KissMeData/067920/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194700	221174960	5280	5280	5280	5280	1174
3	20240926	194600	221174960	5280	5280	5280	5280	0
4	20240926	194500	221174960	5280	5280	5280	5280	0
5	20240926	194400	221174960	5280	5280	5280	5280	0
6	20240926	194300	221174960	5280	5280	5280	5280	0
7	20240926	194200	221174960	5280	5280	5280	5280	0
8	20240926	194100	221174960	5280	5280	5280	5280	0
9	20240926	194000	221174960	5280	5280	5280	5280	0
10	20240926	193900	221174960	5280	5280	5280	5280	0
11	20240926	193800	221174960	5280	5280	5280	5280	0
12	20240926	193700	221174960	5280	5280	5280	5280	0
13	20240926	193600	221174960	5280	5280	5280	5280	0
14	20240926	193500	221174960	5280	5280	5280	5280	0
15	20240926	193400	221174960	5280	5280	5280	5280	0
16	20240926	193300	221174960	5280	5280	5280	5280	0
17	20240926	193200	221174960	5280	5280	5280	5280	0
18	20240926	193100	221174960	5280	5280	5280	5280	0
19	20240926	193000	221174960	5280	5280	5280	5280	0
20	20240926	192900	221174960	5280	5280	5280	5280	0
21	20240926	192800	221174960	5280	5280	5280	5280	0
22	20240926	192700	221174960	5280	5280	5280	5280	0
23	20240926	192600	221174960	5280	5280	5280	5280	0
24	20240926	192500	221174960	5280	5280	5280	5280	0
25	20240926	192400	221174960	5280	5280	5280	5280	0
26	20240926	192300	221174960	5280	5280	5280	5280	0
27	20240926	192200	221174960	5280	5280	5280	5280	0
28	20240926	192100	221174960	5280	5280	5280	5280	0
29	20240926	192000	221174960	5280	5280	5280	5280	0
30	20240926	191900	221174960	5280	5280	5280	5280	0
31	20240926	191800	221174960	5280	5280	5280	5280	0
32	20240926	191700	221174960	5280	5280	5280	5280	1174
33	20240926	191600	221174960	5280	5280	5280	5280	0
34	20240926	191500	221174960	5280	5280	5280	5280	0
35	20240926	191400	221174960	5280	5280	5280	5280	0
36	20240926	191300	221174960	5280	5280	5280	5280	0
37	20240926	191200	221174960	5280	5280	5280	5280	0
38	20240926	191100	221174960	5280	5280	5280	5280	0
39	20240926	191000	221174960	5280	5280	5280	5280	0
40	20240926	190900	221174960	5280	5280	5280	5280	0
41	20240926	190800	221174960	5280	5280	5280	5280	0
42	20240926	190700	221174960	5280	5280	5280	5280	0
43	20240926	190600	221174960	5280	5280	5280	5280	0
44	20240926	190500	221174960	5280	5280	5280	5280	0
45	20240926	190400	221174960	5280	5280	5280	5280	0
46	20240926	190300	221174960	5280	5280	5280	5280	0
47	20240926	190200	221174960	5280	5280	5280	5280	0
48	20240926	190100	221174960	5280	5280	5280	5280	0
49	20240926	190000	221174960	5280	5280	5280	5280	0
50	20240926	185900	221174960	5280	5280	5280	5280	0
51	20240926	185800	221174960	5280	5280	5280	5280	0
52	20240926	185700	221174960	5280	5280	5280	5280	0
53	20240926	185600	221174960	5280	5280	5280	5280	0
54	20240926	185500	221174960	5280	5280	5280	5280	0
55	20240926	185400	221174960	5280	5280	5280	5280	0
56	20240926	185300	221174960	5280	5280	5280	5280	0
57	20240926	185200	221174960	5280	5280	5280	5280	0
58	20240926	185100	221174960	5280	5280	5280	5280	0
59	20240926	185000	221174960	5280	5280	5280	5280	0
60	20240926	184900	221174960	5280	5280	5280	5280	0
61	20240926	184800	221174960	5280	5280	5280	5280	0
62	20240926	184700	221174960	5280	5280	5280	5280	1174
63	20240926	184600	221174960	5280	5280	5280	5280	0
64	20240926	184500	221174960	5280	5280	5280	5280	0
65	20240926	184400	221174960	5280	5280	5280	5280	0
66	20240926	184300	221174960	5280	5280	5280	5280	0
67	20240926	184200	221174960	5280	5280	5280	5280	0
68	20240926	184100	221174960	5280	5280	5280	5280	0
69	20240926	184000	221174960	5280	5280	5280	5280	0
70	20240926	183900	221174960	5280	5280	5280	5280	0
71	20240926	183800	221174960	5280	5280	5280	5280	0
72	20240926	183700	221174960	5280	5280	5280	5280	0
73	20240926	183600	221174960	5280	5280	5280	5280	0
74	20240926	183500	221174960	5280	5280	5280	5280	0
75	20240926	183400	221174960	5280	5280	5280	5280	0
76	20240926	183300	221174960	5280	5280	5280	5280	0
77	20240926	183200	221174960	5280	5280	5280	5280	0
78	20240926	183100	221174960	5280	5280	5280	5280	0
79	20240926	183000	221174960	5280	5280	5280	5280	0
80	20240926	182900	221174960	5280	5280	5280	5280	0
81	20240926	182800	221174960	5280	5280	5280	5280	0
82	20240926	182700	221174960	5280	5280	5280	5280	0
83	20240926	182600	221174960	5280	5280	5280	5280	0
84	20240926	182500	221174960	5280	5280	5280	5280	0
85	20240926	182400	221174960	5280	5280	5280	5280	0
86	20240926	182300	221174960	5280	5280	5280	5280	0
87	20240926	182200	221174960	5280	5280	5280	5280	0
88	20240926	182100	221174960	5280	5280	5280	5280	0
89	20240926	182000	221174960	5280	5280	5280	5280	0
90	20240926	181900	221174960	5280	5280	5280	5280	0
91	20240926	181800	221174960	5280	5280	5280	5280	0
92	20240926	181700	221174960	5280	5280	5280	5280	1174
93	20240926	181600	221174960	5280	5280	5280	5280	0
94	20240926	181500	221174960	5280	5280	5280	5280	0
95	20240926	181400	221174960	5280	5280	5280	5280	0
96	20240926	181300	221174960	5280	5280	5280	5280	0
97	20240926	181200	221174960	5280	5280	5280	5280	0
98	20240926	181100	221174960	5280	5280	5280	5280	0
99	20240926	181000	221174960	5280	5280	5280	5280	0
100	20240926	180900	221174960	5280	5280	5280	5280	0
101	20240926	180800	221174960	5280	5280	5280	5280	0
102	20240926	180700	221174960	5280	5280	5280	5280	0
103	20240926	180600	221174960	5280	5280	5280	5280	0
104	20240926	180500	221174960	5280	5280	5280	5280	0
105	20240926	180400	221174960	5280	5280	5280	5280	0
106	20240926	180300	221174960	5280	5280	5280	5280	0
107	20240926	180200	221174960	5280	5280	5280	5280	0
108	20240926	180100	221174960	5280	5280	5280	5280	0
109	20240926	180000	221174960	5280	5280	5280	5280	0
110	20240926	175900	221174960	5280	5280	5280	5280	0
111	20240926	175800	221174960	5280	5280	5280	5280	0
112	20240926	175700	221174960	5280	5280	5280	5280	0
113	20240926	175600	221174960	5280	5280	5280	5280	0
114	20240926	175500	221174960	5280	5280	5280	5280	0
115	20240926	175400	221174960	5280	5280	5280	5280	0
116	20240926	175300	221174960	5280	5280	5280	5280	0
117	20240926	175200	221174960	5280	5280	5280	5280	0
118	20240926	175100	221174960	5280	5280	5280	5280	0
119	20240926	175000	221174960	5280	5280	5280	5280	0
120	20240926	174900	221174960	5280	5280	5280	5280	0
121	20240926	174800	221174960	5280	5280	5280	5280	0
122	20240926	174700	221174960	5280	5280	5280	5280	1174
123	20240926	174600	221174960	5280	5280	5280	5280	0
124	20240926	174500	221174960	5280	5280	5280	5280	0
125	20240926	174400	221174960	5280	5280	5280	5280	0
126	20240926	174300	221174960	5280	5280	5280	5280	0
127	20240926	174200	221174960	5280	5280	5280	5280	0
128	20240926	174100	221174960	5280	5280	5280	5280	0
129	20240926	174000	221174960	5280	5280	5280	5280	0
130	20240926	173900	221174960	5280	5280	5280	5280	0
131	20240926	173800	221174960	5280	5280	5280	5280	0
132	20240926	173700	221174960	5280	5280	5280	5280	0
133	20240926	173600	221174960	5280	5280	5280	5280	0
134	20240926	173500	221174960	5280	5280	5280	5280	0
135	20240926	173400	221174960	5280	5280	5280	5280	0
136	20240926	173300	221174960	5280	5280	5280	5280	0
137	20240926	173200	221174960	5280	5280	5280	5280	0
138	20240926	173100	221174960	5280	5280	5280	5280	0
139	20240926	173000	221174960	5280	5280	5280	5280	0
140	20240926	172900	221174960	5280	5280	5280	5280	0
141	20240926	172800	221174960	5280	5280	5280	5280	0
142	20240926	172700	221174960	5280	5280	5280	5280	0
143	20240926	172600	221174960	5280	5280	5280	5280	0
144	20240926	172500	221174960	5280	5280	5280	5280	0
145	20240926	172400	221174960	5280	5280	5280	5280	0
146	20240926	172300	221174960	5280	5280	5280	5280	0
147	20240926	172200	221174960	5280	5280	5280	5280	0
148	20240926	172100	221174960	5280	5280	5280	5280	0
149	20240926	172000	221174960	5280	5280	5280	5280	0
150	20240926	171900	221174960	5280	5280	5280	5280	0
151	20240926	171800	221174960	5280	5280	5280	5280	0
152	20240926	171700	221174960	5280	5280	5280	5280	1174
153	20240926	171600	221174960	5280	5280	5280	5280	0
154	20240926	171500	221174960	5280	5280	5280	5280	0
155	20240926	171400	221174960	5280	5280	5280	5280	0
156	20240926	171300	221174960	5280	5280	5280	5280	0
157	20240926	171200	221174960	5280	5280	5280	5280	0
158	20240926	171100	221174960	5280	5280	5280	5280	0
159	20240926	171000	221174960	5280	5280	5280	5280	0
160	20240926	170900	221174960	5280	5280	5280	5280	0
161	20240926	170800	221174960	5280	5280	5280	5280	0
162	20240926	170700	221174960	5280	5280	5280	5280	0
163	20240926	170600	221174960	5280	5280	5280	5280	0
164	20240926	170500	221174960	5280	5280	5280	5280	0
165	20240926	170400	221174960	5280	5280	5280	5280	0
166	20240926	170300	221174960	5280	5280	5280	5280	0
167	20240926	170200	221174960	5280	5280	5280	5280	0
168	20240926	170100	221174960	5280	5280	5280	5280	0
169	20240926	170000	221174960	5280	5280	5280	5280	0
170	20240926	165900	221174960	5280	5280	5280	5280	0
171	20240926	165800	221174960	5280	5280	5280	5280	0
172	20240926	165700	221174960	5280	5280	5280	5280	0
173	20240926	165600	221174960	5280	5280	5280	5280	0
174	20240926	165500	221174960	5280	5280	5280	5280	0
175	20240926	165400	221174960	5280	5280	5280	5280	0
176	20240926	165300	221174960	5280	5280	5280	5280	0
177	20240926	165200	221174960	5280	5280	5280	5280	0
178	20240926	165100	221174960	5280	5280	5280	5280	0
179	20240926	165000	221174960	5280	5280	5280	5280	0
180	20240926	164900	221174960	5280	5280	5280	5280	0
181	20240926	164800	221174960	5280	5280	5280	5280	0
182	20240926	164700	221174960	5280	5280	5280	5280	1174
183	20240926	164600	221174960	5280	5280	5280	5280	0
184	20240926	164500	221174960	5280	5280	5280	5280	0
185	20240926	164400	221174960	5280	5280	5280	5280	0
186	20240926	164300	221174960	5280	5280	5280	5280	0
187	20240926	164200	221174960	5280	5280	5280	5280	0
188	20240926	164100	221174960	5280	5280	5280	5280	0
189	20240926	164000	221174960	5280	5280	5280	5280	0
190	20240926	163900	221174960	5280	5280	5280	5280	0
191	20240926	163800	221174960	5280	5280	5280	5280	0
192	20240926	163700	221174960	5280	5280	5280	5280	0
193	20240926	163600	221174960	5280	5280	5280	5280	0
194	20240926	163500	221174960	5280	5280	5280	5280	0
195	20240926	163400	221174960	5280	5280	5280	5280	0
196	20240926	163300	221174960	5280	5280	5280	5280	0
197	20240926	163200	221174960	5280	5280	5280	5280	0
198	20240926	163100	221174960	5280	5280	5280	5280	0
199	20240926	163000	221174960	5280	5280	5280	5280	0
200	20240926	162900	221174960	5280	5280	5280	5280	0
201	20240926	162800	221174960	5280	5280	5280	5280	0
202	20240926	162700	221174960	5280	5280	5280	5280	0
203	20240926	162600	221174960	5280	5280	5280	5280	0
204	20240926	162500	221174960	5280	5280	5280	5280	0
205	20240926	162400	221174960	5280	5280	5280	5280	0
206	20240926	162300	221174960	5280	5280	5280	5280	0
207	20240926	162200	221174960	5280	5280	5280	5280	0
208	20240926	162100	221174960	5280	5280	5280	5280	0
209	20240926	162000	221174960	5280	5280	5280	5280	0
210	20240926	161900	221174960	5280	5280	5280	5280	0
211	20240926	161800	221174960	5280	5280	5280	5280	0
212	20240926	161700	221174960	5280	5280	5280	5280	1174
213	20240926	161600	221174960	5280	5280	5280	5280	0
214	20240926	161500	221174960	5280	5280	5280	5280	0
215	20240926	161400	221174960	5280	5280	5280	5280	0
216	20240926	161300	221174960	5280	5280	5280	5280	0
217	20240926	161200	221174960	5280	5280	5280	5280	0
218	20240926	161100	221174960	5280	5280	5280	5280	0
219	20240926	161000	221174960	5280	5280	5280	5280	0
220	20240926	160900	221174960	5280	5280	5280	5280	0
221	20240926	160800	221174960	5280	5280	5280	5280	0
222	20240926	160700	221174960	5280	5280	5280	5280	0
223	20240926	160600	221174960	5280	5280	5280	5280	0
224	20240926	160500	221174960	5280	5280	5280	5280	0
225	20240926	160400	221174960	5280	5280	5280	5280	0
226	20240926	160300	221174960	5280	5280	5280	5280	0
227	20240926	160200	221174960	5280	5280	5280	5280	0
228	20240926	160100	221174960	5280	5280	5280	5280	0
229	20240926	160000	221174960	5280	5280	5280	5280	0
230	20240926	155900	221174960	5280	5280	5280	5280	0
231	20240926	155800	221174960	5280	5280	5280	5280	0
232	20240926	155700	221174960	5280	5280	5280	5280	0
233	20240926	155600	221174960	5280	5280	5280	5280	0
234	20240926	155500	221174960	5280	5280	5280	5280	0
235	20240926	155400	221174960	5280	5280	5280	5280	0
236	20240926	155300	221174960	5280	5280	5280	5280	0
237	20240926	155200	221174960	5280	5280	5280	5280	0
238	20240926	155100	221174960	5280	5280	5280	5280	0
239	20240926	155000	221174960	5280	5280	5280	5280	0
240	20240926	154900	221174960	5280	5280	5280	5280	0
241	20240926	154800	221174960	5280	5280	5280	5280	0
242	20240926	154700	221174960	5280	5280	5280	5280	1174
243	20240926	154600	221174960	5280	5280	5280	5280	0
244	20240926	154500	221174960	5280	5280	5280	5280	0
245	20240926	154400	221174960	5280	5280	5280	5280	0
246	20240926	154300	221174960	5280	5280	5280	5280	0
247	20240926	154200	221174960	5280	5280	5280	5280	0
248	20240926	154100	221174960	5280	5280	5280	5280	0
249	20240926	154000	221174960	5280	5280	5280	5280	0
250	20240926	153900	221174960	5280	5280	5280	5280	0
251	20240926	153800	221174960	5280	5280	5280	5280	0
252	20240926	153700	221174960	5280	5280	5280	5280	0
253	20240926	153600	221174960	5280	5280	5280	5280	0
254	20240926	153500	221174960	5280	5280	5280	5280	0
255	20240926	153400	221174960	5280	5280	5280	5280	0
256	20240926	153300	221174960	5280	5280	5280	5280	0
257	20240926	153200	221174960	5280	5280	5280	5280	0
258	20240926	153100	221174960	5280	5280	5280	5280	0
259	20240926	153000	221174960	5280	5280	5280	5280	1174
260	20240926	152900	214976240	5240	5240	5240	5240	0
261	20240926	152800	214976240	5240	5240	5240	5240	0
262	20240926	152700	214976240	5240	5240	5240	5240	0
263	20240926	152600	214976240	5240	5240	5240	5240	0
264	20240926	152500	214976240	5240	5240	5240	5240	0
265	20240926	152400	214976240	5240	5240	5240	5240	0
266	20240926	152300	214976240	5240	5240	5240	5240	0
267	20240926	152200	214976240	5240	5240	5240	5240	0
268	20240926	152100	214976240	5240	5240	5240	5240	0
269	20240926	152000	214976240	5240	5240	5240	5240	0
270	20240926	151900	214976240	5240	5230	5240	5230	21
271	20240926	151800	214866400	5240	5240	5240	5240	0
272	20240926	151700	214866400	5240	5240	5240	5240	1
273	20240926	151600	214861160	5230	5230	5230	5230	0
274	20240926	151500	214861160	5230	5230	5230	5230	0
275	20240926	151400	214861160	5230	5230	5230	5230	0
276	20240926	151300	214861160	5230	5230	5230	5230	0
277	20240926	151200	214861160	5230	5230	5230	5230	0
278	20240926	151100	214861160	5230	5230	5230	5230	0
279	20240926	151000	214861160	5230	5230	5230	5230	1
280	20240926	150900	214855930	5240	5240	5240	5240	1
281	20240926	150800	214850690	5230	5230	5230	5230	100
282	20240926	150700	214327690	5240	5240	5240	5240	0
283	20240926	150600	214327690	5240	5240	5240	5240	0
284	20240926	150500	214327690	5240	5240	5240	5240	0
285	20240926	150400	214327690	5240	5240	5240	5240	0
286	20240926	150300	214327690	5240	5240	5240	5240	0
287	20240926	150200	214327690	5240	5240	5240	5240	0
288	20240926	150100	214327690	5240	5240	5240	5240	0
289	20240926	150000	214327690	5240	5240	5240	5240	0
290	20240926	145900	214327690	5240	5240	5240	5240	0
291	20240926	145800	214327690	5240	5240	5240	5240	0
292	20240926	145700	214327690	5240	5230	5240	5200	641
293	20240926	145600	210990520	5230	5230	5230	5230	0
294	20240926	145500	210990520	5230	5230	5230	5230	0
295	20240926	145400	210990520	5230	5230	5230	5230	0
296	20240926	145300	210990520	5230	5230	5230	5230	0
297	20240926	145200	210990520	5230	5230	5230	5230	0
298	20240926	145100	210990520	5230	5230	5230	5230	0
299	20240926	145000	210990520	5230	5230	5230	5230	0
300	20240926	144900	210990520	5230	5230	5230	5230	0
301	20240926	144800	210990520	5230	5230	5230	5230	0
302	20240926	144700	210990520	5230	5230	5230	5230	0
303	20240926	144600	210990520	5230	5230	5230	5230	0
304	20240926	144500	210990520	5230	5230	5230	5230	0
305	20240926	144400	210990520	5230	5230	5230	5230	0
306	20240926	144300	210990520	5230	5230	5230	5230	0
307	20240926	144200	210990520	5230	5230	5230	5230	0
308	20240926	144100	210990520	5230	5230	5230	5230	0
309	20240926	144000	210990520	5230	5230	5230	5230	0
310	20240926	143900	210990520	5230	5230	5230	5230	0
311	20240926	143800	210990520	5230	5230	5230	5230	0
312	20240926	143700	210990520	5230	5240	5240	5230	66
313	20240926	143600	210645330	5240	5240	5240	5240	0
314	20240926	143500	210645330	5240	5240	5240	5240	0
315	20240926	143400	210645330	5240	5240	5240	5240	0
316	20240926	143300	210645330	5240	5240	5240	5240	0
317	20240926	143200	210645330	5240	5240	5240	5240	0
318	20240926	143100	210645330	5240	5240	5240	5240	0
319	20240926	143000	210645330	5240	5230	5240	5230	18
320	20240926	142900	210551170	5230	5230	5230	5230	0
321	20240926	142800	210551170	5230	5230	5230	5230	0
322	20240926	142700	210551170	5230	5230	5230	5230	91
323	20240926	142600	210075240	5230	5230	5230	5230	0
324	20240926	142500	210075240	5230	5230	5230	5230	13
325	20240926	142400	210007250	5240	5240	5240	5240	0
326	20240926	142300	210007250	5240	5240	5240	5240	0
327	20240926	142200	210007250	5240	5240	5240	5240	0
328	20240926	142100	210007250	5240	5240	5240	5240	0
329	20240926	142000	210007250	5240	5240	5240	5240	1
330	20240926	141900	210002010	5210	5220	5220	5210	14
331	20240926	141800	209929060	5240	5240	5240	5240	0
332	20240926	141700	209929060	5240	5240	5240	5240	0
333	20240926	141600	209929060	5240	5240	5240	5240	0
334	20240926	141500	209929060	5240	5240	5240	5240	0
335	20240926	141400	209929060	5240	5240	5240	5240	0
336	20240926	141300	209929060	5240	5240	5240	5240	0
337	20240926	141200	209929060	5240	5240	5240	5240	0
338	20240926	141100	209929060	5240	5230	5240	5230	10
339	20240926	141000	209876730	5210	5210	5210	5210	500
340	20240926	140900	207271730	5230	5230	5230	5230	0
341	20240926	140800	207271730	5230	5230	5230	5230	0
342	20240926	140700	207271730	5230	5230	5230	5230	0
343	20240926	140600	207271730	5230	5230	5230	5230	0
344	20240926	140500	207271730	5230	5230	5230	5230	104
345	20240926	140400	206727810	5230	5230	5230	5230	0
346	20240926	140300	206727810	5230	5230	5230	5230	0
347	20240926	140200	206727810	5230	5230	5230	5230	0
348	20240926	140100	206727810	5230	5230	5230	5230	0
349	20240926	140000	206727810	5230	5230	5230	5230	0
350	20240926	135900	206727810	5230	5230	5230	5230	0
351	20240926	135800	206727810	5230	5230	5230	5230	0
352	20240926	135700	206727810	5230	5230	5230	5230	0
353	20240926	135600	206727810	5230	5230	5230	5230	0
354	20240926	135500	206727810	5230	5230	5230	5230	0
355	20240926	135400	206727810	5230	5230	5230	5230	0
356	20240926	135300	206727810	5230	5230	5230	5230	0
357	20240926	135200	206727810	5230	5230	5230	5230	0
358	20240926	135100	206727810	5230	5230	5230	5230	0
359	20240926	135000	206727810	5230	5230	5230	5230	0
360	20240926	134900	206727810	5230	5230	5230	5230	1
361	20240926	134800	206722580	5230	5230	5230	5230	0
362	20240926	134700	206722580	5230	5230	5230	5230	0
363	20240926	134600	206722580	5230	5230	5230	5230	0
364	20240926	134500	206722580	5230	5230	5230	5230	0
365	20240926	134400	206722580	5230	5230	5230	5230	0
366	20240926	134300	206722580	5230	5230	5230	5230	0
367	20240926	134200	206722580	5230	5230	5230	5230	18
368	20240926	134100	206628440	5210	5210	5210	5210	0
369	20240926	134000	206628440	5210	5210	5210	5210	0
370	20240926	133900	206628440	5210	5210	5210	5210	0
371	20240926	133800	206628440	5210	5210	5210	5210	0
372	20240926	133700	206628440	5210	5210	5210	5210	0
373	20240926	133600	206628440	5210	5210	5210	5210	0
374	20240926	133500	206628440	5210	5210	5210	5210	0
375	20240926	133400	206628440	5210	5210	5210	5210	0
376	20240926	133300	206628440	5210	5210	5210	5210	0
377	20240926	133200	206628440	5210	5210	5210	5210	0
378	20240926	133100	206628440	5210	5210	5210	5210	200
379	20240926	133000	205586440	5230	5230	5230	5230	0
380	20240926	132900	205586440	5230	5230	5230	5230	0
381	20240926	132800	205586440	5230	5230	5230	5230	0
382	20240926	132700	205586440	5230	5230	5230	5230	0
383	20240926	132600	205586440	5230	5230	5230	5230	0
384	20240926	132500	205586440	5230	5230	5230	5230	0
385	20240926	132400	205586440	5230	5230	5230	5230	0
386	20240926	132300	205586440	5230	5230	5230	5230	1
387	20240926	132200	205581210	5210	5210	5210	5210	0
388	20240926	132100	205581210	5210	5210	5210	5210	0
389	20240926	132000	205581210	5210	5220	5220	5210	300
390	20240926	131900	204018140	5220	5220	5220	5220	0
391	20240926	131800	204018140	5220	5220	5220	5220	0
392	20240926	131700	204018140	5220	5220	5220	5220	0
393	20240926	131600	204018140	5220	5220	5220	5220	0
394	20240926	131500	204018140	5220	5240	5240	5220	231
395	20240926	131400	202812300	5240	5240	5240	5240	0
396	20240926	131300	202812300	5240	5240	5240	5240	0
397	20240926	131200	202812300	5240	5240	5240	5240	0
398	20240926	131100	202812300	5240	5240	5240	5240	0
399	20240926	131000	202812300	5240	5240	5240	5240	0
400	20240926	130900	202812300	5240	5240	5240	5240	0
401	20240926	130800	202812300	5240	5240	5240	5240	0
402	20240926	130700	202812300	5240	5240	5240	5240	0
403	20240926	130600	202812300	5240	5240	5240	5240	0
404	20240926	130500	202812300	5240	5240	5240	5240	0
405	20240926	130400	202812300	5240	5240	5240	5240	0
406	20240926	130300	202812300	5240	5240	5240	5240	0
407	20240926	130200	202812300	5240	5240	5240	5240	0
408	20240926	130100	202812300	5240	5240	5240	5240	250
409	20240926	130000	201502300	5240	5240	5240	5240	250
410	20240926	125900	200192300	5240	5240	5240	5240	0
411	20240926	125800	200192300	5240	5240	5240	5240	0
412	20240926	125700	200192300	5240	5240	5240	5240	0
413	20240926	125600	200192300	5240	5240	5240	5240	0
414	20240926	125500	200192300	5240	5240	5240	5240	0
415	20240926	125400	200192300	5240	5240	5240	5240	0
416	20240926	125300	200192300	5240	5240	5240	5240	0
417	20240926	125200	200192300	5240	5240	5240	5240	0
418	20240926	125100	200192300	5240	5240	5240	5240	0
419	20240926	125000	200192300	5240	5240	5240	5240	0
420	20240926	124900	200192300	5240	5240	5240	5240	0
421	20240926	124800	200192300	5240	5240	5240	5240	0
422	20240926	124700	200192300	5240	5240	5240	5240	0
423	20240926	124600	200192300	5240	5240	5240	5240	0
424	20240926	124500	200192300	5240	5240	5240	5240	0
425	20240926	124400	200192300	5240	5240	5240	5240	0
426	20240926	124300	200192300	5240	5240	5240	5240	0
427	20240926	124200	200192300	5240	5240	5240	5240	4
428	20240926	124100	200171340	5250	5250	5250	5250	0
429	20240926	124000	200171340	5250	5250	5250	5250	0
430	20240926	123900	200171340	5250	5250	5250	5250	0
431	20240926	123800	200171340	5250	5250	5250	5250	0
432	20240926	123700	200171340	5250	5250	5250	5250	0
433	20240926	123600	200171340	5250	5250	5250	5250	0
434	20240926	123500	200171340	5250	5250	5250	5250	0
435	20240926	123400	200171340	5250	5240	5250	5240	541
436	20240926	123300	197336490	5250	5250	5250	5250	0
437	20240926	123200	197336490	5250	5250	5250	5250	0
438	20240926	123100	197336490	5250	5220	5250	5220	4461
439	20240926	123000	173987400	5220	5220	5220	5220	0
440	20240926	122900	173987400	5220	5220	5220	5220	154
441	20240926	122800	173183520	5220	5220	5220	5220	346
442	20240926	122700	171377400	5220	5220	5220	5220	0
443	20240926	122600	171377400	5220	5220	5220	5220	0
444	20240926	122500	171377400	5220	5220	5220	5220	0
445	20240926	122400	171377400	5220	5220	5220	5220	0
446	20240926	122300	171377400	5220	5220	5220	5220	0
447	20240926	122200	171377400	5220	5220	5220	5220	3
448	20240926	122100	171361740	5220	5220	5220	5220	1
449	20240926	122000	171356520	5220	5210	5220	5210	615
450	20240926	121900	168147940	5210	5220	5220	5210	3053
451	20240926	121800	152239560	5240	5240	5240	5240	0
452	20240926	121700	152239560	5240	5240	5240	5240	0
453	20240926	121600	152239560	5240	5240	5240	5240	0
454	20240926	121500	152239560	5240	5240	5240	5240	0
455	20240926	121400	152239560	5240	5240	5240	5240	0
456	20240926	121300	152239560	5240	5230	5240	5230	1972
457	20240926	121200	141913280	5230	5230	5230	5230	1300
458	20240926	121100	135114280	5210	5210	5210	5210	300
459	20240926	121000	133551280	5220	5220	5220	5220	575
460	20240926	120900	130549780	5230	5230	5230	5230	0
461	20240926	120800	130549780	5230	5230	5230	5230	0
462	20240926	120700	130549780	5230	5230	5230	5230	0
463	20240926	120600	130549780	5230	5240	5240	5230	550
464	20240926	120500	127672780	5220	5220	5220	5220	0
465	20240926	120400	127672780	5220	5220	5240	5220	934
466	20240926	120300	122797280	5230	5230	5230	5230	0
467	20240926	120200	122797280	5230	5230	5230	5230	180
468	20240926	120100	121855880	5230	5230	5230	5230	320
469	20240926	120000	120182280	5240	5240	5240	5240	0
470	20240926	115900	120182280	5240	5240	5240	5240	0
471	20240926	115800	120182280	5240	5240	5240	5240	0
472	20240926	115700	120182280	5240	5240	5240	5240	0
473	20240926	115600	120182280	5240	5240	5240	5240	0
474	20240926	115500	120182280	5240	5240	5240	5240	0
475	20240926	115400	120182280	5240	5240	5240	5240	0
476	20240926	115300	120182280	5240	5240	5240	5240	0
477	20240926	115200	120182280	5240	5220	5240	5220	1713
478	20240926	115100	111224040	5220	5220	5220	5220	0
479	20240926	115000	111224040	5220	5220	5220	5220	0
480	20240926	114900	111224040	5220	5220	5220	5220	0
481	20240926	114800	111224040	5220	5220	5220	5220	0
482	20240926	114700	111224040	5220	5230	5230	5220	760
483	20240926	114600	107253760	5240	5240	5240	5240	0
484	20240926	114500	107253760	5240	5240	5240	5240	0
485	20240926	114400	107253760	5240	5240	5240	5240	0
486	20240926	114300	107253760	5240	5240	5240	5240	0
487	20240926	114200	107253760	5240	5240	5240	5240	0
488	20240926	114100	107253760	5240	5220	5240	5220	1246
489	20240926	114000	100742840	5220	5220	5220	5220	0
490	20240926	113900	100742840	5220	5220	5220	5220	370
491	20240926	113800	98811440	5230	5230	5230	5230	448
492	20240926	113700	96468400	5240	5240	5240	5240	0
493	20240926	113600	96468400	5240	5240	5240	5240	0
494	20240926	113500	96468400	5240	5240	5240	5240	0
495	20240926	113400	96468400	5240	5240	5240	5240	0
496	20240926	113300	96468400	5240	5240	5240	5240	0
497	20240926	113200	96468400	5240	5240	5240	5240	0
498	20240926	113100	96468400	5240	5240	5240	5240	0
499	20240926	113000	96468400	5240	5240	5240	5240	0
500	20240926	112900	96468400	5240	5240	5240	5240	0
501	20240926	112800	96468400	5240	5240	5240	5240	0
502	20240926	112700	96468400	5240	5240	5240	5240	1
503	20240926	112600	96463160	5230	5230	5230	5230	0
504	20240926	112500	96463160	5230	5230	5230	5230	0
505	20240926	112400	96463160	5230	5230	5230	5230	0
506	20240926	112300	96463160	5230	5230	5230	5230	0
507	20240926	112200	96463160	5230	5230	5230	5230	0
508	20240926	112100	96463160	5230	5230	5230	5230	0
509	20240926	112000	96463160	5230	5230	5230	5230	100
510	20240926	111900	95940160	5240	5240	5240	5240	0
511	20240926	111800	95940160	5240	5240	5240	5240	0
512	20240926	111700	95940160	5240	5240	5240	5240	0
513	20240926	111600	95940160	5240	5240	5240	5240	0
514	20240926	111500	95940160	5240	5230	5240	5230	510
515	20240926	111400	93272360	5230	5230	5230	5230	0
516	20240926	111300	93272360	5230	5230	5230	5230	540
517	20240926	111200	90448160	5230	5230	5240	5230	1067
518	20240926	111100	84867250	5220	5230	5230	5220	360
519	20240926	111000	82987070	5230	5230	5230	5230	180
520	20240926	110900	82045670	5240	5240	5240	5240	0
521	20240926	110800	82045670	5240	5240	5240	5240	0
522	20240926	110700	82045670	5240	5240	5240	5240	0
523	20240926	110600	82045670	5240	5230	5240	5230	781
524	20240926	110500	77960540	5220	5220	5220	5220	105
525	20240926	110400	77412440	5220	5220	5220	5220	0
526	20240926	110300	77412440	5220	5220	5220	5220	0
527	20240926	110200	77412440	5220	5220	5220	5220	0
528	20240926	110100	77412440	5220	5220	5220	5220	0
529	20240926	110000	77412440	5220	5220	5220	5220	0
530	20240926	105900	77412440	5220	5230	5230	5220	597
531	20240926	105800	74293410	5240	5240	5240	5240	1
532	20240926	105700	74288170	5230	5230	5230	5230	59
533	20240926	105600	73979600	5240	5230	5240	5230	223
534	20240926	105500	72812810	5230	5220	5230	5220	1996
535	20240926	105400	62383690	5220	5210	5220	5210	50
536	20240926	105300	62123150	5220	5220	5220	5220	0
537	20240926	105200	62123150	5220	5220	5220	5220	0
538	20240926	105100	62123150	5220	5220	5220	5220	0
539	20240926	105000	62123150	5220	5220	5220	5220	0
540	20240926	104900	62123150	5220	5220	5220	5220	0
541	20240926	104800	62123150	5220	5220	5220	5220	961
542	20240926	104700	57106730	5230	5230	5230	5230	0
543	20240926	104600	57106730	5230	5230	5230	5230	1
544	20240926	104500	57101500	5210	5240	5240	5210	893
545	20240926	104400	52440410	5240	5210	5240	5210	2943
546	20240926	104300	37067840	5220	5220	5220	5220	0
547	20240926	104200	37067840	5220	5220	5220	5220	0
548	20240926	104100	37067840	5220	5220	5220	5220	0
549	20240926	104000	37067840	5220	5220	5220	5220	0
550	20240926	103900	37067840	5220	5220	5220	5220	0
551	20240926	103800	37067840	5220	5220	5220	5220	0
552	20240926	103700	37067840	5220	5220	5220	5220	0
553	20240926	103600	37067840	5220	5220	5220	5220	0
554	20240926	103500	37067840	5220	5220	5220	5220	0
555	20240926	103400	37067840	5220	5220	5220	5220	0
556	20240926	103300	37067840	5220	5220	5220	5220	0
557	20240926	103200	37067840	5220	5220	5220	5220	0
558	20240926	103100	37067840	5220	5220	5220	5220	0
559	20240926	103000	37067840	5220	5210	5220	5210	150
560	20240926	102900	36285840	5220	5220	5220	5220	0
561	20240926	102800	36285840	5220	5210	5220	5210	501
562	20240926	102700	33675620	5210	5180	5210	5180	1717
563	20240926	102600	24748220	5170	5170	5170	5170	0
564	20240926	102500	24748220	5170	5180	5180	5170	519
565	20240926	102400	22059990	5170	5170	5170	5170	0
566	20240926	102300	22059990	5170	5170	5170	5170	0
567	20240926	102200	22059990	5170	5170	5170	5170	0
568	20240926	102100	22059990	5170	5170	5170	5170	0
569	20240926	102000	22059990	5170	5170	5170	5170	0
570	20240926	101900	22059990	5170	5170	5170	5170	480
571	20240926	101800	19578390	5170	5200	5200	5170	1895
572	20240926	101700	9755830	5210	5210	5210	5210	33
573	20240926	101600	9583900	5220	5220	5220	5220	0
574	20240926	101500	9583900	5220	5220	5220	5220	0
575	20240926	101400	9583900	5220	5220	5220	5220	0
576	20240926	101300	9583900	5220	5220	5220	5220	0
577	20240926	101200	9583900	5220	5220	5220	5220	0
578	20240926	101100	9583900	5220	5220	5220	5220	0
579	20240926	101000	9583900	5220	5220	5220	5220	0
580	20240926	100900	9583900	5220	5220	5220	5220	0
581	20240926	100800	9583900	5220	5220	5220	5220	0
582	20240926	100700	9583900	5220	5220	5220	5220	0
583	20240926	100600	9583900	5220	5220	5220	5220	0
584	20240926	100500	9583900	5220	5220	5220	5220	1
585	20240926	100400	9578680	5220	5220	5220	5220	0
586	20240926	100300	9578680	5220	5220	5220	5220	0
587	20240926	100200	9578680	5220	5220	5220	5220	1
588	20240926	100100	9573460	5210	5210	5210	5210	0
589	20240926	100000	9573460	5210	5210	5210	5210	0
590	20240926	095900	9573460	5210	5210	5210	5210	0
591	20240926	095800	9573460	5210	5210	5210	5210	5
592	20240926	095700	9547410	5220	5220	5220	5220	10
593	20240926	095600	9495210	5220	5220	5220	5220	4
594	20240926	095500	9474330	5220	5220	5220	5220	0
595	20240926	095400	9474330	5220	5220	5220	5220	1
596	20240926	095300	9469110	5210	5210	5210	5210	175
597	20240926	095200	8557360	5260	5260	5260	5260	0
598	20240926	095100	8557360	5260	5260	5260	5260	0
599	20240926	095000	8557360	5260	5260	5260	5260	0
600	20240926	094900	8557360	5260	5260	5260	5260	0
601	20240926	094800	8557360	5260	5260	5260	5260	0
602	20240926	094700	8557360	5260	5260	5260	5260	1
603	20240926	094600	8552100	5210	5230	5230	5210	503
604	20240926	094500	5928270	5260	5260	5260	5260	0
605	20240926	094400	5928270	5260	5260	5260	5260	0
606	20240926	094300	5928270	5260	5260	5260	5260	0
607	20240926	094200	5928270	5260	5260	5260	5260	13
608	20240926	094100	5859890	5260	5260	5260	5260	1
609	20240926	094000	5854630	5260	5260	5260	5260	5
610	20240926	093900	5828330	5260	5260	5260	5260	1
611	20240926	093800	5823070	5260	5240	5260	5240	101
612	20240926	093700	5293810	5260	5260	5260	5260	0
613	20240926	093600	5293810	5260	5260	5260	5260	0
614	20240926	093500	5293810	5260	5260	5260	5260	0
615	20240926	093400	5293810	5260	5260	5260	5260	0
616	20240926	093300	5293810	5260	5260	5260	5260	0
617	20240926	093200	5293810	5260	5260	5260	5260	0
618	20240926	093100	5293810	5260	5260	5260	5260	0
619	20240926	093000	5293810	5260	5260	5260	5260	0
620	20240926	092900	5293810	5260	5260	5260	5260	0
621	20240926	092800	5293810	5260	5260	5260	5260	10
622	20240926	092700	5241210	5230	5230	5230	5230	0
623	20240926	092600	5241210	5230	5230	5230	5230	310
624	20240926	092500	3619910	5240	5240	5240	5240	1
625	20240926	092400	3614670	5270	5260	5270	5230	686
626	20240926	092300	26260	5250	5270	5270	5250	2
627	20240926	092200	15740	5240	5240	5240	5240	1
628	20240926	092100	10500	5270	5270	5270	5270	0
629	20240926	092000	10500	5270	5270	5270	5270	0
630	20240926	091900	10500	5270	5270	5270	5270	0
631	20240926	091800	10500	5270	5270	5270	5270	0
632	20240926	091700	10500	5270	5270	5270	5270	0
633	20240926	091600	10500	5270	5270	5270	5270	0
634	20240926	091500	10500	5270	5270	5270	5270	0
635	20240926	091400	10500	5270	5270	5270	5270	0
636	20240926	091300	10500	5270	5270	5270	5270	0
637	20240926	091200	10500	5270	5270	5270	5270	0
638	20240926	091100	10500	5270	5270	5270	5270	1
639	20240926	091000	5230	5230	5230	5230	5230	0
640	20240926	090900	5230	5230	5230	5230	5230	0
641	20240926	090800	5230	5230	5230	5230	5230	0
642	20240926	090700	5230	5230	5230	5230	5230	0
643	20240926	090600	5230	5230	5230	5230	5230	0
644	20240926	090500	5230	5230	5230	5230	5230	0
645	20240926	090400	5230	5230	5230	5230	5230	0
646	20240926	090300	5230	5230	5230	5230	5230	0
647	20240926	090200	5230	5230	5230	5230	5230	0
648	20240926	090100	5230	5230	5230	5230	5230	0
649	20240926	090000	5230	5230	5230	5230	5230	1