20240926	184800	66208790	5280	5280	5280	5280	0
73	20240926	184700	66208790	5280	5280	5280	5280	0
74	20240926	184600	66208790	5280	5280	5280	5280	0
75	20240926	184500	66208790	5280	5280	5280	5280	0
76	20240926	184400	66208790	5280	5280	5280	5280	0
77	20240926	184300	66208790	5280	5280	5280	5280	0
78	20240926	184200	66208790	5280	5280	5280	5280	0
79	20240926	184100	66208790	5280	5280	5280	5280	0
80	20240926	184000	66208790	5280	5280	5280	5280	0
81	20240926	183900	66208790	5280	5280	5280	5280	0
82	20240926	183800	66208790	5280	5280	5280	5280	0
83	20240926	183700	66208790	5280	5280	5280	5280	0
84	20240926	183600	66208790	5280	5280	5280	5280	0
85	20240926	183500	66208790	5280	5280	5280	5280	0
86	20240926	183400	66208790	5280	5280	5280	5280	0
87	20240926	183300	66208790	5280	5280	5280	5280	0
88	20240926	183200	66208790	5280	5280	5280	5280	0
89	20240926	183100	66208790	5280	5280	5280	5280	0
90	20240926	183000	66208790	5280	5280	5280	5280	0
91	20240926	182900	66208790	5280	5280	5280	5280	0
92	20240926	182800	66208790	5280	5280	5280	5280	1252
93	20240926	182700	66208790	5280	5280	5280	5280	0
94	20240926	182600	66208790	5280	5280	5280	5280	0
95	20240926	182500	66208790	5280	5280	5280	5280	0
96	20240926	182400	66208790	5280	5280	5280	5280	0
97	20240926	182300	66208790	5280	5280	5280	5280	0
98	20240926	182200	66208790	5280	5280	5280	5280	0
99	20240926	182100	66208790	5280	5280	5280	5280	0
100	20240926	182000	66208790	5280	5280	5280	5280	0
101	20240926	181900	66208790	5280	5280	5280	5280	0
102	20240926	181800	66208790	5280	5280	5280	5280	0
103	20240926	181700	66208790	5280	5280	5280	5280	0
104	20240926	181600	66208790	5280	5280	5280	5280	0
105	20240926	181500	66208790	5280	5280	5280	5280	0
106	20240926	181400	66208790	5280	5280	5280	5280	0
107	20240926	181300	66208790	5280	5280	5280	5280	0
108	20240926	181200	66208790	5280	5280	5280	5280	0
109	20240926	181100	66208790	5280	5280	5280	5280	0
110	20240926	181000	66208790	5280	5280	5280	5280	0
111	20240926	180900	66208790	5280	5280	5280	5280	0
112	20240926	180800	66208790	5280	5280	5280	5280	0
113	20240926	180700	66208790	5280	5280	5280	5280	0
114	20240926	180600	66208790	5280	5280	5280	5280	0
115	20240926	180500	66208790	5280	5280	5280	5280	0
116	20240926	180400	66208790	5280	5280	5280	5280	0
117	20240926	180300	66208790	5280	5280	5280	5280	0
118	20240926	180200	66208790	5280	5280	5280	5280	0
119	20240926	180100	66208790	5280	5280	5280	5280	0
120	20240926	180000	66208790	5280	5280	5280	5280	0
121	20240926	175900	66208790	5280	5280	5280	5280	0
122	20240926	175800	66208790	5280	5280	5280	5280	1252
123	20240926	175700	66208790	5280	5280	5280	5280	0
124	20240926	175600	66208790	5280	5280	5280	5280	0
125	20240926	175500	66208790	5280	5280	5280	5280	0
126	20240926	175400	66208790	5280	5280	5280	5280	0
127	20240926	175300	66208790	5280	5280	5280	5280	0
128	20240926	175200	66208790	5280	5280	5280	5280	0
129	20240926	175100	66208790	5280	5280	5280	5280	0
130	20240926	175000	66208790	5280	5280	5280	5280	0
131	20240926	174900	66208790	5280	5280	5280	5280	0
132	20240926	174800	66208790	5280	5280	5280	5280	0
133	20240926	174700	66208790	5280	5280	5280	5280	0
134	20240926	174600	66208790	5280	5280	5280	5280	0
135	20240926	174500	66208790	5280	5280	5280	5280	0
136	20240926	174400	66208790	5280	5280	5280	5280	0
137	20240926	174300	66208790	5280	5280	5280	5280	0
138	20240926	174200	66208790	5280	5280	5280	5280	0
139	20240926	174100	66208790	5280	5280	5280	5280	0
140	20240926	174000	66208790	5280	5280	5280	5280	0
141	20240926	173900	66208790	5280	5280	5280	5280	0
142	20240926	173800	66208790	5280	5280	5280	5280	0
143	20240926	173700	66208790	5280	5280	5280	5280	0
144	20240926	173600	66208790	5280	5280	5280	5280	0
145	20240926	173500	66208790	5280	5280	5280	5280	0
146	20240926	173400	66208790	5280	5280	5280	5280	0
147	20240926	173300	66208790	5280	5280	5280	5280	0
148	20240926	173200	66208790	5280	5280	5280	5280	0
149	20240926	173100	66208790	5280	5280	5280	5280	0
150	20240926	173000	66208790	5280	5280	5280	5280	0
151	20240926	172900	66208790	5280	5280	5280	5280	0
152	20240926	172800	66208790	5280	5280	5280	5280	1252
153	20240926	172700	66208790	5280	5280	5280	5280	0
154	20240926	172600	66208790	5280	5280	5280	5280	0
155	20240926	172500	66208790	5280	5280	5280	5280	0
156	20240926	172400	66208790	5280	5280	5280	5280	0
157	20240926	172300	66208790	5280	5280	5280	5280	0
158	20240926	172200	66208790	5280	5280	5280	5280	0
159	20240926	172100	66208790	5280	5280	5280	5280	0
160	20240926	172000	66208790	5280	5280	5280	5280	0
161	20240926	171900	66208790	5280	5280	5280	5280	0
162	20240926	171800	66208790	5280	5280	5280	5280	0
163	20240926	171700	66208790	5280	5280	5280	5280	0
164	20240926	171600	66208790	5280	5280	5280	5280	0
165	20240926	171500	66208790	5280	5280	5280	5280	0
166	20240926	171400	66208790	5280	5280	5280	5280	0
167	20240926	171300	66208790	5280	5280	5280	5280	0
168	20240926	171200	66208790	5280	5280	5280	5280	0
169	20240926	171100	66208790	5280	5280	5280	5280	0
170	20240926	171000	66208790	5280	5280	5280	5280	0
171	20240926	170900	66208790	5280	5280	5280	5280	0
172	20240926	170800	66208790	5280	5280	5280	5280	0
173	20240926	170700	66208790	5280	5280	5280	5280	0
174	20240926	170600	66208790	5280	5280	5280	5280	0
175	20240926	170500	66208790	5280	5280	5280	5280	0
176	20240926	170400	66208790	5280	5280	5280	5280	0
177	20240926	170300	66208790	5280	5280	5280	5280	0
178	20240926	170200	66208790	5280	5280	5280	5280	0
179	20240926	170100	66208790	5280	5280	5280	5280	0
180	20240926	170000	66208790	5280	5280	5280	5280	0
181	20240926	165900	66208790	5280	5280	5280	5280	0
182	20240926	165800	66208790	5280	5280	5280	5280	1252
183	20240926	165700	66208790	5280	5280	5280	5280	0
184	20240926	165600	66208790	5280	5280	5280	5280	0
185	20240926	165500	66208790	5280	5280	5280	5280	0
186	20240926	165400	66208790	5280	5280	5280	5280	0
187	20240926	165300	66208790	5280	5280	5280	5280	0
188	20240926	165200	66208790	5280	5280	5280	5280	0
189	20240926	165100	66208790	5280	5280	5280	5280	0
190	20240926	165000	66208790	5280	5280	5280	5280	0
191	20240926	164900	66208790	5280	5280	5280	5280	0
192	20240926	164800	66208790	5280	5280	5280	5280	0
193	20240926	164700	66208790	5280	5280	5280	5280	0
194	20240926	164600	66208790	5280	5280	5280	5280	0
195	20240926	164500	66208790	5280	5280	5280	5280	0
196	20240926	164400	66208790	5280	5280	5280	5280	0
197	20240926	164300	66208790	5280	5280	5280	5280	0
198	20240926	164200	66208790	5280	5280	5280	5280	0
199	20240926	164100	66208790	5280	5280	5280	5280	0
200	20240926	164000	66208790	5280	5280	5280	5280	0
201	20240926	163900	66208790	5280	5280	5280	5280	0
202	20240926	163800	66208790	5280	5280	5280	5280	0
203	20240926	163700	66208790	5280	5280	5280	5280	0
204	20240926	163600	66208790	5280	5280	5280	5280	0
205	20240926	163500	66208790	5280	5280	5280	5280	0
206	20240926	163400	66208790	5280	5280	5280	5280	0
207	20240926	163300	66208790	5280	5280	5280	5280	0
208	20240926	163200	66208790	5280	5280	5280	5280	0
209	20240926	163100	66208790	5280	5280	5280	5280	0
210	20240926	163000	66208790	5280	5280	5280	5280	0
211	20240926	162900	66208790	5280	5280	5280	5280	0
212	20240926	162800	66208790	5280	5280	5280	5280	1252
213	20240926	162700	66208790	5280	5280	5280	5280	0
214	20240926	162600	66208790	5280	5280	5280	5280	0
215	20240926	162500	66208790	5280	5280	5280	5280	0
216	20240926	162400	66208790	5280	5280	5280	5280	0
217	20240926	162300	66208790	5280	5280	5280	5280	0
218	20240926	162200	66208790	5280	5280	5280	5280	0
219	20240926	162100	66208790	5280	5280	5280	5280	0
220	20240926	162000	66208790	5280	5280	5280	5280	0
221	20240926	161900	66208790	5280	5280	5280	5280	0
222	20240926	161800	66208790	5280	5280	5280	5280	0
223	20240926	161700	66208790	5280	5280	5280	5280	0
224	20240926	161600	66208790	5280	5280	5280	5280	0
225	20240926	161500	66208790	5280	5280	5280	5280	0
226	20240926	161400	66208790	5280	5280	5280	5280	0
227	20240926	161300	66208790	5280	5280	5280	5280	0
228	20240926	161200	66208790	5280	5280	5280	5280	0
229	20240926	161100	66208790	5280	5280	5280	5280	0
230	20240926	161000	66208790	5280	5280	5280	5280	0
231	20240926	160900	66208790	5280	5280	5280	5280	0
232	20240926	160800	66208790	5280	5280	5280	5280	0
233	20240926	160700	66208790	5280	5280	5280	5280	0
234	20240926	160600	66208790	5280	5280	5280	5280	0
235	20240926	160500	66208790	5280	5280	5280	5280	0
236	20240926	160400	66208790	5280	5280	5280	5280	0
237	20240926	160300	66208790	5280	5280	5280	5280	0
238	20240926	160200	66208790	5280	5280	5280	5280	0
239	20240926	160100	66208790	5280	5280	5280	5280	0
240	20240926	160000	66208790	5280	5280	5280	5280	0
241	20240926	155900	66208790	5280	5280	5280	5280	0
242	20240926	155800	66208790	5280	5280	5280	5280	1252
243	20240926	155700	66208790	5280	5280	5280	5280	0
244	20240926	155600	66208790	5280	5280	5280	5280	0
245	20240926	155500	66208790	5280	5280	5280	5280	0
246	20240926	155400	66208790	5280	5280	5280	5280	0
247	20240926	155300	66208790	5280	5280	5280	5280	0
248	20240926	155200	66208790	5280	5280	5280	5280	0
249	20240926	155100	66208790	5280	5280	5280	5280	0
250	20240926	155000	66208790	5280	5280	5280	5280	0
251	20240926	154900	66208790	5280	5280	5280	5280	0
252	20240926	154800	66208790	5280	5280	5280	5280	0
253	20240926	154700	66208790	5280	5280	5280	5280	0
254	20240926	154600	66208790	5280	5280	5280	5280	0
255	20240926	154500	66208790	5280	5280	5280	5280	0
256	20240926	154400	66208790	5280	5280	5280	5280	0
257	20240926	154300	66208790	5280	5280	5280	5280	0
258	20240926	154200	66208790	5280	5280	5280	5280	0
259	20240926	154100	66208790	5280	5280	5280	5280	0
260	20240926	154000	66208790	5280	5280	5280	5280	0
261	20240926	153900	66208790	5280	5280	5280	5280	0
262	20240926	153800	66208790	5280	5280	5280	5280	0
263	20240926	153700	66208790	5280	5280	5280	5280	0
264	20240926	153600	66208790	5280	5280	5280	5280	0
265	20240926	153500	66208790	5280	5280	5280	5280	0
266	20240926	153400	66208790	5280	5280	5280	5280	0
267	20240926	153300	66208790	5280	5280	5280	5280	0
268	20240926	153200	66208790	5280	5280	5280	5280	0
269	20240926	153100	66208790	5280	5280	5280	5280	0
270	20240926	153000	66208790	5280	5280	5280	5280	1252
271	20240926	152900	59598230	5250	5250	5250	5250	0
272	20240926	152800	59598230	5250	5250	5250	5250	0
273	20240926	152700	59598230	5250	5250	5250	5250	0
274	20240926	152600	59598230	5250	5250	5250	5250	0
275	20240926	152500	59598230	5250	5250	5250	5250	0
276	20240926	152400	59598230	5250	5250	5250	5250	0
277	20240926	152300	59598230	5250	5250	5250	5250	0
278	20240926	152200	59598230	5250	5250	5250	5250	0
279	20240926	152100	59598230	5250	5250	5250	5250	0
280	20240926	152000	59598230	5250	5250	5250	5250	0
281	20240926	151900	59598230	5250	5250	5260	5250	52
282	20240926	151800	59325070	5260	5260	5260	5260	3
283	20240926	151700	59309290	5260	5250	5260	5250	62
284	20240926	151600	58983730	5260	5250	5260	5250	54
285	20240926	151500	58700040	5260	5250	5260	5250	58
286	20240926	151400	58395400	5260	5260	5260	5250	40
287	20240926	151300	58185200	5250	5250	5260	5250	57
288	20240926	151200	57885810	5260	5250	5260	5250	39
289	20240926	151100	57681000	5260	5260	5260	5250	52
290	20240926	151000	57407820	5260	5250	5260	5250	68
291	20240926	150900	57050620	5260	5250	5260	5250	65
292	20240926	150800	56709210	5260	5260	5260	5250	35
293	20240926	150700	56525310	5250	5250	5260	5250	58
294	20240926	150600	56220640	5250	5250	5260	5250	52
295	20240926	150500	55947450	5250	5260	5260	5250	61
296	20240926	150400	55627020	5250	5260	5260	5250	51
297	20240926	150300	55359160	5260	5260	5270	5250	27
298	20240926	150200	55217270	5260	5260	5270	5250	38
299	20240926	150100	55017540	5250	5250	5270	5250	58
300	20240926	150000	54712840	5260	5250	5270	5250	46
301	20240926	145900	54471190	5270	5260	5270	5250	269
302	20240926	145800	53058230	5250	5260	5270	5250	33
303	20240926	145700	52884750	5270	5260	5270	5250	109
304	20240926	145600	52311300	5270	5270	5270	5250	133
305	20240926	145500	51611820	5250	5270	5270	5250	23
306	20240926	145400	51490930	5260	5250	5260	5250	20
307	20240926	145300	51385810	5260	5260	5270	5260	16
308	20240926	145200	51301640	5260	5270	5270	5260	15
309	20240926	145100	51222720	5260	5260	5260	5260	11
310	20240926	145000	51164860	5260	5260	5270	5260	15
311	20240926	144900	51085930	5260	5260	5260	5260	12
312	20240926	144800	51022810	5270	5260	5270	5260	11
313	20240926	144700	50964940	5260	5260	5270	5260	19
314	20240926	144600	50864980	5260	5260	5260	5260	11
315	20240926	144500	50807120	5270	5270	5270	5270	3
316	20240926	144400	50791310	5260	5260	5260	5260	10
317	20240926	144300	50738710	5260	5260	5260	5260	11
318	20240926	144200	50680850	5260	5260	5260	5260	10
319	20240926	144100	50628250	5260	5260	5260	5260	12
320	20240926	144000	50565130	5260	5260	5260	5260	27
321	20240926	143900	50423110	5260	5260	5260	5260	10
322	20240926	143800	50370510	5260	5260	5260	5260	1
323	20240926	143700	50365250	5260	5260	5260	5260	60
324	20240926	143600	50049650	5260	5260	5260	5250	1216
325	20240926	143500	43664840	5270	5270	5270	5270	0
326	20240926	143400	43664840	5270	5260	5270	5260	14
327	20240926	143300	43591190	5260	5260	5260	5260	13
328	20240926	143200	43522810	5260	5260	5260	5260	11
329	20240926	143100	43464950	5260	5260	5260	5260	11
330	20240926	143000	43407090	5260	5270	5270	5260	18
331	20240926	142900	43312380	5260	5260	5260	5260	0
332	20240926	142800	43312380	5260	5260	5260	5260	10
333	20240926	142700	43259780	5260	5260	5260	5260	11
334	20240926	142600	43201920	5260	5260	5260	5260	10
335	20240926	142500	43149320	5260	5260	5260	5260	12
336	20240926	142400	43086200	5260	5260	5260	5260	10
337	20240926	142300	43033600	5260	5260	5260	5260	17
338	20240926	142200	42944180	5250	5260	5260	5250	35
339	20240926	142100	42760290	5260	5260	5260	5260	50
340	20240926	142000	42497290	5260	5260	5260	5260	14
341	20240926	141900	42423650	5260	5260	5260	5260	10
342	20240926	141800	42371050	5260	5260	5260	5260	10
343	20240926	141700	42318450	5260	5260	5260	5260	11
344	20240926	141600	42260590	5260	5260	5260	5260	10
345	20240926	141500	42207990	5260	5260	5260	5260	12
346	20240926	141400	42144870	5260	5260	5260	5260	11
347	20240926	141300	42087010	5260	5260	5260	5260	10
348	20240926	141200	42034410	5260	5260	5260	5260	0
349	20240926	141100	42034410	5260	5260	5260	5260	10
350	20240926	141000	41981810	5260	5260	5260	5260	11
351	20240926	140900	41923950	5260	5260	5260	5260	11
352	20240926	140800	41866090	5260	5260	5260	5260	10
353	20240926	140700	41813490	5260	5260	5260	5260	11
354	20240926	140600	41755630	5260	5260	5260	5260	10
355	20240926	140500	41703030	5260	5270	5270	5260	21
356	20240926	140400	41592470	5270	5270	5270	5270	0
357	20240926	140300	41592470	5270	5270	5270	5270	10
358	20240926	140200	41539770	5270	5270	5270	5270	10
359	20240926	140100	41487070	5270	5270	5270	5270	20
360	20240926	140000	41381670	5270	5270	5270	5270	10
361	20240926	135900	41328970	5270	5270	5270	5270	10
362	20240926	135800	41276270	5250	5250	5250	5250	0
363	20240926	135700	41276270	5250	5260	5260	5250	29
364	20240926	135600	41123920	5260	5260	5260	5260	12
365	20240926	135500	41060800	5270	5270	5270	5270	2
366	20240926	135400	41050260	5260	5260	5260	5260	21
367	20240926	135300	40939800	5260	5260	5260	5260	12
368	20240926	135200	40876680	5270	5270	5270	5270	10
369	20240926	135100	40823980	5270	5270	5270	5270	10
370	20240926	135000	40771280	5260	5260	5260	5260	0
371	20240926	134900	40771280	5260	5270	5270	5260	22
372	20240926	134800	40655460	5260	5260	5260	5260	0
373	20240926	134700	40655460	5260	5260	5260	5260	11
374	20240926	134600	40597600	5260	5260	5260	5260	12
375	20240926	134500	40534480	5260	5260	5260	5260	0
376	20240926	134400	40534480	5260	5270	5270	5260	22
377	20240926	134300	40418660	5270	5270	5270	5270	10
378	20240926	134200	40365960	5260	5260	5260	5260	0
379	20240926	134100	40365960	5260	5260	5260	5260	10
380	20240926	134000	40313360	5260	5260	5260	5260	10
381	20240926	133900	40260760	5260	5260	5260	5260	10
382	20240926	133800	40208160	5260	5260	5260	5260	0
383	20240926	133700	40208160	5260	5260	5260	5260	11
384	20240926	133600	40150300	5260	5260	5260	5260	11
385	20240926	133500	40092440	5260	5260	5260	5260	11
386	20240926	133400	40034580	5260	5260	5260	5260	11
387	20240926	133300	39976720	5260	5260	5260	5260	11
388	20240926	133200	39918860	5260	5270	5270	5260	100
389	20240926	133100	39392760	5270	5270	5270	5270	0
390	20240926	133000	39392760	5270	5270	5270	5270	117
391	20240926	132900	38776170	5280	5280	5280	5280	10
392	20240926	132800	38723370	5280	5280	5280	5280	20
393	20240926	132700	38617770	5280	5280	5280	5280	13
394	20240926	132600	38549130	5270	5270	5270	5270	149
395	20240926	132500	37763900	5270	5270	5270	5270	0
396	20240926	132400	37763900	5270	5270	5270	5270	11
397	20240926	132300	37705930	5250	5250	5250	5250	21
398	20240926	132200	37595680	5270	5270	5270	5270	0
399	20240926	132100	37595680	5270	5270	5270	5270	24
400	20240926	132000	37469200	5270	5270	5270	5270	60
401	20240926	131900	37153000	5270	5270	5270	5270	85
402	20240926	131800	36705050	5250	5250	5250	5250	0
403	20240926	131700	36705050	5250	5250	5250	5250	0
404	20240926	131600	36705050	5250	5250	5250	5250	0
405	20240926	131500	36705050	5250	5250	5250	5250	0
406	20240926	131400	36705050	5250	5260	5260	5250	3216
407	20240926	131300	19790050	5260	5260	5260	5260	3
408	20240926	131200	19774270	5260	5260	5260	5260	0
409	20240926	131100	19774270	5260	5260	5260	5260	0
410	20240926	131000	19774270	5260	5260	5260	5260	0
411	20240926	130900	19774270	5260	5260	5260	5260	0
412	20240926	130800	19774270	5260	5260	5260	5260	0
413	20240926	130700	19774270	5260	5260	5260	5260	0
414	20240926	130600	19774270	5260	5260	5260	5260	0
415	20240926	130500	19774270	5260	5260	5260	5260	0
416	20240926	130400	19774270	5260	5260	5260	5260	0
417	20240926	130300	19774270	5260	5260	5260	5260	0
418	20240926	130200	19774270	5260	5260	5260	5260	0
419	20240926	130100	19774270	5260	5260	5260	5260	0
420	20240926	130000	19774270	5260	5260	5260	5260	0
421	20240926	125900	19774270	5260	5260	5260	5260	0
422	20240926	125800	19774270	5260	5260	5260	5260	0
423	20240926	125700	19774270	5260	5260	5260	5260	3
424	20240926	125600	19758490	5260	5260	5260	5260	0
425	20240926	125500	19758490	5260	5260	5260	5260	0
426	20240926	125400	19758490	5260	5260	5260	5260	0
427	20240926	125300	19758490	5260	5260	5260	5260	0
428	20240926	125200	19758490	5260	5260	5260	5260	0
429	20240926	125100	19758490	5260	5260	5260	5260	0
430	20240926	125000	19758490	5260	5260	5260	5260	0
431	20240926	124900	19758490	5260	5260	5260	5260	0
432	20240926	124800	19758490	5260	5260	5260	5260	0
433	20240926	124700	19758490	5260	5260	5260	5260	0
434	20240926	124600	19758490	5260	5260	5260	5260	21
435	20240926	124500	19648030	5260	5260	5260	5260	10
436	20240926	124400	19595430	5260	5260	5260	5260	0
437	20240926	124300	19595430	5260	5260	5260	5260	0
438	20240926	124200	19595430	5260	5260	5260	5260	0
439	20240926	124100	19595430	5260	5260	5260	5260	0
440	20240926	124000	19595430	5260	5260	5260	5260	0
441	20240926	123900	19595430	5260	5260	5260	5260	0
442	20240926	123800	19595430	5260	5260	5260	5260	0
443	20240926	123700	19595430	5260	5260	5260	5260	0
444	20240926	123600	19595430	5260	5260	5260	5260	0
445	20240926	123500	19595430	5260	5260	5260	5260	0
446	20240926	123400	19595430	5260	5260	5260	5260	0
447	20240926	123300	19595430	5260	5260	5260	5260	0
448	20240926	123200	19595430	5260	5260	5260	5260	0
449	20240926	123100	19595430	5260	5260	5260	5260	0
450	20240926	123000	19595430	5260	5260	5260	5260	0
451	20240926	122900	19595430	5260	5260	5260	5260	0
452	20240926	122800	19595430	5260	5260	5260	5260	0
453	20240926	122700	19595430	5260	5260	5260	5260	0
454	20240926	122600	19595430	5260	5260	5260	5260	0
455	20240926	122500	19595430	5260	5260	5260	5260	0
456	20240926	122400	19595430	5260	5260	5260	5260	0
457	20240926	122300	19595430	5260	5260	5260	5260	0
458	20240926	122200	19595430	5260	5260	5260	5260	0
459	20240926	122100	19595430	5260	5260	5260	5260	0
460	20240926	122000	19595430	5260	5260	5260	5260	0
461	20240926	121900	19595430	5260	5260	5260	5260	0
462	20240926	121800	19595430	5260	5260	5260	5260	0
463	20240926	121700	19595430	5260	5260	5260	5260	0
464	20240926	121600	19595430	5260	5260	5260	5260	0
465	20240926	121500	19595430	5260	5260	5260	5260	0
466	20240926	121400	19595430	5260	5260	5260	5260	0
467	20240926	121300	19595430	5260	5260	5260	5260	0
468	20240926	121200	19595430	5260	5260	5260	5260	0
469	20240926	121100	19595430	5260	5260	5260	5260	0
470	20240926	121000	19595430	5260	5260	5260	5260	0
471	20240926	120900	19595430	5260	5260	5260	5260	1
472	20240926	120800	19590170	5260	5260	5260	5260	0
473	20240926	120700	19590170	5260	5260	5260	5260	0
474	20240926	120600	19590170	5260	5260	5260	5260	0
475	20240926	120500	19590170	5260	5260	5260	5260	0
476	20240926	120400	19590170	5260	5260	5260	5260	0
477	20240926	120300	19590170	5260	5260	5260	5260	11
478	20240926	120200	19532310	5250	5250	5250	5250	0
479	20240926	120100	19532310	5250	5250	5250	5250	0
480	20240926	120000	19532310	5250	5250	5250	5250	0
481	20240926	115900	19532310	5250	5250	5250	5250	0
482	20240926	115800	19532310	5250	5250	5250	5250	0
483	20240926	115700	19532310	5250	5250	5250	5250	0
484	20240926	115600	19532310	5250	5250	5250	5250	0
485	20240926	115500	19532310	5250	5250	5250	5250	0
486	20240926	115400	19532310	5250	5250	5250	5250	0
487	20240926	115300	19532310	5250	5250	5250	5250	0
488	20240926	115200	19532310	5250	5250	5250	5250	0
489	20240926	115100	19532310	5250	5250	5250	5250	0
490	20240926	115000	19532310	5250	5250	5250	5250	1
491	20240926	114900	19527060	5260	5260	5260	5260	0
492	20240926	114800	19527060	5260	5260	5260	5260	0
493	20240926	114700	19527060	5260	5260	5260	5260	0
494	20240926	114600	19527060	5260	5260	5260	5260	15
495	20240926	114500	19448160	5260	5260	5260	5260	0
496	20240926	114400	19448160	5260	5260	5260	5260	0
497	20240926	114300	19448160	5260	5260	5260	5260	0
498	20240926	114200	19448160	5260	5260	5260	5260	0
499	20240926	114100	19448160	5260	5260	5260	5260	0
500	20240926	114000	19448160	5260	5260	5260	5260	0
501	20240926	113900	19448160	5260	5260	5260	5260	0
502	20240926	113800	19448160	5260	5260	5260	5260	0
503	20240926	113700	19448160	5260	5260	5260	5260	0
504	20240926	113600	19448160	5260	5260	5260	5260	0
505	20240926	113500	19448160	5260	5260	5260	5260	0
506	20240926	113400	19448160	5260	5260	5260	5260	0
507	20240926	113300	19448160	5260	5260	5260	5260	0
508	20240926	113200	19448160	5260	5260	5260	5260	0
509	20240926	113100	19448160	5260	5260	5260	5260	0
510	20240926	113000	19448160	5260	5260	5260	5260	0
511	20240926	112900	19448160	5260	5260	5260	5260	6
512	20240926	112800	19416600	5260	5260	5260	5260	5
513	20240926	112700	19390300	5260	5260	5260	5260	0
514	20240926	112600	19390300	5260	5260	5260	5260	0
515	20240926	112500	19390300	5260	5260	5260	5260	0
516	20240926	112400	19390300	5260	5260	5260	5260	0
517	20240926	112300	19390300	5260	5260	5260	5260	0
518	20240926	112200	19390300	5260	5260	5260	5260	0
519	20240926	112100	19390300	5260	5260	5260	5260	1
520	20240926	112000	19385040	5250	5250	5250	5250	8
521	20240926	111900	19343040	5260	5260	5260	5260	0
522	20240926	111800	19343040	5260	5260	5260	5260	0
523	20240926	111700	19343040	5260	5260	5260	5260	0
524	20240926	111600	19343040	5260	5260	5260	5260	0
525	20240926	111500	19343040	5260	5260	5260	5260	0
526	20240926	111400	19343040	5260	5260	5260	5260	0
527	20240926	111300	19343040	5260	5260	5260	5260	4
528	20240926	111200	19322000	5250	5250	5250	5250	0
529	20240926	111100	19322000	5250	5250	5250	5250	0
530	20240926	111000	19322000	5250	5250	5250	5250	0
531	20240926	110900	19322000	5250	5250	5250	5250	0
532	20240926	110800	19322000	5250	5250	5250	5250	0
533	20240926	110700	19322000	5250	5250	5250	5250	0
534	20240926	110600	19322000	5250	5250	5250	5250	0
535	20240926	110500	19322000	5250	5250	5250	5250	0
536	20240926	110400	19322000	5250	5250	5250	5250	0
537	20240926	110300	19322000	5250	5250	5250	5250	0
538	20240926	110200	19322000	5250	5250	5250	5250	0
539	20240926	110100	19322000	5250	5250	5250	5250	0
540	20240926	110000	19322000	5250	5250	5250	5250	0
541	20240926	105900	19322000	5250	5250	5250	5250	0
542	20240926	105800	19322000	5250	5250	5250	5250	0
543	20240926	105700	19322000	5250	5250	5250	5250	0
544	20240926	105600	19322000	5250	5250	5250	5250	0
545	20240926	105500	19322000	5250	5250	5250	5250	0
546	20240926	105400	19322000	5250	5250	5250	5250	0
547	20240926	105300	19322000	5250	5250	5250	5250	0
548	20240926	105200	19322000	5250	5250	5250	5250	0
549	20240926	105100	19322000	5250	5250	5250	5250	0
550	20240926	105000	19322000	5250	5250	5250	5250	0
551	20240926	104900	19322000	5250	5250	5250	5250	0
552	20240926	104800	19322000	5250	5250	5250	5250	0
553	20240926	104700	19322000	5250	5250	5250	5250	0
554	20240926	104600	19322000	5250	5250	5250	5250	0
555	20240926	104500	19322000	5250	5250	5250	5250	0
556	20240926	104400	19322000	5250	5250	5250	5250	0
557	20240926	104300	19322000	5250	5250	5250	5250	0
558	20240926	104200	19322000	5250	5250	5250	5250	0
559	20240926	104100	19322000	5250	5250	5250	5250	0
560	20240926	104000	19322000	5250	5250	5250	5250	0
561	20240926	103900	19322000	5250	5250	5250	5250	0
562	20240926	103800	19322000	5250	5250	5250	5250	0
563	20240926	103700	19322000	5250	5250	5250	5250	0
564	20240926	103600	19322000	5250	5250	5250	5250	0
565	20240926	103500	19322000	5250	5250	5250	5250	0
566	20240926	103400	19322000	5250	5250	5250	5250	0
567	20240926	103300	19322000	5250	5250	5250	5250	0
568	20240926	103200	19322000	5250	5250	5250	5250	0
569	20240926	103100	19322000	5250	5250	5250	5250	1025
570	20240926	103000	13940750	5260	5260	5260	5260	0
571	20240926	102900	13940750	5260	5260	5260	5260	0
572	20240926	102800	13940750	5260	5260	5260	5260	0
573	20240926	102700	13940750	5260	5260	5260	5260	0
574	20240926	102600	13940750	5260	5260	5260	5260	0
575	20240926	102500	13940750	5260	5260	5260	5260	0
576	20240926	102400	13940750	5260	5260	5260	5260	0
577	20240926	102300	13940750	5260	5260	5260	5260	0
578	20240926	102200	13940750	5260	5260	5260	5260	0
579	20240926	102100	13940750	5260	5260	5260	5260	0
580	20240926	102000	13940750	5260	5260	5260	5260	0
581	20240926	101900	13940750	5260	5260	5260	5260	0
582	20240926	101800	13940750	5260	5260	5260	5260	32
583	20240926	101700	13772430	5260	5260	5260	5260	0
584	20240926	101600	13772430	5260	5260	5260	5260	0
585	20240926	101500	13772430	5260	5260	5260	5260	0
586	20240926	101400	13772430	5260	5260	5260	5260	0
587	20240926	101300	13772430	5260	5260	5260	5260	0
588	20240926	101200	13772430	5260	5260	5260	5260	0
589	20240926	101100	13772430	5260	5260	5260	5260	0
590	20240926	101000	13772430	5260	5260	5260	5260	0
591	20240926	100900	13772430	5260	5260	5260	5260	0
592	20240926	100800	13772430	5260	5260	5260	5260	0
593	20240926	100700	13772430	5260	5260	5260	5260	0
594	20240926	100600	13772430	5260	5260	5260	5260	0
595	20240926	100500	13772430	5260	5260	5260	5260	0
596	20240926	100400	13772430	5260	5260	5260	5260	0
597	20240926	100300	13772430	5260	5260	5260	5260	1
598	20240926	100200	13767170	5260	5260	5260	5260	0
599	20240926	100100	13767170	5260	5260	5260	5260	11
600	20240926	100000	13709310	5250	5250	5250	5250	346
601	20240926	095900	11892810	5250	5250	5250	5250	0
602	20240926	095800	11892810	5250	5250	5250	5250	0
603	20240926	095700	11892810	5250	5250	5250	5250	0
604	20240926	095600	11892810	5250	5250	5250	5250	0
605	20240926	095500	11892810	5250	5250	5250	5250	0
606	20240926	095400	11892810	5250	5250	5250	5250	0
607	20240926	095300	11892810	5250	5250	5250	5250	20
608	20240926	095200	11787810	5250	5250	5250	5250	0
609	20240926	095100	11787810	5250	5250	5250	5250	0
610	20240926	095000	11787810	5250	5250	5250	5250	0
611	20240926	094900	11787810	5250	5250	5250	5250	68
612	20240926	094800	11430810	5260	5260	5260	5260	0
613	20240926	094700	11430810	5260	5260	5260	5260	0
614	20240926	094600	11430810	5260	5260	5260	5260	0
615	20240926	094500	11430810	5260	5260	5260	5260	0
616	20240926	094400	11430810	5260	5260	5260	5260	0
617	20240926	094300	11430810	5260	5260	5260	5260	0
618	20240926	094200	11430810	5260	5260	5260	5260	1
619	20240926	094100	11425550	5260	5260	5260	5260	0
620	20240926	094000	11425550	5260	5260	5260	5260	0
621	20240926	093900	11425550	5260	5250	5260	5250	121
622	20240926	093800	10790290	5250	5250	5250	5250	0
623	20240926	093700	10790290	5250	5250	5250	5250	456
624	20240926	093600	8396290	5260	5260	5260	5260	0
625	20240926	093500	8396290	5260	5260	5260	5260	0
626	20240926	093400	8396290	5260	5260	5260	5260	0
627	20240926	093300	8396290	5260	5260	5260	5260	0
628	20240926	093200	8396290	5260	5260	5260	5260	0
629	20240926	093100	8396290	5260	5260	5260	5260	0
630	20240926	093000	8396290	5260	5260	5260	5260	0
631	20240926	092900	8396290	5260	5260	5260	5260	0
632	20240926	092800	8396290	5260	5260	5260	5260	0
633	20240926	092700	8396290	5260	5260	5260	5260	0
634	20240926	092600	8396290	5260	5260	5260	5260	0
635	20240926	092500	8396290	5260	5260	5260	5260	0
636	20240926	092400	8396290	5260	5260	5260	5260	1
637	20240926	092300	8391030	5260	5260	5260	5260	0
638	20240926	092200	8391030	5260	5260	5260	5260	0
639	20240926	092100	8391030	5260	5260	5260	5260	0
640	20240926	092000	8391030	5260	5260	5260	5260	2
641	20240926	091900	8380510	5260	5260	5260	5260	0
642	20240926	091800	8380510	5260	5260	5260	5260	0
643	20240926	091700	8380510	5260	5250	5260	5250	479
644	20240926	091600	5865540	5260	5260	5260	5260	0
645	20240926	091500	5865540	5260	5260	5260	5260	1
646	20240926	091400	5860280	5260	5260	5260	5260	8
647	20240926	091300	5818200	5260	5260	5260	5260	2
648	20240926	091200	5807680	5260	5260	5260	5260	0
649	20240926	091100	5807680	5260	5260	5260	5260	10
650	20240926	091000	5755080	5250	5250	5250	5250	0
651	20240926	090900	5755080	5250	5250	5250	5250	0
652	20240926	090800	5755080	5250	5250	5250	5250	524
653	20240926	090700	3004080	5260	5260	5260	5260	0
654	20240926	090600	3004080	5260	5260	5260	5260	0
655	20240926	090500	3004080	5260	5260	5260	5260	0
656	20240926	090400	3004080	5260	5260	5260	5260	17
657	20240926	090300	2914660	5260	5260	5260	5260	40
658	20240926	090200	2704260	5260	5260	5260	5260	0
659	20240926	090100	2704260	5260	5260	5260	5260	1
660	20240926	090000	2699000	5200	5190	5200	5190	520