KissMeData/000220/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183000	225183490	4680	4680	4680	4680	1505
3	20240926	182900	225183490	4680	4680	4680	4680	0
4	20240926	182800	225183490	4680	4680	4680	4680	0
5	20240926	182700	225183490	4680	4680	4680	4680	0
6	20240926	182600	225183490	4680	4680	4680	4680	0
7	20240926	182500	225183490	4680	4680	4680	4680	0
8	20240926	182400	225183490	4680	4680	4680	4680	0
9	20240926	182300	225183490	4680	4680	4680	4680	0
10	20240926	182200	225183490	4680	4680	4680	4680	0
11	20240926	182100	225183490	4680	4680	4680	4680	0
12	20240926	182000	225183490	4680	4680	4680	4680	0
13	20240926	181900	225183490	4680	4680	4680	4680	0
14	20240926	181800	225183490	4680	4680	4680	4680	0
15	20240926	181700	225183490	4680	4680	4680	4680	0
16	20240926	181600	225183490	4680	4680	4680	4680	0
17	20240926	181500	225183490	4680	4680	4680	4680	0
18	20240926	181400	225183490	4680	4680	4680	4680	0
19	20240926	181300	225183490	4680	4680	4680	4680	0
20	20240926	181200	225183490	4680	4680	4680	4680	0
21	20240926	181100	225183490	4680	4680	4680	4680	0
22	20240926	181000	225183490	4680	4680	4680	4680	0
23	20240926	180900	225183490	4680	4680	4680	4680	0
24	20240926	180800	225183490	4680	4680	4680	4680	0
25	20240926	180700	225183490	4680	4680	4680	4680	0
26	20240926	180600	225183490	4680	4680	4680	4680	0
27	20240926	180500	225183490	4680	4680	4680	4680	0
28	20240926	180400	225183490	4680	4680	4680	4680	0
29	20240926	180300	225183490	4680	4680	4680	4680	0
30	20240926	180200	225183490	4680	4680	4680	4680	0
31	20240926	180100	225183490	4680	4680	4680	4680	0
32	20240926	180000	225183490	4680	4680	4680	4680	1505
33	20240926	175900	225183490	4680	4680	4680	4680	0
34	20240926	175800	225183490	4680	4680	4680	4680	0
35	20240926	175700	225183490	4680	4680	4680	4680	0
36	20240926	175600	225183490	4680	4680	4680	4680	0
37	20240926	175500	225183490	4680	4680	4680	4680	0
38	20240926	175400	225183490	4680	4680	4680	4680	0
39	20240926	175300	225183490	4680	4680	4680	4680	0
40	20240926	175200	225183490	4680	4680	4680	4680	0
41	20240926	175100	225183490	4680	4680	4680	4680	0
42	20240926	175000	225183490	4680	4680	4680	4680	0
43	20240926	174900	225183490	4680	4680	4680	4680	0
44	20240926	174800	225183490	4680	4680	4680	4680	0
45	20240926	174700	225183490	4680	4680	4680	4680	0
46	20240926	174600	225183490	4680	4680	4680	4680	0
47	20240926	174500	225183490	4680	4680	4680	4680	0
48	20240926	174400	225183490	4680	4680	4680	4680	0
49	20240926	174300	225183490	4680	4680	4680	4680	0
50	20240926	174200	225183490	4680	4680	4680	4680	0
51	20240926	174100	225183490	4680	4680	4680	4680	0
52	20240926	174000	225183490	4680	4680	4680	4680	0
53	20240926	173900	225183490	4680	4680	4680	4680	0
54	20240926	173800	225183490	4680	4680	4680	4680	0
55	20240926	173700	225183490	4680	4680	4680	4680	0
56	20240926	173600	225183490	4680	4680	4680	4680	0
57	20240926	173500	225183490	4680	4680	4680	4680	0
58	20240926	173400	225183490	4680	4680	4680	4680	0
59	20240926	173300	225183490	4680	4680	4680	4680	0
60	20240926	173200	225183490	4680	4680	4680	4680	0
61	20240926	173100	225183490	4680	4680	4680	4680	0
62	20240926	173000	225183490	4680	4680	4680	4680	1505
63	20240926	172900	225183490	4680	4680	4680	4680	0
64	20240926	172800	225183490	4680	4680	4680	4680	0
65	20240926	172700	225183490	4680	4680	4680	4680	0
66	20240926	172600	225183490	4680	4680	4680	4680	0
67	20240926	172500	225183490	4680	4680	4680	4680	0
68	20240926	172400	225183490	4680	4680	4680	4680	0
69	20240926	172300	225183490	4680	4680	4680	4680	0
70	20240926	172200	225183490	4680	4680	4680	4680	0
71	20240926	172100	225183490	4680	4680	4680	4680	0
72	20240926	172000	225183490	4680	4680	4680	4680	0
73	20240926	171900	225183490	4680	4680	4680	4680	0
74	20240926	171800	225183490	4680	4680	4680	4680	0
75	20240926	171700	225183490	4680	4680	4680	4680	0
76	20240926	171600	225183490	4680	4680	4680	4680	0
77	20240926	171500	225183490	4680	4680	4680	4680	0
78	20240926	171400	225183490	4680	4680	4680	4680	0
79	20240926	171300	225183490	4680	4680	4680	4680	0
80	20240926	171200	225183490	4680	4680	4680	4680	0
81	20240926	171100	225183490	4680	4680	4680	4680	0
82	20240926	171000	225183490	4680	4680	4680	4680	0
83	20240926	170900	225183490	4680	4680	4680	4680	0
84	20240926	170800	225183490	4680	4680	4680	4680	0
85	20240926	170700	225183490	4680	4680	4680	4680	0
86	20240926	170600	225183490	4680	4680	4680	4680	0
87	20240926	170500	225183490	4680	4680	4680	4680	0
88	20240926	170400	225183490	4680	4680	4680	4680	0
89	20240926	170300	225183490	4680	4680	4680	4680	0
90	20240926	170200	225183490	4680	4680	4680	4680	0
91	20240926	170100	225183490	4680	4680	4680	4680	0
92	20240926	170000	225183490	4680	4680	4680	4680	1505
93	20240926	165900	225183490	4680	4680	4680	4680	0
94	20240926	165800	225183490	4680	4680	4680	4680	0
95	20240926	165700	225183490	4680	4680	4680	4680	0
96	20240926	165600	225183490	4680	4680	4680	4680	0
97	20240926	165500	225183490	4680	4680	4680	4680	0
98	20240926	165400	225183490	4680	4680	4680	4680	0
99	20240926	165300	225183490	4680	4680	4680	4680	0
100	20240926	165200	225183490	4680	4680	4680	4680	0
101	20240926	165100	225183490	4680	4680	4680	4680	0
102	20240926	165000	225183490	4680	4680	4680	4680	0
103	20240926	164900	225183490	4680	4680	4680	4680	0
104	20240926	164800	225183490	4680	4680	4680	4680	0
105	20240926	164700	225183490	4680	4680	4680	4680	0
106	20240926	164600	225183490	4680	4680	4680	4680	0
107	20240926	164500	225183490	4680	4680	4680	4680	0
108	20240926	164400	225183490	4680	4680	4680	4680	0
109	20240926	164300	225183490	4680	4680	4680	4680	0
110	20240926	164200	225183490	4680	4680	4680	4680	0
111	20240926	164100	225183490	4680	4680	4680	4680	0
112	20240926	164000	225183490	4680	4680	4680	4680	0
113	20240926	163900	225183490	4680	4680	4680	4680	0
114	20240926	163800	225183490	4680	4680	4680	4680	0
115	20240926	163700	225183490	4680	4680	4680	4680	0
116	20240926	163600	225183490	4680	4680	4680	4680	0
117	20240926	163500	225183490	4680	4680	4680	4680	0
118	20240926	163400	225183490	4680	4680	4680	4680	0
119	20240926	163300	225183490	4680	4680	4680	4680	0
120	20240926	163200	225183490	4680	4680	4680	4680	0
121	20240926	163100	225183490	4680	4680	4680	4680	0
122	20240926	163000	225183490	4680	4680	4680	4680	1505
123	20240926	162900	225183490	4680	4680	4680	4680	0
124	20240926	162800	225183490	4680	4680	4680	4680	0
125	20240926	162700	225183490	4680	4680	4680	4680	0
126	20240926	162600	225183490	4680	4680	4680	4680	0
127	20240926	162500	225183490	4680	4680	4680	4680	0
128	20240926	162400	225183490	4680	4680	4680	4680	0
129	20240926	162300	225183490	4680	4680	4680	4680	0
130	20240926	162200	225183490	4680	4680	4680	4680	0
131	20240926	162100	225183490	4680	4680	4680	4680	0
132	20240926	162000	225183490	4680	4680	4680	4680	0
133	20240926	161900	225183490	4680	4680	4680	4680	0
134	20240926	161800	225183490	4680	4680	4680	4680	0
135	20240926	161700	225183490	4680	4680	4680	4680	0
136	20240926	161600	225183490	4680	4680	4680	4680	0
137	20240926	161500	225183490	4680	4680	4680	4680	0
138	20240926	161400	225183490	4680	4680	4680	4680	0
139	20240926	161300	225183490	4680	4680	4680	4680	0
140	20240926	161200	225183490	4680	4680	4680	4680	0
141	20240926	161100	225183490	4680	4680	4680	4680	0
142	20240926	161000	225183490	4680	4680	4680	4680	0
143	20240926	160900	225183490	4680	4680	4680	4680	0
144	20240926	160800	225183490	4680	4680	4680	4680	0
145	20240926	160700	225183490	4680	4680	4680	4680	0
146	20240926	160600	225183490	4680	4680	4680	4680	0
147	20240926	160500	225183490	4680	4680	4680	4680	0
148	20240926	160400	225183490	4680	4680	4680	4680	0
149	20240926	160300	225183490	4680	4680	4680	4680	0
150	20240926	160200	225183490	4680	4680	4680	4680	0
151	20240926	160100	225183490	4680	4680	4680	4680	0
152	20240926	160000	225183490	4680	4680	4680	4680	1505
153	20240926	155900	225183490	4680	4680	4680	4680	0
154	20240926	155800	225183490	4680	4680	4680	4680	0
155	20240926	155700	225183490	4680	4680	4680	4680	0
156	20240926	155600	225183490	4680	4680	4680	4680	0
157	20240926	155500	225183490	4680	4680	4680	4680	0
158	20240926	155400	225183490	4680	4680	4680	4680	0
159	20240926	155300	225183490	4680	4680	4680	4680	0
160	20240926	155200	225183490	4680	4680	4680	4680	0
161	20240926	155100	225183490	4680	4680	4680	4680	0
162	20240926	155000	225183490	4680	4680	4680	4680	0
163	20240926	154900	225183490	4680	4680	4680	4680	0
164	20240926	154800	225183490	4680	4680	4680	4680	0
165	20240926	154700	225183490	4680	4680	4680	4680	0
166	20240926	154600	225183490	4680	4680	4680	4680	0
167	20240926	154500	225183490	4680	4680	4680	4680	0
168	20240926	154400	225183490	4680	4680	4680	4680	0
169	20240926	154300	225183490	4680	4680	4680	4680	0
170	20240926	154200	225183490	4680	4680	4680	4680	0
171	20240926	154100	225183490	4680	4680	4680	4680	0
172	20240926	154000	225183490	4680	4680	4680	4680	0
173	20240926	153900	225183490	4680	4680	4680	4680	0
174	20240926	153800	225183490	4680	4680	4680	4680	0
175	20240926	153700	225183490	4680	4680	4680	4680	0
176	20240926	153600	225183490	4680	4680	4680	4680	0
177	20240926	153500	225183490	4680	4680	4680	4680	0
178	20240926	153400	225183490	4680	4680	4680	4680	0
179	20240926	153300	225183490	4680	4680	4680	4680	0
180	20240926	153200	225183490	4680	4680	4680	4680	0
181	20240926	153100	225183490	4680	4680	4680	4680	0
182	20240926	153000	225183490	4680	4680	4680	4680	3010
183	20240926	152900	218140090	4665	4665	4665	4665	0
184	20240926	152800	218140090	4665	4665	4665	4665	0
185	20240926	152700	218140090	4665	4665	4665	4665	0
186	20240926	152600	218140090	4665	4665	4665	4665	0
187	20240926	152500	218140090	4665	4665	4665	4665	0
188	20240926	152400	218140090	4665	4665	4665	4665	0
189	20240926	152300	218140090	4665	4665	4665	4665	0
190	20240926	152200	218140090	4665	4665	4665	4665	0
191	20240926	152100	218140090	4665	4665	4665	4665	0
192	20240926	152000	218140090	4665	4665	4665	4665	0
193	20240926	151900	218140090	4665	4665	4665	4665	7
194	20240926	151800	218107435	4665	4665	4665	4665	13
195	20240926	151700	218046790	4670	4665	4670	4665	41
196	20240926	151600	217855500	4665	4665	4665	4665	0
197	20240926	151500	217855500	4665	4670	4670	4665	50
198	20240926	151400	217622125	4670	4670	4670	4665	172
199	20240926	151300	216819245	4670	4670	4670	4670	0
200	20240926	151200	216819245	4670	4670	4670	4670	331
201	20240926	151100	215273475	4670	4670	4670	4670	5
202	20240926	151000	215250125	4680	4680	4680	4680	0
203	20240926	150900	215250125	4680	4680	4680	4680	1
204	20240926	150800	215245445	4670	4670	4670	4670	0
205	20240926	150700	215245445	4670	4670	4670	4670	0
206	20240926	150600	215245445	4670	4670	4670	4670	1
207	20240926	150500	215240775	4670	4670	4670	4670	0
208	20240926	150400	215240775	4670	4670	4670	4670	50
209	20240926	150300	215007275	4675	4675	4675	4675	0
210	20240926	150200	215007275	4675	4675	4675	4675	0
211	20240926	150100	215007275	4675	4675	4675	4675	0
212	20240926	150000	215007275	4675	4675	4675	4675	2
213	20240926	145900	214997925	4675	4675	4675	4675	0
214	20240926	145800	214997925	4675	4675	4675	4675	0
215	20240926	145700	214997925	4675	4675	4675	4675	100
216	20240926	145600	214530425	4675	4675	4675	4675	50
217	20240926	145500	214296675	4665	4665	4665	4665	1
218	20240926	145400	214292010	4675	4675	4675	4675	0
219	20240926	145300	214292010	4675	4675	4675	4675	0
220	20240926	145200	214292010	4675	4675	4675	4675	1
221	20240926	145100	214287335	4665	4665	4665	4665	0
222	20240926	145000	214287335	4665	4665	4665	4665	57
223	20240926	144900	214021430	4665	4665	4665	4665	14
224	20240926	144800	213956120	4670	4670	4670	4670	0
225	20240926	144700	213956120	4670	4675	4675	4670	2
226	20240926	144600	213946775	4670	4670	4670	4670	0
227	20240926	144500	213946775	4670	4670	4670	4670	0
228	20240926	144400	213946775	4670	4670	4670	4670	0
229	20240926	144300	213946775	4670	4680	4680	4670	3
230	20240926	144200	213932745	4665	4665	4665	4665	0
231	20240926	144100	213932745	4665	4665	4665	4665	0
232	20240926	144000	213932745	4665	4665	4665	4665	0
233	20240926	143900	213932745	4665	4665	4665	4665	0
234	20240926	143800	213932745	4665	4670	4670	4665	6000
235	20240926	143700	185927745	4675	4675	4675	4675	0
236	20240926	143600	185927745	4675	4680	4680	4675	56
237	20240926	143500	185665940	4680	4680	4680	4680	0
238	20240926	143400	185665940	4680	4680	4680	4680	0
239	20240926	143300	185665940	4680	4680	4680	4680	0
240	20240926	143200	185665940	4680	4680	4680	4680	0
241	20240926	143100	185665940	4680	4680	4680	4680	0
242	20240926	143000	185665940	4680	4680	4680	4680	5
243	20240926	142900	185642540	4680	4680	4680	4680	0
244	20240926	142800	185642540	4680	4680	4680	4680	0
245	20240926	142700	185642540	4680	4680	4680	4680	2
246	20240926	142600	185633180	4680	4680	4680	4680	2
247	20240926	142500	185623820	4670	4670	4670	4670	0
248	20240926	142400	185623820	4670	4670	4670	4670	48
249	20240926	142300	185399660	4670	4670	4670	4670	0
250	20240926	142200	185399660	4670	4670	4670	4670	0
251	20240926	142100	185399660	4670	4670	4670	4670	0
252	20240926	142000	185399660	4670	4675	4675	4670	31
253	20240926	141900	185254785	4675	4675	4675	4675	331
254	20240926	141800	183707360	4675	4680	4680	4675	658
255	20240926	141700	180631205	4680	4680	4680	4680	0
256	20240926	141600	180631205	4680	4680	4680	4680	1
257	20240926	141500	180626525	4680	4680	4680	4680	391
258	20240926	141400	178796645	4675	4675	4675	4675	19
259	20240926	141300	178707820	4680	4680	4680	4680	0
260	20240926	141200	178707820	4680	4680	4680	4680	0
261	20240926	141100	178707820	4680	4680	4680	4680	1
262	20240926	141000	178703140	4675	4675	4675	4675	0
263	20240926	140900	178703140	4675	4675	4675	4675	0
264	20240926	140800	178703140	4675	4675	4675	4675	50
265	20240926	140700	178469390	4680	4680	4680	4680	0
266	20240926	140600	178469390	4680	4680	4680	4680	20
267	20240926	140500	178375790	4680	4680	4680	4680	0
268	20240926	140400	178375790	4680	4680	4680	4680	0
269	20240926	140300	178375790	4680	4680	4680	4680	50
270	20240926	140200	178141790	4680	4680	4680	4680	0
271	20240926	140100	178141790	4680	4680	4680	4680	0
272	20240926	140000	178141790	4680	4680	4680	4680	0
273	20240926	135900	178141790	4680	4680	4680	4680	50
274	20240926	135800	177907790	4675	4675	4675	4675	0
275	20240926	135700	177907790	4675	4675	4675	4675	0
276	20240926	135600	177907790	4675	4675	4675	4675	0
277	20240926	135500	177907790	4675	4680	4680	4675	302
278	20240926	135400	176494685	4680	4680	4680	4680	0
279	20240926	135300	176494685	4680	4680	4680	4680	10
280	20240926	135200	176447885	4675	4675	4675	4675	0
281	20240926	135100	176447885	4675	4675	4675	4675	0
282	20240926	135000	176447885	4675	4675	4675	4675	300
283	20240926	134900	175045385	4680	4680	4680	4680	0
284	20240926	134800	175045385	4680	4680	4680	4680	10
285	20240926	134700	174998585	4670	4670	4670	4670	0
286	20240926	134600	174998585	4670	4670	4670	4670	0
287	20240926	134500	174998585	4670	4670	4670	4670	0
288	20240926	134400	174998585	4670	4670	4670	4670	0
289	20240926	134300	174998585	4670	4670	4670	4670	48
290	20240926	134200	174774425	4670	4670	4670	4670	0
291	20240926	134100	174774425	4670	4670	4670	4670	0
292	20240926	134000	174774425	4670	4670	4670	4670	160
293	20240926	133900	174027225	4670	4670	4670	4670	0
294	20240926	133800	174027225	4670	4670	4670	4670	0
295	20240926	133700	174027225	4670	4670	4670	4670	0
296	20240926	133600	174027225	4670	4670	4670	4670	0
297	20240926	133500	174027225	4670	4670	4670	4670	21
298	20240926	133400	173929155	4680	4680	4680	4680	755
299	20240926	133300	170395755	4665	4665	4665	4665	0
300	20240926	133200	170395755	4665	4665	4665	4665	0
301	20240926	133100	170395755	4665	4665	4665	4665	0
302	20240926	133000	170395755	4665	4670	4670	4665	500
303	20240926	132900	168062245	4680	4680	4680	4680	3
304	20240926	132800	168048205	4680	4680	4680	4680	0
305	20240926	132700	168048205	4680	4680	4680	4680	0
306	20240926	132600	168048205	4680	4680	4680	4680	5
307	20240926	132500	168024805	4680	4680	4680	4680	4
308	20240926	132400	168006085	4680	4680	4680	4680	0
309	20240926	132300	168006085	4680	4680	4680	4680	0
310	20240926	132200	168006085	4680	4680	4680	4680	0
311	20240926	132100	168006085	4680	4680	4680	4680	0
312	20240926	132000	168006085	4680	4680	4680	4680	1
313	20240926	131900	168001405	4680	4680	4680	4680	0
314	20240926	131800	168001405	4680	4680	4680	4680	1113
315	20240926	131700	162792565	4680	4680	4680	4680	0
316	20240926	131600	162792565	4680	4680	4680	4680	4
317	20240926	131500	162773845	4665	4665	4665	4665	0
318	20240926	131400	162773845	4665	4665	4665	4665	49
319	20240926	131300	162545260	4685	4685	4685	4685	0
320	20240926	131200	162545260	4685	4685	4685	4685	0
321	20240926	131100	162545260	4685	4685	4685	4685	0
322	20240926	131000	162545260	4685	4685	4685	4685	0
323	20240926	130900	162545260	4685	4680	4685	4680	2
324	20240926	130800	162535895	4685	4680	4685	4680	6
325	20240926	130700	162507800	4685	4675	4685	4675	2
326	20240926	130600	162498440	4685	4675	4685	4675	4
327	20240926	130500	162479720	4685	4675	4685	4675	17
328	20240926	130400	162400085	4685	4675	4685	4670	3003
329	20240926	130300	148375965	4685	4680	4685	4680	2
330	20240926	130200	148366600	4685	4685	4685	4670	14
331	20240926	130100	148301125	4685	4675	4685	4675	550
332	20240926	130000	145729865	4675	4675	4675	4675	0
333	20240926	125900	145729865	4675	4675	4675	4675	85
334	20240926	125800	145332490	4675	4675	4675	4675	50
335	20240926	125700	145098740	4675	4675	4675	4675	51
336	20240926	125600	144860315	4690	4690	4690	4690	0
337	20240926	125500	144860315	4690	4690	4690	4690	0
338	20240926	125400	144860315	4690	4690	4690	4690	0
339	20240926	125300	144860315	4690	4675	4690	4675	22
340	20240926	125200	144757440	4685	4685	4685	4685	0
341	20240926	125100	144757440	4685	4685	4685	4685	1
342	20240926	125000	144752755	4675	4675	4675	4675	0
343	20240926	124900	144752755	4675	4675	4675	4675	0
344	20240926	124800	144752755	4675	4675	4675	4675	0
345	20240926	124700	144752755	4675	4675	4675	4675	0
346	20240926	124600	144752755	4675	4675	4675	4675	0
347	20240926	124500	144752755	4675	4675	4675	4675	76
348	20240926	124400	144397455	4675	4680	4680	4675	78
349	20240926	124300	144032800	4690	4690	4690	4690	0
350	20240926	124200	144032800	4690	4690	4690	4690	0
351	20240926	124100	144032800	4690	4690	4690	4690	1
352	20240926	124000	144028110	4690	4690	4690	4690	0
353	20240926	123900	144028110	4690	4690	4690	4690	0
354	20240926	123800	144028110	4690	4685	4690	4685	51
355	20240926	123700	143788925	4695	4695	4695	4695	0
356	20240926	123600	143788925	4695	4695	4695	4695	0
357	20240926	123500	143788925	4695	4695	4695	4695	0
358	20240926	123400	143788925	4695	4695	4695	4695	0
359	20240926	123300	143788925	4695	4695	4695	4695	0
360	20240926	123200	143788925	4695	4695	4695	4695	0
361	20240926	123100	143788925	4695	4695	4695	4695	0
362	20240926	123000	143788925	4695	4695	4695	4695	0
363	20240926	122900	143788925	4695	4685	4695	4685	2
364	20240926	122800	143779545	4685	4685	4685	4685	1
365	20240926	122700	143774860	4685	4685	4685	4685	0
366	20240926	122600	143774860	4685	4685	4685	4685	0
367	20240926	122500	143774860	4685	4685	4690	4685	12
368	20240926	122400	143718590	4690	4690	4690	4690	0
369	20240926	122300	143718590	4690	4690	4690	4690	0
370	20240926	122200	143718590	4690	4690	4690	4690	0
371	20240926	122100	143718590	4690	4690	4690	4690	0
372	20240926	122000	143718590	4690	4690	4690	4690	0
373	20240926	121900	143718590	4690	4690	4690	4690	0
374	20240926	121800	143718590	4690	4685	4690	4685	10
375	20240926	121700	143671695	4685	4685	4685	4685	1
376	20240926	121600	143667010	4675	4675	4675	4675	0
377	20240926	121500	143667010	4675	4690	4690	4675	46
378	20240926	121400	143451720	4680	4680	4680	4680	2523
379	20240926	121300	131644080	4680	4680	4680	4680	1
380	20240926	121200	131639400	4680	4680	4680	4680	0
381	20240926	121100	131639400	4680	4680	4680	4680	0
382	20240926	121000	131639400	4680	4680	4680	4680	0
383	20240926	120900	131639400	4680	4680	4680	4680	0
384	20240926	120800	131639400	4680	4680	4680	4680	0
385	20240926	120700	131639400	4680	4680	4680	4680	0
386	20240926	120600	131639400	4680	4680	4680	4680	0
387	20240926	120500	131639400	4680	4680	4680	4680	0
388	20240926	120400	131639400	4680	4680	4680	4680	30
389	20240926	120300	131499000	4670	4670	4670	4670	54
390	20240926	120200	131246820	4675	4675	4675	4675	1
391	20240926	120100	131242145	4675	4675	4675	4675	0
392	20240926	120000	131242145	4675	4675	4675	4675	0
393	20240926	115900	131242145	4675	4675	4675	4675	0
394	20240926	115800	131242145	4675	4675	4675	4675	10
395	20240926	115700	131195395	4670	4670	4670	4670	0
396	20240926	115600	131195395	4670	4670	4670	4670	0
397	20240926	115500	131195395	4670	4670	4670	4670	1
398	20240926	115400	131190725	4670	4670	4670	4670	134
399	20240926	115300	130564945	4670	4670	4670	4670	0
400	20240926	115200	130564945	4670	4670	4670	4670	0
401	20240926	115100	130564945	4670	4670	4670	4670	0
402	20240926	115000	130564945	4670	4670	4670	4670	6
403	20240926	114900	130536925	4670	4670	4670	4670	0
404	20240926	114800	130536925	4670	4670	4670	4670	201
405	20240926	114700	129598255	4670	4670	4670	4670	0
406	20240926	114600	129598255	4670	4675	4675	4670	200
407	20240926	114500	128663735	4680	4680	4680	4680	10
408	20240926	114400	128616935	4675	4680	4680	4675	57
409	20240926	114300	128350440	4675	4675	4675	4675	0
410	20240926	114200	128350440	4675	4675	4675	4675	0
411	20240926	114100	128350440	4675	4675	4675	4675	0
412	20240926	114000	128350440	4675	4675	4675	4675	0
413	20240926	113900	128350440	4675	4675	4675	4675	0
414	20240926	113800	128350440	4675	4675	4675	4675	0
415	20240926	113700	128350440	4675	4675	4675	4675	0
416	20240926	113600	128350440	4675	4675	4675	4675	0
417	20240926	113500	128350440	4675	4675	4675	4675	1
418	20240926	113400	128345765	4675	4675	4675	4675	0
419	20240926	113300	128345765	4675	4675	4675	4675	0
420	20240926	113200	128345765	4675	4675	4675	4675	25
421	20240926	113100	128228890	4680	4680	4680	4680	2
422	20240926	113000	128219530	4680	4680	4680	4680	0
423	20240926	112900	128219530	4680	4680	4680	4680	0
424	20240926	112800	128219530	4680	4680	4680	4680	0
425	20240926	112700	128219530	4680	4680	4680	4680	1
426	20240926	112600	128214850	4680	4680	4680	4680	1
427	20240926	112500	128210170	4680	4680	4680	4680	0
428	20240926	112400	128210170	4680	4675	4680	4675	7
429	20240926	112300	128177440	4675	4675	4675	4675	0
430	20240926	112200	128177440	4675	4670	4675	4670	1514
431	20240926	112100	121107055	4670	4670	4670	4670	1035
432	20240926	112000	116273605	4670	4670	4670	4670	0
433	20240926	111900	116273605	4670	4675	4675	4670	240
434	20240926	111800	115152190	4675	4675	4675	4675	0
435	20240926	111700	115152190	4675	4675	4675	4675	47
436	20240926	111600	114932465	4675	4685	4690	4675	21
437	20240926	111500	114834265	4690	4690	4690	4690	0
438	20240926	111400	114834265	4690	4690	4690	4690	0
439	20240926	111300	114834265	4690	4690	4690	4690	0
440	20240926	111200	114834265	4690	4690	4690	4690	0
441	20240926	111100	114834265	4690	4690	4690	4690	0
442	20240926	111000	114834265	4690	4690	4690	4690	0
443	20240926	110900	114834265	4690	4690	4690	4690	0
444	20240926	110800	114834265	4690	4690	4690	4690	0
445	20240926	110700	114834265	4690	4690	4690	4690	0
446	20240926	110600	114834265	4690	4690	4690	4690	0
447	20240926	110500	114834265	4690	4690	4690	4690	0
448	20240926	110400	114834265	4690	4690	4690	4690	0
449	20240926	110300	114834265	4690	4690	4690	4690	0
450	20240926	110200	114834265	4690	4690	4690	4690	0
451	20240926	110100	114834265	4690	4690	4690	4690	0
452	20240926	110000	114834265	4690	4690	4690	4690	0
453	20240926	105900	114834265	4690	4690	4690	4690	24
454	20240926	105800	114721705	4685	4685	4685	4685	100
455	20240926	105700	114253205	4690	4690	4690	4690	1
456	20240926	105600	114248515	4685	4685	4685	4685	0
457	20240926	105500	114248515	4685	4685	4685	4685	12
458	20240926	105400	114192295	4680	4680	4680	4680	0
459	20240926	105300	114192295	4680	4680	4680	4670	1093
460	20240926	105200	109077555	4670	4670	4670	4670	83
461	20240926	105100	108689945	4675	4675	4675	4675	217
462	20240926	105000	107675470	4675	4675	4675	4675	0
463	20240926	104900	107675470	4675	4675	4675	4675	0
464	20240926	104800	107675470	4675	4675	4675	4675	0
465	20240926	104700	107675470	4675	4675	4675	4675	149
466	20240926	104600	106978895	4675	4675	4675	4675	351
467	20240926	104500	105337970	4675	4675	4675	4675	500
468	20240926	104400	103000470	4680	4680	4680	4680	0
469	20240926	104300	103000470	4680	4675	4680	4675	446
470	20240926	104200	100915310	4680	4680	4680	4680	20
471	20240926	104100	100821710	4680	4680	4680	4680	2
472	20240926	104000	100812350	4680	4680	4680	4680	0
473	20240926	103900	100812350	4680	4680	4680	4680	208
474	20240926	103800	99838910	4680	4685	4690	4680	1719
475	20240926	103700	91793955	4685	4685	4685	4685	0
476	20240926	103600	91793955	4685	4680	4685	4680	960
477	20240926	103500	87301150	4680	4685	4685	4680	1095
478	20240926	103400	82176545	4690	4690	4690	4690	0
479	20240926	103300	82176545	4690	4690	4690	4690	0
480	20240926	103200	82176545	4690	4690	4690	4690	0
481	20240926	103100	82176545	4690	4690	4690	4690	0
482	20240926	103000	82176545	4690	4690	4690	4690	0
483	20240926	102900	82176545	4690	4690	4690	4690	181
484	20240926	102800	81327655	4690	4690	4690	4690	0
485	20240926	102700	81327655	4690	4690	4690	4690	0
486	20240926	102600	81327655	4690	4690	4690	4690	4
487	20240926	102500	81308895	4690	4690	4690	4690	0
488	20240926	102400	81308895	4690	4690	4690	4690	0
489	20240926	102300	81308895	4690	4690	4690	4690	0
490	20240926	102200	81308895	4690	4690	4690	4690	0
491	20240926	102100	81308895	4690	4690	4690	4690	0
492	20240926	102000	81308895	4690	4690	4690	4690	0
493	20240926	101900	81308895	4690	4690	4690	4690	0
494	20240926	101800	81308895	4690	4690	4690	4690	0
495	20240926	101700	81308895	4690	4690	4690	4690	0
496	20240926	101600	81308895	4690	4690	4690	4690	0
497	20240926	101500	81308895	4690	4690	4690	4690	1
498	20240926	101400	81304205	4685	4685	4685	4685	77
499	20240926	101300	80943460	4680	4675	4680	4675	1271
500	20240926	101200	74997525	4675	4690	4690	4675	4057
501	20240926	101100	56000935	4695	4695	4695	4695	0
502	20240926	101000	56000935	4695	4695	4695	4695	0
503	20240926	100900	56000935	4695	4695	4695	4695	0
504	20240926	100800	56000935	4695	4695	4695	4695	0
505	20240926	100700	56000935	4695	4695	4695	4695	0
506	20240926	100600	56000935	4695	4695	4695	4695	0
507	20240926	100500	56000935	4695	4695	4695	4695	1
508	20240926	100400	55996240	4690	4690	4690	4690	541
509	20240926	100300	53458950	4690	4690	4690	4690	0
510	20240926	100200	53458950	4690	4690	4690	4690	0
511	20240926	100100	53458950	4690	4690	4690	4690	0
512	20240926	100000	53458950	4690	4690	4690	4690	10
513	20240926	095900	53412050	4690	4690	4690	4690	0
514	20240926	095800	53412050	4690	4690	4690	4690	0
515	20240926	095700	53412050	4690	4690	4690	4690	100
516	20240926	095600	52943050	4680	4680	4680	4680	0
517	20240926	095500	52943050	4680	4680	4680	4680	0
518	20240926	095400	52943050	4680	4680	4680	4680	227
519	20240926	095300	51880690	4680	4680	4680	4680	0
520	20240926	095200	51880690	4680	4680	4680	4680	0
521	20240926	095100	51880690	4680	4685	4685	4680	871
522	20240926	095000	47804310	4685	4685	4685	4685	6
523	20240926	094900	47776200	4685	4685	4685	4685	0
524	20240926	094800	47776200	4685	4685	4685	4685	0
525	20240926	094700	47776200	4685	4685	4685	4685	0
526	20240926	094600	47776200	4685	4685	4685	4685	9
527	20240926	094500	47734035	4685	4685	4685	4685	22
528	20240926	094400	47630965	4675	4675	4675	4675	0
529	20240926	094300	47630965	4675	4675	4675	4675	0
530	20240926	094200	47630965	4675	4675	4675	4675	0
531	20240926	094100	47630965	4675	4675	4675	4675	0
532	20240926	094000	47630965	4675	4695	4695	4670	5409
533	20240926	093900	22316305	4700	4700	4700	4700	0
534	20240926	093800	22316305	4700	4700	4700	4700	0
535	20240926	093700	22316305	4700	4700	4700	4700	0
536	20240926	093600	22316305	4700	4700	4700	4700	0
537	20240926	093500	22316305	4700	4700	4700	4700	0
538	20240926	093400	22316305	4700	4700	4700	4700	0
539	20240926	093300	22316305	4700	4700	4700	4700	0
540	20240926	093200	22316305	4700	4695	4700	4695	63
541	20240926	093100	22020505	4695	4695	4695	4695	51
542	20240926	093000	21781060	4700	4700	4700	4700	0
543	20240926	092900	21781060	4700	4700	4700	4700	0
544	20240926	092800	21781060	4700	4700	4700	4700	0
545	20240926	092700	21781060	4700	4700	4700	4700	0
546	20240926	092600	21781060	4700	4700	4700	4700	101
547	20240926	092500	21306360	4700	4700	4700	4700	0
548	20240926	092400	21306360	4700	4705	4705	4700	60
549	20240926	092300	21024330	4705	4705	4705	4705	15
550	20240926	092200	20953755	4705	4715	4715	4705	476
551	20240926	092100	18712015	4720	4720	4720	4720	1
552	20240926	092000	18707295	4720	4720	4720	4720	248
553	20240926	091900	17536735	4720	4720	4720	4720	19
554	20240926	091800	17447055	4720	4720	4720	4720	0
555	20240926	091700	17447055	4720	4720	4720	4720	0
556	20240926	091600	17447055	4720	4710	4720	4710	2
557	20240926	091500	17437625	4725	4725	4725	4725	0
558	20240926	091400	17437625	4725	4720	4725	4720	450
559	20240926	091300	15311935	4710	4710	4710	4710	60
560	20240926	091200	15029335	4715	4700	4720	4700	319
561	20240926	091100	13525360	4705	4705	4705	4705	86
562	20240926	091000	13120730	4705	4705	4705	4705	0
563	20240926	090900	13120730	4705	4705	4705	4705	0
564	20240926	090800	13120730	4705	4705	4705	4705	0
565	20240926	090700	13120730	4705	4705	4705	4705	0
566	20240926	090600	13120730	4705	4705	4705	4705	551
567	20240926	090500	10528275	4700	4700	4700	4700	0
568	20240926	090400	10528275	4700	4705	4705	4700	201
569	20240926	090300	9582575	4705	4705	4705	4705	1
570	20240926	090200	9577870	4705	4700	4705	4700	23
571	20240926	090100	9469690	4700	4680	4700	4680	60
572	20240926	090000	9187890	4680	4670	4680	4670	1967