KissMeData/100220/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200900	187894035	5000	5000	5000	5000	1575
3	20240926	200800	187894035	5000	5000	5000	5000	0
4	20240926	200700	187894035	5000	5000	5000	5000	0
5	20240926	200600	187894035	5000	5000	5000	5000	0
6	20240926	200500	187894035	5000	5000	5000	5000	0
7	20240926	200400	187894035	5000	5000	5000	5000	0
8	20240926	200300	187894035	5000	5000	5000	5000	0
9	20240926	200200	187894035	5000	5000	5000	5000	0
10	20240926	200100	187894035	5000	5000	5000	5000	0
11	20240926	200000	187894035	5000	5000	5000	5000	0
12	20240926	195900	187894035	5000	5000	5000	5000	0
13	20240926	195800	187894035	5000	5000	5000	5000	0
14	20240926	195700	187894035	5000	5000	5000	5000	0
15	20240926	195600	187894035	5000	5000	5000	5000	0
16	20240926	195500	187894035	5000	5000	5000	5000	0
17	20240926	195400	187894035	5000	5000	5000	5000	0
18	20240926	195300	187894035	5000	5000	5000	5000	0
19	20240926	195200	187894035	5000	5000	5000	5000	0
20	20240926	195100	187894035	5000	5000	5000	5000	0
21	20240926	195000	187894035	5000	5000	5000	5000	0
22	20240926	194900	187894035	5000	5000	5000	5000	0
23	20240926	194800	187894035	5000	5000	5000	5000	0
24	20240926	194700	187894035	5000	5000	5000	5000	0
25	20240926	194600	187894035	5000	5000	5000	5000	0
26	20240926	194500	187894035	5000	5000	5000	5000	0
27	20240926	194400	187894035	5000	5000	5000	5000	0
28	20240926	194300	187894035	5000	5000	5000	5000	0
29	20240926	194200	187894035	5000	5000	5000	5000	0
30	20240926	194100	187894035	5000	5000	5000	5000	0
31	20240926	194000	187894035	5000	5000	5000	5000	0
32	20240926	193900	187894035	5000	5000	5000	5000	1575
33	20240926	193800	187894035	5000	5000	5000	5000	0
34	20240926	193700	187894035	5000	5000	5000	5000	0
35	20240926	193600	187894035	5000	5000	5000	5000	0
36	20240926	193500	187894035	5000	5000	5000	5000	0
37	20240926	193400	187894035	5000	5000	5000	5000	0
38	20240926	193300	187894035	5000	5000	5000	5000	0
39	20240926	193200	187894035	5000	5000	5000	5000	0
40	20240926	193100	187894035	5000	5000	5000	5000	0
41	20240926	193000	187894035	5000	5000	5000	5000	0
42	20240926	192900	187894035	5000	5000	5000	5000	0
43	20240926	192800	187894035	5000	5000	5000	5000	0
44	20240926	192700	187894035	5000	5000	5000	5000	0
45	20240926	192600	187894035	5000	5000	5000	5000	0
46	20240926	192500	187894035	5000	5000	5000	5000	0
47	20240926	192400	187894035	5000	5000	5000	5000	0
48	20240926	192300	187894035	5000	5000	5000	5000	0
49	20240926	192200	187894035	5000	5000	5000	5000	0
50	20240926	192100	187894035	5000	5000	5000	5000	0
51	20240926	192000	187894035	5000	5000	5000	5000	0
52	20240926	191900	187894035	5000	5000	5000	5000	0
53	20240926	191800	187894035	5000	5000	5000	5000	0
54	20240926	191700	187894035	5000	5000	5000	5000	0
55	20240926	191600	187894035	5000	5000	5000	5000	0
56	20240926	191500	187894035	5000	5000	5000	5000	0
57	20240926	191400	187894035	5000	5000	5000	5000	0
58	20240926	191300	187894035	5000	5000	5000	5000	0
59	20240926	191200	187894035	5000	5000	5000	5000	0
60	20240926	191100	187894035	5000	5000	5000	5000	0
61	20240926	191000	187894035	5000	5000	5000	5000	0
62	20240926	190900	187894035	5000	5000	5000	5000	1575
63	20240926	190800	187894035	5000	5000	5000	5000	0
64	20240926	190700	187894035	5000	5000	5000	5000	0
65	20240926	190600	187894035	5000	5000	5000	5000	0
66	20240926	190500	187894035	5000	5000	5000	5000	0
67	20240926	190400	187894035	5000	5000	5000	5000	0
68	20240926	190300	187894035	5000	5000	5000	5000	0
69	20240926	190200	187894035	5000	5000	5000	5000	0
70	20240926	190100	187894035	5000	5000	5000	5000	0
71	20240926	190000	187894035	5000	5000	5000	5000	0
72	20240926	185900	187894035	5000	5000	5000	5000	0
73	20240926	185800	187894035	5000	5000	5000	5000	0
74	20240926	185700	187894035	5000	5000	5000	5000	0
75	20240926	185600	187894035	5000	5000	5000	5000	0
76	20240926	185500	187894035	5000	5000	5000	5000	0
77	20240926	185400	187894035	5000	5000	5000	5000	0
78	20240926	185300	187894035	5000	5000	5000	5000	0
79	20240926	185200	187894035	5000	5000	5000	5000	0
80	20240926	185100	187894035	5000	5000	5000	5000	0
81	20240926	185000	187894035	5000	5000	5000	5000	0
82	20240926	184900	187894035	5000	5000	5000	5000	0
83	20240926	184800	187894035	5000	5000	5000	5000	0
84	20240926	184700	187894035	5000	5000	5000	5000	0
85	20240926	184600	187894035	5000	5000	5000	5000	0
86	20240926	184500	187894035	5000	5000	5000	5000	0
87	20240926	184400	187894035	5000	5000	5000	5000	0
88	20240926	184300	187894035	5000	5000	5000	5000	0
89	20240926	184200	187894035	5000	5000	5000	5000	0
90	20240926	184100	187894035	5000	5000	5000	5000	0
91	20240926	184000	187894035	5000	5000	5000	5000	0
92	20240926	183900	187894035	5000	5000	5000	5000	1575
93	20240926	183800	187894035	5000	5000	5000	5000	0
94	20240926	183700	187894035	5000	5000	5000	5000	0
95	20240926	183600	187894035	5000	5000	5000	5000	0
96	20240926	183500	187894035	5000	5000	5000	5000	0
97	20240926	183400	187894035	5000	5000	5000	5000	0
98	20240926	183300	187894035	5000	5000	5000	5000	0
99	20240926	183200	187894035	5000	5000	5000	5000	0
100	20240926	183100	187894035	5000	5000	5000	5000	0
101	20240926	183000	187894035	5000	5000	5000	5000	0
102	20240926	182900	187894035	5000	5000	5000	5000	0
103	20240926	182800	187894035	5000	5000	5000	5000	0
104	20240926	182700	187894035	5000	5000	5000	5000	0
105	20240926	182600	187894035	5000	5000	5000	5000	0
106	20240926	182500	187894035	5000	5000	5000	5000	0
107	20240926	182400	187894035	5000	5000	5000	5000	0
108	20240926	182300	187894035	5000	5000	5000	5000	0
109	20240926	182200	187894035	5000	5000	5000	5000	0
110	20240926	182100	187894035	5000	5000	5000	5000	0
111	20240926	182000	187894035	5000	5000	5000	5000	0
112	20240926	181900	187894035	5000	5000	5000	5000	0
113	20240926	181800	187894035	5000	5000	5000	5000	0
114	20240926	181700	187894035	5000	5000	5000	5000	0
115	20240926	181600	187894035	5000	5000	5000	5000	0
116	20240926	181500	187894035	5000	5000	5000	5000	0
117	20240926	181400	187894035	5000	5000	5000	5000	0
118	20240926	181300	187894035	5000	5000	5000	5000	0
119	20240926	181200	187894035	5000	5000	5000	5000	0
120	20240926	181100	187894035	5000	5000	5000	5000	0
121	20240926	181000	187894035	5000	5000	5000	5000	0
122	20240926	180900	187894035	5000	5000	5000	5000	1575
123	20240926	180800	187894035	5000	5000	5000	5000	0
124	20240926	180700	187894035	5000	5000	5000	5000	0
125	20240926	180600	187894035	5000	5000	5000	5000	0
126	20240926	180500	187894035	5000	5000	5000	5000	0
127	20240926	180400	187894035	5000	5000	5000	5000	0
128	20240926	180300	187894035	5000	5000	5000	5000	0
129	20240926	180200	187894035	5000	5000	5000	5000	0
130	20240926	180100	187894035	5000	5000	5000	5000	0
131	20240926	180000	187894035	5000	5000	5000	5000	0
132	20240926	175900	187894035	5000	5000	5000	5000	0
133	20240926	175800	187894035	5000	5000	5000	5000	0
134	20240926	175700	187894035	5000	5000	5000	5000	0
135	20240926	175600	187894035	5000	5000	5000	5000	0
136	20240926	175500	187894035	5000	5000	5000	5000	0
137	20240926	175400	187894035	5000	5000	5000	5000	0
138	20240926	175300	187894035	5000	5000	5000	5000	0
139	20240926	175200	187894035	5000	5000	5000	5000	0
140	20240926	175100	187894035	5000	5000	5000	5000	0
141	20240926	175000	187894035	5000	5000	5000	5000	0
142	20240926	174900	187894035	5000	5000	5000	5000	0
143	20240926	174800	187894035	5000	5000	5000	5000	0
144	20240926	174700	187894035	5000	5000	5000	5000	0
145	20240926	174600	187894035	5000	5000	5000	5000	0
146	20240926	174500	187894035	5000	5000	5000	5000	0
147	20240926	174400	187894035	5000	5000	5000	5000	0
148	20240926	174300	187894035	5000	5000	5000	5000	0
149	20240926	174200	187894035	5000	5000	5000	5000	0
150	20240926	174100	187894035	5000	5000	5000	5000	0
151	20240926	174000	187894035	5000	5000	5000	5000	0
152	20240926	173900	187894035	5000	5000	5000	5000	1575
153	20240926	173800	187894035	5000	5000	5000	5000	0
154	20240926	173700	187894035	5000	5000	5000	5000	0
155	20240926	173600	187894035	5000	5000	5000	5000	0
156	20240926	173500	187894035	5000	5000	5000	5000	0
157	20240926	173400	187894035	5000	5000	5000	5000	0
158	20240926	173300	187894035	5000	5000	5000	5000	0
159	20240926	173200	187894035	5000	5000	5000	5000	0
160	20240926	173100	187894035	5000	5000	5000	5000	0
161	20240926	173000	187894035	5000	5000	5000	5000	0
162	20240926	172900	187894035	5000	5000	5000	5000	0
163	20240926	172800	187894035	5000	5000	5000	5000	0
164	20240926	172700	187894035	5000	5000	5000	5000	0
165	20240926	172600	187894035	5000	5000	5000	5000	0
166	20240926	172500	187894035	5000	5000	5000	5000	0
167	20240926	172400	187894035	5000	5000	5000	5000	0
168	20240926	172300	187894035	5000	5000	5000	5000	0
169	20240926	172200	187894035	5000	5000	5000	5000	0
170	20240926	172100	187894035	5000	5000	5000	5000	0
171	20240926	172000	187894035	5000	5000	5000	5000	0
172	20240926	171900	187894035	5000	5000	5000	5000	0
173	20240926	171800	187894035	5000	5000	5000	5000	0
174	20240926	171700	187894035	5000	5000	5000	5000	0
175	20240926	171600	187894035	5000	5000	5000	5000	0
176	20240926	171500	187894035	5000	5000	5000	5000	0
177	20240926	171400	187894035	5000	5000	5000	5000	0
178	20240926	171300	187894035	5000	5000	5000	5000	0
179	20240926	171200	187894035	5000	5000	5000	5000	0
180	20240926	171100	187894035	5000	5000	5000	5000	0
181	20240926	171000	187894035	5000	5000	5000	5000	0
182	20240926	170900	187894035	5000	5000	5000	5000	1575
183	20240926	170800	187894035	5000	5000	5000	5000	0
184	20240926	170700	187894035	5000	5000	5000	5000	0
185	20240926	170600	187894035	5000	5000	5000	5000	0
186	20240926	170500	187894035	5000	5000	5000	5000	0
187	20240926	170400	187894035	5000	5000	5000	5000	0
188	20240926	170300	187894035	5000	5000	5000	5000	0
189	20240926	170200	187894035	5000	5000	5000	5000	0
190	20240926	170100	187894035	5000	5000	5000	5000	0
191	20240926	170000	187894035	5000	5000	5000	5000	0
192	20240926	165900	187894035	5000	5000	5000	5000	0
193	20240926	165800	187894035	5000	5000	5000	5000	0
194	20240926	165700	187894035	5000	5000	5000	5000	0
195	20240926	165600	187894035	5000	5000	5000	5000	0
196	20240926	165500	187894035	5000	5000	5000	5000	0
197	20240926	165400	187894035	5000	5000	5000	5000	0
198	20240926	165300	187894035	5000	5000	5000	5000	0
199	20240926	165200	187894035	5000	5000	5000	5000	0
200	20240926	165100	187894035	5000	5000	5000	5000	0
201	20240926	165000	187894035	5000	5000	5000	5000	0
202	20240926	164900	187894035	5000	5000	5000	5000	0
203	20240926	164800	187894035	5000	5000	5000	5000	0
204	20240926	164700	187894035	5000	5000	5000	5000	0
205	20240926	164600	187894035	5000	5000	5000	5000	0
206	20240926	164500	187894035	5000	5000	5000	5000	0
207	20240926	164400	187894035	5000	5000	5000	5000	0
208	20240926	164300	187894035	5000	5000	5000	5000	0
209	20240926	164200	187894035	5000	5000	5000	5000	0
210	20240926	164100	187894035	5000	5000	5000	5000	0
211	20240926	164000	187894035	5000	5000	5000	5000	0
212	20240926	163900	187894035	5000	5000	5000	5000	1575
213	20240926	163800	187894035	5000	5000	5000	5000	0
214	20240926	163700	187894035	5000	5000	5000	5000	0
215	20240926	163600	187894035	5000	5000	5000	5000	0
216	20240926	163500	187894035	5000	5000	5000	5000	0
217	20240926	163400	187894035	5000	5000	5000	5000	0
218	20240926	163300	187894035	5000	5000	5000	5000	0
219	20240926	163200	187894035	5000	5000	5000	5000	0
220	20240926	163100	187894035	5000	5000	5000	5000	0
221	20240926	163000	187894035	5000	5000	5000	5000	0
222	20240926	162900	187894035	5000	5000	5000	5000	0
223	20240926	162800	187894035	5000	5000	5000	5000	0
224	20240926	162700	187894035	5000	5000	5000	5000	0
225	20240926	162600	187894035	5000	5000	5000	5000	0
226	20240926	162500	187894035	5000	5000	5000	5000	0
227	20240926	162400	187894035	5000	5000	5000	5000	0
228	20240926	162300	187894035	5000	5000	5000	5000	0
229	20240926	162200	187894035	5000	5000	5000	5000	0
230	20240926	162100	187894035	5000	5000	5000	5000	0
231	20240926	162000	187894035	5000	5000	5000	5000	0
232	20240926	161900	187894035	5000	5000	5000	5000	0
233	20240926	161800	187894035	5000	5000	5000	5000	0
234	20240926	161700	187894035	5000	5000	5000	5000	0
235	20240926	161600	187894035	5000	5000	5000	5000	0
236	20240926	161500	187894035	5000	5000	5000	5000	0
237	20240926	161400	187894035	5000	5000	5000	5000	0
238	20240926	161300	187894035	5000	5000	5000	5000	0
239	20240926	161200	187894035	5000	5000	5000	5000	0
240	20240926	161100	187894035	5000	5000	5000	5000	0
241	20240926	161000	187894035	5000	5000	5000	5000	0
242	20240926	160900	187894035	5000	5000	5000	5000	1575
243	20240926	160800	187894035	5000	5000	5000	5000	0
244	20240926	160700	187894035	5000	5000	5000	5000	0
245	20240926	160600	187894035	5000	5000	5000	5000	0
246	20240926	160500	187894035	5000	5000	5000	5000	0
247	20240926	160400	187894035	5000	5000	5000	5000	0
248	20240926	160300	187894035	5000	5000	5000	5000	0
249	20240926	160200	187894035	5000	5000	5000	5000	0
250	20240926	160100	187894035	5000	5000	5000	5000	0
251	20240926	160000	187894035	5000	5000	5000	5000	0
252	20240926	155900	187894035	5000	5000	5000	5000	0
253	20240926	155800	187894035	5000	5000	5000	5000	0
254	20240926	155700	187894035	5000	5000	5000	5000	0
255	20240926	155600	187894035	5000	5000	5000	5000	0
256	20240926	155500	187894035	5000	5000	5000	5000	0
257	20240926	155400	187894035	5000	5000	5000	5000	0
258	20240926	155300	187894035	5000	5000	5000	5000	0
259	20240926	155200	187894035	5000	5000	5000	5000	0
260	20240926	155100	187894035	5000	5000	5000	5000	0
261	20240926	155000	187894035	5000	5000	5000	5000	0
262	20240926	154900	187894035	5000	5000	5000	5000	0
263	20240926	154800	187894035	5000	5000	5000	5000	0
264	20240926	154700	187894035	5000	5000	5000	5000	0
265	20240926	154600	187894035	5000	5000	5000	5000	0
266	20240926	154500	187894035	5000	5000	5000	5000	0
267	20240926	154400	187894035	5000	5000	5000	5000	0
268	20240926	154300	187894035	5000	5000	5000	5000	0
269	20240926	154200	187894035	5000	5000	5000	5000	0
270	20240926	154100	187894035	5000	5000	5000	5000	0
271	20240926	154000	187894035	5000	5000	5000	5000	0
272	20240926	153900	187894035	5000	5000	5000	5000	1575
273	20240926	153800	187894035	5000	5000	5000	5000	0
274	20240926	153700	187894035	5000	5000	5000	5000	0
275	20240926	153600	187894035	5000	5000	5000	5000	0
276	20240926	153500	187894035	5000	5000	5000	5000	0
277	20240926	153400	187894035	5000	5000	5000	5000	0
278	20240926	153300	187894035	5000	5000	5000	5000	0
279	20240926	153200	187894035	5000	5000	5000	5000	0
280	20240926	153100	187894035	5000	5000	5000	5000	0
281	20240926	153000	187894035	5000	5000	5000	5000	1575
282	20240926	152900	180019035	5040	5040	5040	5040	0
283	20240926	152800	180019035	5040	5040	5040	5040	0
284	20240926	152700	180019035	5040	5040	5040	5040	0
285	20240926	152600	180019035	5040	5040	5040	5040	0
286	20240926	152500	180019035	5040	5040	5040	5040	0
287	20240926	152400	180019035	5040	5040	5040	5040	0
288	20240926	152300	180019035	5040	5040	5040	5040	0
289	20240926	152200	180019035	5040	5040	5040	5040	0
290	20240926	152100	180019035	5040	5040	5040	5040	0
291	20240926	152000	180019035	5040	5040	5040	5040	0
292	20240926	151900	180019035	5040	5040	5040	5040	67
293	20240926	151800	179681355	5030	5030	5030	5030	46
294	20240926	151700	179449975	5030	5030	5030	5030	0
295	20240926	151600	179449975	5030	5020	5030	5020	75
296	20240926	151500	179073445	5030	5030	5030	5030	5
297	20240926	151400	179048295	5020	5020	5020	5020	27
298	20240926	151300	178912755	5030	5030	5030	5030	300
299	20240926	151200	177403755	5030	5030	5030	5030	0
300	20240926	151100	177403755	5030	5040	5040	5030	10
301	20240926	151000	177353405	5040	5040	5040	5040	0
302	20240926	150900	177353405	5040	5040	5040	5040	1
303	20240926	150800	177348365	5040	5000	5040	5000	209
304	20240926	150700	176303325	5040	5040	5050	5040	409
305	20240926	150600	174241865	5050	5040	5050	5040	612
306	20240926	150500	171157375	5050	5050	5050	5050	1
307	20240926	150400	171152325	5040	5040	5040	5040	0
308	20240926	150300	171152325	5040	5030	5040	5030	41
309	20240926	150200	170945835	5030	5000	5030	5000	10
310	20240926	150100	170895775	5000	5020	5020	5000	912
311	20240926	150000	166330215	5020	5020	5020	5020	0
312	20240926	145900	166330215	5020	5020	5020	5020	0
313	20240926	145800	166330215	5020	5020	5020	5020	60
314	20240926	145700	166029015	5020	5020	5020	5020	0
315	20240926	145600	166029015	5020	5020	5020	5020	300
316	20240926	145500	164523015	5040	5040	5040	5040	0
317	20240926	145400	164523015	5040	5040	5040	5040	2
318	20240926	145300	164512935	5020	5020	5020	5020	0
319	20240926	145200	164512935	5020	5020	5020	5020	0
320	20240926	145100	164512935	5020	5020	5020	5020	0
321	20240926	145000	164512935	5020	5020	5020	5020	0
322	20240926	144900	164512935	5020	5020	5020	5020	0
323	20240926	144800	164512935	5020	5020	5020	5020	291
324	20240926	144700	163052115	5050	5050	5050	5050	0
325	20240926	144600	163052115	5050	5050	5050	5050	0
326	20240926	144500	163052115	5050	5050	5050	5050	0
327	20240926	144400	163052115	5050	5050	5050	5050	0
328	20240926	144300	163052115	5050	5050	5050	5050	500
329	20240926	144200	160527115	5020	5020	5020	5020	0
330	20240926	144100	160527115	5020	5020	5020	5020	0
331	20240926	144000	160527115	5020	5020	5020	5020	0
332	20240926	143900	160527115	5020	5020	5020	5020	0
333	20240926	143800	160527115	5020	5040	5040	5020	1020
334	20240926	143700	155386715	5000	5000	5000	5000	30
335	20240926	143600	155236715	5000	5000	5000	5000	0
336	20240926	143500	155236715	5000	5000	5000	5000	0
337	20240926	143400	155236715	5000	5000	5000	5000	0
338	20240926	143300	155236715	5000	5000	5000	5000	9
339	20240926	143200	155191715	5040	5040	5040	5040	0
340	20240926	143100	155191715	5040	5040	5040	5040	0
341	20240926	143000	155191715	5040	5030	5040	5030	200
342	20240926	142900	154184355	4995	4995	4995	4995	0
343	20240926	142800	154184355	4995	4995	4995	4995	0
344	20240926	142700	154184355	4995	4995	4995	4995	0
345	20240926	142600	154184355	4995	4995	4995	4995	0
346	20240926	142500	154184355	4995	4995	4995	4995	0
347	20240926	142400	154184355	4995	5010	5010	4995	770
348	20240926	142300	150334540	5000	5000	5000	5000	0
349	20240926	142200	150334540	5000	5000	5000	5000	0
350	20240926	142100	150334540	5000	5010	5010	5000	466
351	20240926	142000	148002820	5010	5010	5010	5010	0
352	20240926	141900	148002820	5010	5010	5010	5010	0
353	20240926	141800	148002820	5010	5010	5010	5010	0
354	20240926	141700	148002820	5010	5010	5010	5010	0
355	20240926	141600	148002820	5010	5030	5030	5010	553
356	20240926	141500	145229270	5010	5010	5010	5010	0
357	20240926	141400	145229270	5010	5010	5010	5010	0
358	20240926	141300	145229270	5010	5010	5010	5010	0
359	20240926	141200	145229270	5010	5010	5010	5010	0
360	20240926	141100	145229270	5010	5010	5010	5010	0
361	20240926	141000	145229270	5010	5010	5010	5010	0
362	20240926	140900	145229270	5010	5010	5010	5010	0
363	20240926	140800	145229270	5010	5010	5010	5010	0
364	20240926	140700	145229270	5010	5010	5010	5010	1
365	20240926	140600	145224260	5010	5010	5010	5010	4
366	20240926	140500	145204220	5010	5010	5010	5010	0
367	20240926	140400	145204220	5010	5010	5010	5010	0
368	20240926	140300	145204220	5010	5020	5020	5010	529
369	20240926	140200	142550840	5010	5010	5010	5010	0
370	20240926	140100	142550840	5010	5010	5010	5010	0
371	20240926	140000	142550840	5010	5010	5010	5010	0
372	20240926	135900	142550840	5010	5020	5020	5010	476
373	20240926	135800	140162470	5030	5030	5030	5030	0
374	20240926	135700	140162470	5030	5030	5030	5030	0
375	20240926	135600	140162470	5030	5030	5030	5030	0
376	20240926	135500	140162470	5030	5030	5030	5030	2
377	20240926	135400	140152410	5010	5020	5020	5010	406
378	20240926	135300	138116350	5030	5030	5030	5030	0
379	20240926	135200	138116350	5030	5030	5030	5030	0
380	20240926	135100	138116350	5030	5030	5030	5030	200
381	20240926	135000	137110350	5010	5010	5010	5010	0
382	20240926	134900	137110350	5010	5010	5010	5010	1
383	20240926	134800	137105340	5010	5010	5010	5010	440
384	20240926	134700	134900940	5010	5010	5010	5010	0
385	20240926	134600	134900940	5010	5010	5010	5010	0
386	20240926	134500	134900940	5010	5010	5010	5010	0
387	20240926	134400	134900940	5010	5010	5010	5010	0
388	20240926	134300	134900940	5010	5020	5020	5010	319
389	20240926	134200	133300500	5010	5010	5010	5010	0
390	20240926	134100	133300500	5010	5010	5010	5010	70
391	20240926	134000	132949800	5000	5000	5000	5000	0
392	20240926	133900	132949800	5000	5000	5000	5000	0
393	20240926	133800	132949800	5000	5000	5000	5000	0
394	20240926	133700	132949800	5000	5010	5010	5000	159
395	20240926	133600	132154120	5010	5010	5010	5010	400
396	20240926	133500	130150120	5010	5010	5010	5010	0
397	20240926	133400	130150120	5010	5010	5010	5010	0
398	20240926	133300	130150120	5010	5010	5010	5010	75
399	20240926	133200	129774370	5010	5010	5010	5010	0
400	20240926	133100	129774370	5010	5010	5010	5010	0
401	20240926	133000	129774370	5010	5010	5010	5010	0
402	20240926	132900	129774370	5010	5010	5010	5010	0
403	20240926	132800	129774370	5010	5010	5010	5010	58
404	20240926	132700	129483790	5030	5030	5030	5030	57
405	20240926	132600	129197080	5050	5050	5050	5050	1
406	20240926	132500	129192030	5050	5050	5050	5050	0
407	20240926	132400	129192030	5050	5050	5050	5050	0
408	20240926	132300	129192030	5050	5050	5050	5050	0
409	20240926	132200	129192030	5050	5050	5050	5050	0
410	20240926	132100	129192030	5050	5050	5050	5050	0
411	20240926	132000	129192030	5050	5050	5050	5050	0
412	20240926	131900	129192030	5050	5050	5050	5050	0
413	20240926	131800	129192030	5050	5050	5050	5050	0
414	20240926	131700	129192030	5050	5050	5050	5050	0
415	20240926	131600	129192030	5050	5050	5050	5050	0
416	20240926	131500	129192030	5050	5050	5050	5050	1
417	20240926	131400	129186980	5050	5040	5050	5040	70
418	20240926	131300	128834170	5040	5040	5040	5040	0
419	20240926	131200	128834170	5040	5040	5040	5040	1
420	20240926	131100	128829130	5030	5030	5030	5030	0
421	20240926	131000	128829130	5030	5030	5030	5030	0
422	20240926	130900	128829130	5030	5030	5030	5030	0
423	20240926	130800	128829130	5030	5020	5030	5020	3017
424	20240926	130700	113668600	5000	5000	5000	5000	0
425	20240926	130600	113668600	5000	5000	5000	5000	66
426	20240926	130500	113338600	5000	5000	5000	5000	0
427	20240926	130400	113338600	5000	5000	5000	5000	310
428	20240926	130300	111788600	5000	5000	5000	5000	0
429	20240926	130200	111788600	5000	5000	5000	5000	0
430	20240926	130100	111788600	5000	5000	5000	5000	1
431	20240926	130000	111783600	5020	5020	5020	5020	0
432	20240926	125900	111783600	5020	5020	5020	5020	0
433	20240926	125800	111783600	5020	5000	5020	5000	209
434	20240926	125700	110738580	5010	5010	5010	5010	759
435	20240926	125600	106935990	5020	5020	5020	5020	0
436	20240926	125500	106935990	5020	5020	5020	5020	0
437	20240926	125400	106935990	5020	5020	5020	5020	0
438	20240926	125300	106935990	5020	5020	5020	5020	0
439	20240926	125200	106935990	5020	5020	5020	5020	0
440	20240926	125100	106935990	5020	5020	5020	5020	0
441	20240926	125000	106935990	5020	5020	5020	5020	0
442	20240926	124900	106935990	5020	5020	5020	5020	0
443	20240926	124800	106935990	5020	5020	5020	5020	0
444	20240926	124700	106935990	5020	5020	5020	5020	0
445	20240926	124600	106935990	5020	5010	5020	5010	9
446	20240926	124500	106890890	5030	5030	5030	5030	0
447	20240926	124400	106890890	5030	5030	5030	5030	0
448	20240926	124300	106890890	5030	5030	5030	5030	0
449	20240926	124200	106890890	5030	5030	5030	5030	0
450	20240926	124100	106890890	5030	5030	5030	5030	1
451	20240926	124000	106885860	5030	5030	5030	5030	0
452	20240926	123900	106885860	5030	5030	5030	5030	0
453	20240926	123800	106885860	5030	5030	5030	5030	0
454	20240926	123700	106885860	5030	5030	5030	5030	0
455	20240926	123600	106885860	5030	5030	5030	5030	0
456	20240926	123500	106885860	5030	5030	5030	5030	0
457	20240926	123400	106885860	5030	5030	5030	5030	0
458	20240926	123300	106885860	5030	5030	5030	5030	0
459	20240926	123200	106885860	5030	5030	5030	5030	0
460	20240926	123100	106885860	5030	5030	5030	5030	0
461	20240926	123000	106885860	5030	5030	5030	5030	100
462	20240926	122900	106382860	5030	5020	5030	5020	500
463	20240926	122800	103867910	5020	5020	5020	5020	0
464	20240926	122700	103867910	5020	5020	5020	5020	0
465	20240926	122600	103867910	5020	5020	5020	5020	0
466	20240926	122500	103867910	5020	5020	5020	5020	0
467	20240926	122400	103867910	5020	5020	5020	5020	0
468	20240926	122300	103867910	5020	5020	5020	5020	0
469	20240926	122200	103867910	5020	5020	5020	5020	0
470	20240926	122100	103867910	5020	5020	5020	5020	0
471	20240926	122000	103867910	5020	5020	5020	5020	0
472	20240926	121900	103867910	5020	5020	5020	5020	251
473	20240926	121800	102607890	5020	5020	5020	5020	0
474	20240926	121700	102607890	5020	5020	5020	5020	0
475	20240926	121600	102607890	5020	5020	5020	5020	4
476	20240926	121500	102587810	5020	5020	5020	5020	0
477	20240926	121400	102587810	5020	5020	5020	5020	0
478	20240926	121300	102587810	5020	5020	5020	5020	0
479	20240926	121200	102587810	5020	5020	5020	5020	0
480	20240926	121100	102587810	5020	5020	5020	5020	0
481	20240926	121000	102587810	5020	5020	5020	5020	0
482	20240926	120900	102587810	5020	5020	5020	5020	1
483	20240926	120800	102582790	5030	5030	5030	5030	0
484	20240926	120700	102582790	5030	5030	5030	5030	0
485	20240926	120600	102582790	5030	5030	5030	5030	0
486	20240926	120500	102582790	5030	5030	5030	5030	0
487	20240926	120400	102582790	5030	5030	5030	5030	10
488	20240926	120300	102532490	5030	5020	5030	5020	224
489	20240926	120200	101407980	5030	5030	5030	5030	0
490	20240926	120100	101407980	5030	5030	5030	5030	99
491	20240926	120000	100910010	5020	5020	5020	5020	0
492	20240926	115900	100910010	5020	5020	5020	5020	0
493	20240926	115800	100910010	5020	5020	5020	5020	0
494	20240926	115700	100910010	5020	5020	5020	5020	12
495	20240926	115600	100849770	5020	5020	5020	5020	0
496	20240926	115500	100849770	5020	5020	5020	5020	0
497	20240926	115400	100849770	5020	5020	5020	5020	0
498	20240926	115300	100849770	5020	5020	5020	5020	0
499	20240926	115200	100849770	5020	5020	5020	5020	0
500	20240926	115100	100849770	5020	5020	5020	5020	0
501	20240926	115000	100849770	5020	5020	5020	5020	0
502	20240926	114900	100849770	5020	5020	5020	5020	0
503	20240926	114800	100849770	5020	5020	5020	5020	0
504	20240926	114700	100849770	5020	5020	5020	5020	0
505	20240926	114600	100849770	5020	5020	5020	5020	200
506	20240926	114500	99845770	5030	5030	5030	5030	0
507	20240926	114400	99845770	5030	5030	5030	5030	0
508	20240926	114300	99845770	5030	5030	5030	5030	0
509	20240926	114200	99845770	5030	5010	5030	5010	91
510	20240926	114100	99389410	5000	5000	5000	5000	0
511	20240926	114000	99389410	5000	5000	5000	5000	0
512	20240926	113900	99389410	5000	5000	5000	5000	0
513	20240926	113800	99389410	5000	5000	5000	5000	40
514	20240926	113700	99189410	5010	5010	5010	5010	0
515	20240926	113600	99189410	5010	5010	5010	5010	103
516	20240926	113500	98673380	5020	5020	5020	5020	0
517	20240926	113400	98673380	5020	5020	5020	5020	0
518	20240926	113300	98673380	5020	5020	5020	5020	0
519	20240926	113200	98673380	5020	5020	5020	5020	0
520	20240926	113100	98673380	5020	5020	5020	5020	0
521	20240926	113000	98673380	5020	5020	5020	5020	0
522	20240926	112900	98673380	5020	5020	5020	5020	1
523	20240926	112800	98668360	5020	5020	5020	5020	0
524	20240926	112700	98668360	5020	5020	5020	5020	0
525	20240926	112600	98668360	5020	5020	5020	5020	2
526	20240926	112500	98658320	5010	5010	5010	5010	2
527	20240926	112400	98648300	5020	5020	5020	5020	81
528	20240926	112300	98241680	5020	5020	5020	5020	1
529	20240926	112200	98236660	5020	5020	5020	5020	12
530	20240926	112100	98176420	5020	5020	5020	5020	0
531	20240926	112000	98176420	5020	5020	5020	5020	0
532	20240926	111900	98176420	5020	5020	5020	5020	2
533	20240926	111800	98166380	5000	5000	5000	5000	0
534	20240926	111700	98166380	5000	5000	5000	5000	197
535	20240926	111600	97181380	5000	5000	5000	5000	0
536	20240926	111500	97181380	5000	5000	5000	5000	0
537	20240926	111400	97181380	5000	5000	5000	5000	1
538	20240926	111300	97176380	4995	4995	4995	4995	0
539	20240926	111200	97176380	4995	4995	4995	4995	0
540	20240926	111100	97176380	4995	4995	4995	4995	0
541	20240926	111000	97176380	4995	4995	4995	4995	0
542	20240926	110900	97176380	4995	4995	4995	4995	0
543	20240926	110800	97176380	4995	4995	4995	4995	0
544	20240926	110700	97176380	4995	4995	4995	4995	160
545	20240926	110600	96377180	4995	5010	5010	4995	1356
546	20240926	110500	89598140	5010	5010	5010	5010	80
547	20240926	110400	89197340	5010	5020	5020	5010	1568
548	20240926	110300	81337490	5020	5020	5020	5020	0
549	20240926	110200	81337490	5020	5020	5020	5020	0
550	20240926	110100	81337490	5020	5020	5020	5020	0
551	20240926	110000	81337490	5020	5020	5020	5020	0
552	20240926	105900	81337490	5020	5020	5020	5020	0
553	20240926	105800	81337490	5020	5020	5020	5020	0
554	20240926	105700	81337490	5020	5020	5020	5020	0
555	20240926	105600	81337490	5020	5020	5020	5020	0
556	20240926	105500	81337490	5020	5020	5020	5020	0
557	20240926	105400	81337490	5020	5020	5020	5020	0
558	20240926	105300	81337490	5020	5020	5020	5020	0
559	20240926	105200	81337490	5020	5020	5020	5020	0
560	20240926	105100	81337490	5020	5030	5030	5020	6
561	20240926	105000	81307330	5030	5030	5030	5030	0
562	20240926	104900	81307330	5030	5030	5030	5030	0
563	20240926	104800	81307330	5030	5030	5030	5030	0
564	20240926	104700	81307330	5030	5030	5030	5030	0
565	20240926	104600	81307330	5030	5030	5030	5030	0
566	20240926	104500	81307330	5030	5030	5030	5030	30
567	20240926	104400	81156430	5030	5030	5030	5030	50
568	20240926	104300	80904930	5020	5020	5020	5020	0
569	20240926	104200	80904930	5020	5020	5020	5020	0
570	20240926	104100	80904930	5020	5020	5020	5020	0
571	20240926	104000	80904930	5020	5020	5020	5020	0
572	20240926	103900	80904930	5020	5020	5020	5020	0
573	20240926	103800	80904930	5020	5020	5020	5020	0
574	20240926	103700	80904930	5020	5020	5020	5020	0
575	20240926	103600	80904930	5020	5020	5020	5020	25
576	20240926	103500	80779430	5020	5030	5030	5020	1827
577	20240926	103400	71602990	5040	5040	5040	5040	0
578	20240926	103300	71602990	5040	5040	5040	5040	142
579	20240926	103200	70887310	5050	5050	5050	5050	0
580	20240926	103100	70887310	5050	5050	5050	5050	0
581	20240926	103000	70887310	5050	5050	5050	5050	9
582	20240926	102900	70841860	5050	5050	5050	5050	202
583	20240926	102800	69821760	5040	5040	5040	5040	250
584	20240926	102700	68561760	5040	5040	5040	5040	0
585	20240926	102600	68561760	5040	5040	5040	5040	7
586	20240926	102500	68526480	5040	5040	5040	5040	0
587	20240926	102400	68526480	5040	5040	5040	5040	595
588	20240926	102300	65527680	5040	5040	5040	5040	2
589	20240926	102200	65517600	5040	5040	5040	5040	7
590	20240926	102100	65482320	5030	5030	5030	5030	0
591	20240926	102000	65482320	5030	5030	5030	5030	20
592	20240926	101900	65381720	5030	5030	5030	5030	0
593	20240926	101800	65381720	5030	5030	5030	5030	50
594	20240926	101700	65130220	5030	5030	5030	5030	75
595	20240926	101600	64752970	5030	5040	5040	5030	100
596	20240926	101500	64249440	5050	5050	5050	5050	0
597	20240926	101400	64249440	5050	5050	5050	5050	0
598	20240926	101300	64249440	5050	5050	5050	5050	26
599	20240926	101200	64118140	5050	5050	5050	5050	0
600	20240926	101100	64118140	5050	5060	5060	5050	529
601	20240926	101000	61446190	5060	5060	5060	5060	70
602	20240926	100900	61091990	5080	5080	5080	5080	0
603	20240926	100800	61091990	5080	5080	5080	5080	11
604	20240926	100700	61036110	5080	5080	5080	5080	0
605	20240926	100600	61036110	5080	5080	5080	5080	0
606	20240926	100500	61036110	5080	5080	5080	5080	0
607	20240926	100400	61036110	5080	5080	5080	5080	296
608	20240926	100300	59532430	5080	5080	5080	5080	98
609	20240926	100200	59034590	5050	5050	5050	5050	0
610	20240926	100100	59034590	5050	5050	5050	5050	0
611	20240926	100000	59034590	5050	5050	5050	5050	55
612	20240926	095900	58756840	5040	5040	5040	5040	1
613	20240926	095800	58751800	5040	5040	5040	5040	1
614	20240926	095700	58746760	5050	5070	5070	5050	110
615	20240926	095600	58189260	5070	5070	5070	5070	0
616	20240926	095500	58189260	5070	5070	5070	5070	0
617	20240926	095400	58189260	5070	5070	5070	5070	0
618	20240926	095300	58189260	5070	5070	5070	5070	0
619	20240926	095200	58189260	5070	5070	5070	5070	20
620	20240926	095100	58087860	5080	5080	5080	5080	0
621	20240926	095000	58087860	5080	5080	5080	5080	0
622	20240926	094900	58087860	5080	5080	5080	5080	1
623	20240926	094800	58082780	5080	5080	5080	5080	0
624	20240926	094700	58082780	5080	5080	5080	5080	0
625	20240926	094600	58082780	5080	5080	5080	5080	0
626	20240926	094500	58082780	5080	5080	5080	5080	0
627	20240926	094400	58082780	5080	5080	5080	5080	0
628	20240926	094300	58082780	5080	5080	5080	5080	0
629	20240926	094200	58082780	5080	5080	5080	5080	400
630	20240926	094100	56050780	5080	5030	5080	5030	1427
631	20240926	094000	48822680	5080	5070	5080	5070	300
632	20240926	093900	47299960	5070	5070	5070	5070	300
633	20240926	093800	45778960	5070	5070	5070	5070	1643
634	20240926	093700	37448950	5070	5070	5070	5070	1
635	20240926	093600	37443880	5040	5040	5040	5040	0
636	20240926	093500	37443880	5040	5040	5040	5040	0
637	20240926	093400	37443880	5040	5070	5070	5040	292
638	20240926	093300	35971760	5070	5070	5070	5070	2
639	20240926	093200	35961620	5050	5050	5050	5050	32
640	20240926	093100	35800020	5080	5080	5080	5080	0
641	20240926	093000	35800020	5080	5080	5080	5080	0
642	20240926	092900	35800020	5080	5080	5080	5080	0
643	20240926	092800	35800020	5080	5080	5080	5080	0
644	20240926	092700	35800020	5080	5080	5080	5080	0
645	20240926	092600	35800020	5080	5080	5080	5080	0
646	20240926	092500	35800020	5080	5080	5080	5080	0
647	20240926	092400	35800020	5080	5080	5080	5080	0
648	20240926	092300	35800020	5080	5080	5080	5080	60
649	20240926	092200	35495220	5080	5080	5080	5080	0
650	20240926	092100	35495220	5080	5080	5080	5080	50
651	20240926	092000	35241220	5080	5080	5080	5080	0
652	20240926	091900	35241220	5080	5080	5080	5080	0
653	20240926	091800	35241220	5080	5080	5080	5080	1
654	20240926	091700	35236140	5040	5040	5040	5040	0
655	20240926	091600	35236140	5040	5040	5040	5040	0
656	20240926	091500	35236140	5040	5040	5040	5040	102
657	20240926	091400	34722060	5050	5060	5060	5050	800
658	20240926	091300	30676080	5060	5060	5060	5060	21
659	20240926	091200	30569820	5080	5080	5080	5080	7
660	20240926	091100	30534260	5080	5080	5080	5080	27
661	20240926	091000	30397100	5060	5060	5060	5060	190
662	20240926	090900	29435700	5060	5080	5080	5060	20
663	20240926	090800	29334440	5060	5050	5080	5050	75
664	20240926	090700	28953820	5050	5050	5050	5050	166
665	20240926	090600	28115520	5050	5050	5050	5050	16
666	20240926	090500	28034720	5070	5060	5070	5060	12
667	20240926	090400	27973940	5050	5090	5090	5010	1150
668	20240926	090300	22152800	5090	5100	5110	5090	388
669	20240926	090200	20171350	5110	5060	5110	5060	1748
670	20240926	090100	11260770	5050	5030	5050	5030	707
671	20240926	090000	7701920	5010	5010	5020	5010	1537