KissMeData/303360/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211000	82594725	2845	2845	2845	2845	3432
3	20240926	210900	82594725	2845	2845	2845	2845	0
4	20240926	210800	82594725	2845	2845	2845	2845	0
5	20240926	210700	82594725	2845	2845	2845	2845	0
6	20240926	210600	82594725	2845	2845	2845	2845	0
7	20240926	210500	82594725	2845	2845	2845	2845	0
8	20240926	210400	82594725	2845	2845	2845	2845	0
9	20240926	210300	82594725	2845	2845	2845	2845	0
10	20240926	210200	82594725	2845	2845	2845	2845	0
11	20240926	210100	82594725	2845	2845	2845	2845	0
12	20240926	210000	82594725	2845	2845	2845	2845	0
13	20240926	205900	82594725	2845	2845	2845	2845	0
14	20240926	205800	82594725	2845	2845	2845	2845	0
15	20240926	205700	82594725	2845	2845	2845	2845	0
16	20240926	205600	82594725	2845	2845	2845	2845	0
17	20240926	205500	82594725	2845	2845	2845	2845	0
18	20240926	205400	82594725	2845	2845	2845	2845	0
19	20240926	205300	82594725	2845	2845	2845	2845	0
20	20240926	205200	82594725	2845	2845	2845	2845	0
21	20240926	205100	82594725	2845	2845	2845	2845	0
22	20240926	205000	82594725	2845	2845	2845	2845	0
23	20240926	204900	82594725	2845	2845	2845	2845	0
24	20240926	204800	82594725	2845	2845	2845	2845	0
25	20240926	204700	82594725	2845	2845	2845	2845	0
26	20240926	204600	82594725	2845	2845	2845	2845	0
27	20240926	204500	82594725	2845	2845	2845	2845	0
28	20240926	204400	82594725	2845	2845	2845	2845	0
29	20240926	204300	82594725	2845	2845	2845	2845	0
30	20240926	204200	82594725	2845	2845	2845	2845	0
31	20240926	204100	82594725	2845	2845	2845	2845	0
32	20240926	204000	82594725	2845	2845	2845	2845	3432
33	20240926	203900	82594725	2845	2845	2845	2845	0
34	20240926	203800	82594725	2845	2845	2845	2845	0
35	20240926	203700	82594725	2845	2845	2845	2845	0
36	20240926	203600	82594725	2845	2845	2845	2845	0
37	20240926	203500	82594725	2845	2845	2845	2845	0
38	20240926	203400	82594725	2845	2845	2845	2845	0
39	20240926	203300	82594725	2845	2845	2845	2845	0
40	20240926	203200	82594725	2845	2845	2845	2845	0
41	20240926	203100	82594725	2845	2845	2845	2845	0
42	20240926	203000	82594725	2845	2845	2845	2845	0
43	20240926	202900	82594725	2845	2845	2845	2845	0
44	20240926	202800	82594725	2845	2845	2845	2845	0
45	20240926	202700	82594725	2845	2845	2845	2845	0
46	20240926	202600	82594725	2845	2845	2845	2845	0
47	20240926	202500	82594725	2845	2845	2845	2845	0
48	20240926	202400	82594725	2845	2845	2845	2845	0
49	20240926	202300	82594725	2845	2845	2845	2845	0
50	20240926	202200	82594725	2845	2845	2845	2845	0
51	20240926	202100	82594725	2845	2845	2845	2845	0
52	20240926	202000	82594725	2845	2845	2845	2845	0
53	20240926	201900	82594725	2845	2845	2845	2845	0
54	20240926	201800	82594725	2845	2845	2845	2845	0
55	20240926	201700	82594725	2845	2845	2845	2845	0
56	20240926	201600	82594725	2845	2845	2845	2845	0
57	20240926	201500	82594725	2845	2845	2845	2845	0
58	20240926	201400	82594725	2845	2845	2845	2845	0
59	20240926	201300	82594725	2845	2845	2845	2845	0
60	20240926	201200	82594725	2845	2845	2845	2845	0
61	20240926	201100	82594725	2845	2845	2845	2845	0
62	20240926	201000	82594725	2845	2845	2845	2845	3432
63	20240926	200900	82594725	2845	2845	2845	2845	0
64	20240926	200800	82594725	2845	2845	2845	2845	0
65	20240926	200700	82594725	2845	2845	2845	2845	0
66	20240926	200600	82594725	2845	2845	2845	2845	0
67	20240926	200500	82594725	2845	2845	2845	2845	0
68	20240926	200400	82594725	2845	2845	2845	2845	0
69	20240926	200300	82594725	2845	2845	2845	2845	0
70	20240926	200200	82594725	2845	2845	2845	2845	0
71	20240926	200100	82594725	2845	2845	2845	2845	0
72	20240926	200000	82594725	2845	2845	2845	2845	0
73	20240926	195900	82594725	2845	2845	2845	2845	0
74	20240926	195800	82594725	2845	2845	2845	2845	0
75	20240926	195700	82594725	2845	2845	2845	2845	0
76	20240926	195600	82594725	2845	2845	2845	2845	0
77	20240926	195500	82594725	2845	2845	2845	2845	0
78	20240926	195400	82594725	2845	2845	2845	2845	0
79	20240926	195300	82594725	2845	2845	2845	2845	0
80	20240926	195200	82594725	2845	2845	2845	2845	0
81	20240926	195100	82594725	2845	2845	2845	2845	0
82	20240926	195000	82594725	2845	2845	2845	2845	0
83	20240926	194900	82594725	2845	2845	2845	2845	0
84	20240926	194800	82594725	2845	2845	2845	2845	0
85	20240926	194700	82594725	2845	2845	2845	2845	0
86	20240926	194600	82594725	2845	2845	2845	2845	0
87	20240926	194500	82594725	2845	2845	2845	2845	0
88	20240926	194400	82594725	2845	2845	2845	2845	0
89	20240926	194300	82594725	2845	2845	2845	2845	0
90	20240926	194200	82594725	2845	2845	2845	2845	0
91	20240926	194100	82594725	2845	2845	2845	2845	0
92	20240926	194000	82594725	2845	2845	2845	2845	3432
93	20240926	193900	82594725	2845	2845	2845	2845	0
94	20240926	193800	82594725	2845	2845	2845	2845	0
95	20240926	193700	82594725	2845	2845	2845	2845	0
96	20240926	193600	82594725	2845	2845	2845	2845	0
97	20240926	193500	82594725	2845	2845	2845	2845	0
98	20240926	193400	82594725	2845	2845	2845	2845	0
99	20240926	193300	82594725	2845	2845	2845	2845	0
100	20240926	193200	82594725	2845	2845	2845	2845	0
101	20240926	193100	82594725	2845	2845	2845	2845	0
102	20240926	193000	82594725	2845	2845	2845	2845	0
103	20240926	192900	82594725	2845	2845	2845	2845	0
104	20240926	192800	82594725	2845	2845	2845	2845	0
105	20240926	192700	82594725	2845	2845	2845	2845	0
106	20240926	192600	82594725	2845	2845	2845	2845	0
107	20240926	192500	82594725	2845	2845	2845	2845	0
108	20240926	192400	82594725	2845	2845	2845	2845	0
109	20240926	192300	82594725	2845	2845	2845	2845	0
110	20240926	192200	82594725	2845	2845	2845	2845	0
111	20240926	192100	82594725	2845	2845	2845	2845	0
112	20240926	192000	82594725	2845	2845	2845	2845	0
113	20240926	191900	82594725	2845	2845	2845	2845	0
114	20240926	191800	82594725	2845	2845	2845	2845	0
115	20240926	191700	82594725	2845	2845	2845	2845	0
116	20240926	191600	82594725	2845	2845	2845	2845	0
117	20240926	191500	82594725	2845	2845	2845	2845	0
118	20240926	191400	82594725	2845	2845	2845	2845	0
119	20240926	191300	82594725	2845	2845	2845	2845	0
120	20240926	191200	82594725	2845	2845	2845	2845	0
121	20240926	191100	82594725	2845	2845	2845	2845	0
122	20240926	191000	82594725	2845	2845	2845	2845	3432
123	20240926	190900	82594725	2845	2845	2845	2845	0
124	20240926	190800	82594725	2845	2845	2845	2845	0
125	20240926	190700	82594725	2845	2845	2845	2845	0
126	20240926	190600	82594725	2845	2845	2845	2845	0
127	20240926	190500	82594725	2845	2845	2845	2845	0
128	20240926	190400	82594725	2845	2845	2845	2845	0
129	20240926	190300	82594725	2845	2845	2845	2845	0
130	20240926	190200	82594725	2845	2845	2845	2845	0
131	20240926	190100	82594725	2845	2845	2845	2845	0
132	20240926	190000	82594725	2845	2845	2845	2845	0
133	20240926	185900	82594725	2845	2845	2845	2845	0
134	20240926	185800	82594725	2845	2845	2845	2845	0
135	20240926	185700	82594725	2845	2845	2845	2845	0
136	20240926	185600	82594725	2845	2845	2845	2845	0
137	20240926	185500	82594725	2845	2845	2845	2845	0
138	20240926	185400	82594725	2845	2845	2845	2845	0
139	20240926	185300	82594725	2845	2845	2845	2845	0
140	20240926	185200	82594725	2845	2845	2845	2845	0
141	20240926	185100	82594725	2845	2845	2845	2845	0
142	20240926	185000	82594725	2845	2845	2845	2845	0
143	20240926	184900	82594725	2845	2845	2845	2845	0
144	20240926	184800	82594725	2845	2845	2845	2845	0
145	20240926	184700	82594725	2845	2845	2845	2845	0
146	20240926	184600	82594725	2845	2845	2845	2845	0
147	20240926	184500	82594725	2845	2845	2845	2845	0
148	20240926	184400	82594725	2845	2845	2845	2845	0
149	20240926	184300	82594725	2845	2845	2845	2845	0
150	20240926	184200	82594725	2845	2845	2845	2845	0
151	20240926	184100	82594725	2845	2845	2845	2845	0
152	20240926	184000	82594725	2845	2845	2845	2845	3432
153	20240926	183900	82594725	2845	2845	2845	2845	0
154	20240926	183800	82594725	2845	2845	2845	2845	0
155	20240926	183700	82594725	2845	2845	2845	2845	0
156	20240926	183600	82594725	2845	2845	2845	2845	0
157	20240926	183500	82594725	2845	2845	2845	2845	0
158	20240926	183400	82594725	2845	2845	2845	2845	0
159	20240926	183300	82594725	2845	2845	2845	2845	0
160	20240926	183200	82594725	2845	2845	2845	2845	0
161	20240926	183100	82594725	2845	2845	2845	2845	0
162	20240926	183000	82594725	2845	2845	2845	2845	0
163	20240926	182900	82594725	2845	2845	2845	2845	0
164	20240926	182800	82594725	2845	2845	2845	2845	0
165	20240926	182700	82594725	2845	2845	2845	2845	0
166	20240926	182600	82594725	2845	2845	2845	2845	0
167	20240926	182500	82594725	2845	2845	2845	2845	0
168	20240926	182400	82594725	2845	2845	2845	2845	0
169	20240926	182300	82594725	2845	2845	2845	2845	0
170	20240926	182200	82594725	2845	2845	2845	2845	0
171	20240926	182100	82594725	2845	2845	2845	2845	0
172	20240926	182000	82594725	2845	2845	2845	2845	0
173	20240926	181900	82594725	2845	2845	2845	2845	0
174	20240926	181800	82594725	2845	2845	2845	2845	0
175	20240926	181700	82594725	2845	2845	2845	2845	0
176	20240926	181600	82594725	2845	2845	2845	2845	0
177	20240926	181500	82594725	2845	2845	2845	2845	0
178	20240926	181400	82594725	2845	2845	2845	2845	0
179	20240926	181300	82594725	2845	2845	2845	2845	0
180	20240926	181200	82594725	2845	2845	2845	2845	0
181	20240926	181100	82594725	2845	2845	2845	2845	0
182	20240926	181000	82594725	2845	2845	2845	2845	3432
183	20240926	180900	82594725	2845	2845	2845	2845	0
184	20240926	180800	82594725	2845	2845	2845	2845	0
185	20240926	180700	82594725	2845	2845	2845	2845	0
186	20240926	180600	82594725	2845	2845	2845	2845	0
187	20240926	180500	82594725	2845	2845	2845	2845	0
188	20240926	180400	82594725	2845	2845	2845	2845	0
189	20240926	180300	82594725	2845	2845	2845	2845	0
190	20240926	180200	82594725	2845	2845	2845	2845	0
191	20240926	180100	82594725	2845	2845	2845	2845	0
192	20240926	180000	82594725	2845	2845	2845	2845	0
193	20240926	175900	82594725	2845	2845	2845	2845	0
194	20240926	175800	82594725	2845	2845	2845	2845	0
195	20240926	175700	82594725	2845	2845	2845	2845	0
196	20240926	175600	82594725	2845	2845	2845	2845	0
197	20240926	175500	82594725	2845	2845	2845	2845	0
198	20240926	175400	82594725	2845	2845	2845	2845	0
199	20240926	175300	82594725	2845	2845	2845	2845	0
200	20240926	175200	82594725	2845	2845	2845	2845	0
201	20240926	175100	82594725	2845	2845	2845	2845	0
202	20240926	175000	82594725	2845	2845	2845	2845	0
203	20240926	174900	82594725	2845	2845	2845	2845	0
204	20240926	174800	82594725	2845	2845	2845	2845	0
205	20240926	174700	82594725	2845	2845	2845	2845	0
206	20240926	174600	82594725	2845	2845	2845	2845	0
207	20240926	174500	82594725	2845	2845	2845	2845	0
208	20240926	174400	82594725	2845	2845	2845	2845	0
209	20240926	174300	82594725	2845	2845	2845	2845	0
210	20240926	174200	82594725	2845	2845	2845	2845	0
211	20240926	174100	82594725	2845	2845	2845	2845	0
212	20240926	174000	82594725	2845	2845	2845	2845	3432
213	20240926	173900	82594725	2845	2845	2845	2845	0
214	20240926	173800	82594725	2845	2845	2845	2845	0
215	20240926	173700	82594725	2845	2845	2845	2845	0
216	20240926	173600	82594725	2845	2845	2845	2845	0
217	20240926	173500	82594725	2845	2845	2845	2845	0
218	20240926	173400	82594725	2845	2845	2845	2845	0
219	20240926	173300	82594725	2845	2845	2845	2845	0
220	20240926	173200	82594725	2845	2845	2845	2845	0
221	20240926	173100	82594725	2845	2845	2845	2845	0
222	20240926	173000	82594725	2845	2845	2845	2845	0
223	20240926	172900	82594725	2845	2845	2845	2845	0
224	20240926	172800	82594725	2845	2845	2845	2845	0
225	20240926	172700	82594725	2845	2845	2845	2845	0
226	20240926	172600	82594725	2845	2845	2845	2845	0
227	20240926	172500	82594725	2845	2845	2845	2845	0
228	20240926	172400	82594725	2845	2845	2845	2845	0
229	20240926	172300	82594725	2845	2845	2845	2845	0
230	20240926	172200	82594725	2845	2845	2845	2845	0
231	20240926	172100	82594725	2845	2845	2845	2845	0
232	20240926	172000	82594725	2845	2845	2845	2845	0
233	20240926	171900	82594725	2845	2845	2845	2845	0
234	20240926	171800	82594725	2845	2845	2845	2845	0
235	20240926	171700	82594725	2845	2845	2845	2845	0
236	20240926	171600	82594725	2845	2845	2845	2845	0
237	20240926	171500	82594725	2845	2845	2845	2845	0
238	20240926	171400	82594725	2845	2845	2845	2845	0
239	20240926	171300	82594725	2845	2845	2845	2845	0
240	20240926	171200	82594725	2845	2845	2845	2845	0
241	20240926	171100	82594725	2845	2845	2845	2845	0
242	20240926	171000	82594725	2845	2845	2845	2845	3432
243	20240926	170900	82594725	2845	2845	2845	2845	0
244	20240926	170800	82594725	2845	2845	2845	2845	0
245	20240926	170700	82594725	2845	2845	2845	2845	0
246	20240926	170600	82594725	2845	2845	2845	2845	0
247	20240926	170500	82594725	2845	2845	2845	2845	0
248	20240926	170400	82594725	2845	2845	2845	2845	0
249	20240926	170300	82594725	2845	2845	2845	2845	0
250	20240926	170200	82594725	2845	2845	2845	2845	0
251	20240926	170100	82594725	2845	2845	2845	2845	0
252	20240926	170000	82594725	2845	2845	2845	2845	0
253	20240926	165900	82594725	2845	2845	2845	2845	0
254	20240926	165800	82594725	2845	2845	2845	2845	0
255	20240926	165700	82594725	2845	2845	2845	2845	0
256	20240926	165600	82594725	2845	2845	2845	2845	0
257	20240926	165500	82594725	2845	2845	2845	2845	0
258	20240926	165400	82594725	2845	2845	2845	2845	0
259	20240926	165300	82594725	2845	2845	2845	2845	0
260	20240926	165200	82594725	2845	2845	2845	2845	0
261	20240926	165100	82594725	2845	2845	2845	2845	0
262	20240926	165000	82594725	2845	2845	2845	2845	0
263	20240926	164900	82594725	2845	2845	2845	2845	0
264	20240926	164800	82594725	2845	2845	2845	2845	0
265	20240926	164700	82594725	2845	2845	2845	2845	0
266	20240926	164600	82594725	2845	2845	2845	2845	0
267	20240926	164500	82594725	2845	2845	2845	2845	0
268	20240926	164400	82594725	2845	2845	2845	2845	0
269	20240926	164300	82594725	2845	2845	2845	2845	0
270	20240926	164200	82594725	2845	2845	2845	2845	0
271	20240926	164100	82594725	2845	2845	2845	2845	0
272	20240926	164000	82594725	2845	2845	2845	2845	3432
273	20240926	163900	82594725	2845	2845	2845	2845	0
274	20240926	163800	82594725	2845	2845	2845	2845	0
275	20240926	163700	82594725	2845	2845	2845	2845	0
276	20240926	163600	82594725	2845	2845	2845	2845	0
277	20240926	163500	82594725	2845	2845	2845	2845	0
278	20240926	163400	82594725	2845	2845	2845	2845	0
279	20240926	163300	82594725	2845	2845	2845	2845	0
280	20240926	163200	82594725	2845	2845	2845	2845	0
281	20240926	163100	82594725	2845	2845	2845	2845	0
282	20240926	163000	82594725	2845	2845	2845	2845	0
283	20240926	162900	82594725	2845	2845	2845	2845	0
284	20240926	162800	82594725	2845	2845	2845	2845	0
285	20240926	162700	82594725	2845	2845	2845	2845	0
286	20240926	162600	82594725	2845	2845	2845	2845	0
287	20240926	162500	82594725	2845	2845	2845	2845	0
288	20240926	162400	82594725	2845	2845	2845	2845	0
289	20240926	162300	82594725	2845	2845	2845	2845	0
290	20240926	162200	82594725	2845	2845	2845	2845	0
291	20240926	162100	82594725	2845	2845	2845	2845	0
292	20240926	162000	82594725	2845	2845	2845	2845	0
293	20240926	161900	82594725	2845	2845	2845	2845	0
294	20240926	161800	82594725	2845	2845	2845	2845	0
295	20240926	161700	82594725	2845	2845	2845	2845	0
296	20240926	161600	82594725	2845	2845	2845	2845	0
297	20240926	161500	82594725	2845	2845	2845	2845	0
298	20240926	161400	82594725	2845	2845	2845	2845	0
299	20240926	161300	82594725	2845	2845	2845	2845	0
300	20240926	161200	82594725	2845	2845	2845	2845	0
301	20240926	161100	82594725	2845	2845	2845	2845	0
302	20240926	161000	82594725	2845	2845	2845	2845	3432
303	20240926	160900	82594725	2845	2845	2845	2845	0
304	20240926	160800	82594725	2845	2845	2845	2845	0
305	20240926	160700	82594725	2845	2845	2845	2845	0
306	20240926	160600	82594725	2845	2845	2845	2845	0
307	20240926	160500	82594725	2845	2845	2845	2845	0
308	20240926	160400	82594725	2845	2845	2845	2845	0
309	20240926	160300	82594725	2845	2845	2845	2845	0
310	20240926	160200	82594725	2845	2845	2845	2845	0
311	20240926	160100	82594725	2845	2845	2845	2845	0
312	20240926	160000	82594725	2845	2845	2845	2845	0
313	20240926	155900	82594725	2845	2845	2845	2845	0
314	20240926	155800	82594725	2845	2845	2845	2845	0
315	20240926	155700	82594725	2845	2845	2845	2845	0
316	20240926	155600	82594725	2845	2845	2845	2845	0
317	20240926	155500	82594725	2845	2845	2845	2845	0
318	20240926	155400	82594725	2845	2845	2845	2845	0
319	20240926	155300	82594725	2845	2845	2845	2845	0
320	20240926	155200	82594725	2845	2845	2845	2845	0
321	20240926	155100	82594725	2845	2845	2845	2845	0
322	20240926	155000	82594725	2845	2845	2845	2845	0
323	20240926	154900	82594725	2845	2845	2845	2845	0
324	20240926	154800	82594725	2845	2845	2845	2845	0
325	20240926	154700	82594725	2845	2845	2845	2845	0
326	20240926	154600	82594725	2845	2845	2845	2845	0
327	20240926	154500	82594725	2845	2845	2845	2845	0
328	20240926	154400	82594725	2845	2845	2845	2845	0
329	20240926	154300	82594725	2845	2845	2845	2845	0
330	20240926	154200	82594725	2845	2845	2845	2845	0
331	20240926	154100	82594725	2845	2845	2845	2845	0
332	20240926	154000	82594725	2845	2845	2845	2845	3432
333	20240926	153900	82594725	2845	2845	2845	2845	0
334	20240926	153800	82594725	2845	2845	2845	2845	0
335	20240926	153700	82594725	2845	2845	2845	2845	0
336	20240926	153600	82594725	2845	2845	2845	2845	0
337	20240926	153500	82594725	2845	2845	2845	2845	0
338	20240926	153400	82594725	2845	2845	2845	2845	0
339	20240926	153300	82594725	2845	2845	2845	2845	0
340	20240926	153200	82594725	2845	2845	2845	2845	0
341	20240926	153100	82594725	2845	2845	2845	2845	0
342	20240926	153000	82594725	2845	2845	2845	2845	3432
343	20240926	152900	72830685	2850	2850	2850	2850	0
344	20240926	152800	72830685	2850	2850	2850	2850	0
345	20240926	152700	72830685	2850	2850	2850	2850	0
346	20240926	152600	72830685	2850	2850	2850	2850	0
347	20240926	152500	72830685	2850	2850	2850	2850	0
348	20240926	152400	72830685	2850	2850	2850	2850	0
349	20240926	152300	72830685	2850	2850	2850	2850	0
350	20240926	152200	72830685	2850	2850	2850	2850	0
351	20240926	152100	72830685	2850	2850	2850	2850	0
352	20240926	152000	72830685	2850	2850	2850	2850	0
353	20240926	151900	72830685	2850	2850	2850	2850	249
354	20240926	151800	72121035	2870	2870	2870	2870	0
355	20240926	151700	72121035	2870	2870	2870	2870	0
356	20240926	151600	72121035	2870	2870	2870	2870	0
357	20240926	151500	72121035	2870	2870	2870	2870	1
358	20240926	151400	72118165	2870	2870	2870	2870	0
359	20240926	151300	72118165	2870	2870	2870	2870	1
360	20240926	151200	72115295	2865	2865	2865	2865	0
361	20240926	151100	72115295	2865	2865	2865	2865	1000
362	20240926	151000	69250295	2870	2870	2870	2870	1
363	20240926	150900	69247425	2865	2865	2865	2865	70
364	20240926	150800	69046875	2865	2865	2865	2865	100
365	20240926	150700	68760375	2845	2900	2900	2815	5056
366	20240926	150600	54346175	2930	2930	2930	2930	0
367	20240926	150500	54346175	2930	2890	2930	2890	2
368	20240926	150400	54340355	2930	2930	2930	2930	0
369	20240926	150300	54340355	2930	2930	2930	2930	0
370	20240926	150200	54340355	2930	2930	2930	2930	0
371	20240926	150100	54340355	2930	2930	2930	2930	0
372	20240926	150000	54340355	2930	2930	2930	2930	0
373	20240926	145900	54340355	2930	2930	2930	2930	0
374	20240926	145800	54340355	2930	2930	2930	2930	1
375	20240926	145700	54337425	2905	2905	2905	2905	0
376	20240926	145600	54337425	2905	2900	2935	2900	40
377	20240926	145500	54220975	2905	2905	2905	2905	0
378	20240926	145400	54220975	2905	2905	2905	2905	0
379	20240926	145300	54220975	2905	2905	2905	2905	1
380	20240926	145200	54218070	2885	2885	2885	2885	0
381	20240926	145100	54218070	2885	2885	2885	2885	0
382	20240926	145000	54218070	2885	2880	2885	2880	239
383	20240926	144900	53529690	2900	2900	2900	2900	0
384	20240926	144800	53529690	2900	2900	2900	2900	0
385	20240926	144700	53529690	2900	2900	2900	2900	0
386	20240926	144600	53529690	2900	2900	2900	2900	0
387	20240926	144500	53529690	2900	2900	2900	2900	0
388	20240926	144400	53529690	2900	2900	2900	2900	0
389	20240926	144300	53529690	2900	2880	2900	2880	99
390	20240926	144200	53244190	2900	2900	2900	2900	0
391	20240926	144100	53244190	2900	2900	2900	2900	0
392	20240926	144000	53244190	2900	2880	2900	2880	70
393	20240926	143900	53042570	2895	2895	2895	2895	0
394	20240926	143800	53042570	2895	2895	2895	2895	1
395	20240926	143700	53039675	2890	2875	2890	2870	893
396	20240926	143600	50467715	2895	2895	2895	2895	0
397	20240926	143500	50467715	2895	2890	2895	2890	16
398	20240926	143400	50421470	2890	2895	2895	2890	1010
399	20240926	143300	47502505	2900	2900	2900	2900	0
400	20240926	143200	47502505	2900	2900	2900	2900	0
401	20240926	143100	47502505	2900	2900	2900	2900	1
402	20240926	143000	47499605	2895	2895	2895	2895	1627
403	20240926	142900	42789440	2900	2900	2900	2900	0
404	20240926	142800	42789440	2900	2900	2900	2900	0
405	20240926	142700	42789440	2900	2900	2900	2900	31
406	20240926	142600	42699540	2900	2900	2900	2900	0
407	20240926	142500	42699540	2900	2900	2900	2900	0
408	20240926	142400	42699540	2900	2900	2900	2900	0
409	20240926	142300	42699540	2900	2900	2900	2900	0
410	20240926	142200	42699540	2900	2900	2900	2900	596
411	20240926	142100	40971140	2895	2895	2895	2895	385
412	20240926	142000	39856565	2900	2900	2900	2900	565
413	20240926	141900	38218065	2900	2900	2900	2900	0
414	20240926	141800	38218065	2900	2900	2900	2900	0
415	20240926	141700	38218065	2900	2900	2900	2900	0
416	20240926	141600	38218065	2900	2900	2900	2900	0
417	20240926	141500	38218065	2900	2900	2900	2900	11
418	20240926	141400	38186165	2905	2900	2905	2900	323
419	20240926	141300	37247855	2905	2905	2905	2905	0
420	20240926	141200	37247855	2905	2905	2905	2905	0
421	20240926	141100	37247855	2905	2905	2905	2905	0
422	20240926	141000	37247855	2905	2905	2905	2905	0
423	20240926	140900	37247855	2905	2905	2905	2905	49
424	20240926	140800	37105510	2910	2910	2910	2910	0
425	20240926	140700	37105510	2910	2910	2910	2910	0
426	20240926	140600	37105510	2910	2910	2910	2910	0
427	20240926	140500	37105510	2910	2910	2910	2910	58
428	20240926	140400	36936730	2910	2910	2910	2910	0
429	20240926	140300	36936730	2910	2910	2910	2910	0
430	20240926	140200	36936730	2910	2910	2910	2910	0
431	20240926	140100	36936730	2910	2910	2910	2910	1011
432	20240926	140000	33994720	2910	2910	2910	2910	0
433	20240926	135900	33994720	2910	2910	2910	2910	0
434	20240926	135800	33994720	2910	2910	2910	2910	0
435	20240926	135700	33994720	2910	2910	2910	2910	0
436	20240926	135600	33994720	2910	2910	2910	2910	0
437	20240926	135500	33994720	2910	2910	2910	2910	0
438	20240926	135400	33994720	2910	2910	2910	2910	0
439	20240926	135300	33994720	2910	2910	2910	2910	40
440	20240926	135200	33878320	2915	2915	2915	2915	0
441	20240926	135100	33878320	2915	2915	2915	2915	0
442	20240926	135000	33878320	2915	2915	2915	2915	0
443	20240926	134900	33878320	2915	2915	2915	2915	0
444	20240926	134800	33878320	2915	2915	2915	2915	0
445	20240926	134700	33878320	2915	2915	2915	2915	0
446	20240926	134600	33878320	2915	2915	2915	2915	0
447	20240926	134500	33878320	2915	2915	2915	2915	0
448	20240926	134400	33878320	2915	2915	2915	2915	0
449	20240926	134300	33878320	2915	2915	2915	2915	0
450	20240926	134200	33878320	2915	2915	2915	2915	0
451	20240926	134100	33878320	2915	2915	2915	2915	1
452	20240926	134000	33875405	2910	2910	2910	2910	0
453	20240926	133900	33875405	2910	2910	2910	2910	1
454	20240926	133800	33872495	2910	2910	2910	2910	0
455	20240926	133700	33872495	2910	2910	2910	2910	0
456	20240926	133600	33872495	2910	2910	2910	2910	0
457	20240926	133500	33872495	2910	2910	2910	2910	0
458	20240926	133400	33872495	2910	2910	2910	2910	0
459	20240926	133300	33872495	2910	2910	2910	2910	0
460	20240926	133200	33872495	2910	2910	2910	2910	0
461	20240926	133100	33872495	2910	2910	2910	2910	0
462	20240926	133000	33872495	2910	2910	2910	2910	0
463	20240926	132900	33872495	2910	2910	2910	2910	0
464	20240926	132800	33872495	2910	2910	2910	2910	0
465	20240926	132700	33872495	2910	2910	2910	2910	359
466	20240926	132600	32827805	2910	2910	2910	2910	0
467	20240926	132500	32827805	2910	2910	2910	2910	0
468	20240926	132400	32827805	2910	2910	2910	2910	0
469	20240926	132300	32827805	2910	2910	2910	2910	0
470	20240926	132200	32827805	2910	2910	2910	2910	0
471	20240926	132100	32827805	2910	2910	2910	2910	0
472	20240926	132000	32827805	2910	2910	2910	2910	1
473	20240926	131900	32824895	2905	2905	2905	2905	0
474	20240926	131800	32824895	2905	2905	2905	2905	0
475	20240926	131700	32824895	2905	2905	2905	2905	0
476	20240926	131600	32824895	2905	2905	2905	2905	154
477	20240926	131500	32377525	2905	2905	2905	2905	0
478	20240926	131400	32377525	2905	2905	2905	2905	0
479	20240926	131300	32377525	2905	2905	2905	2905	0
480	20240926	131200	32377525	2905	2905	2905	2905	0
481	20240926	131100	32377525	2905	2905	2905	2905	204
482	20240926	131000	31784905	2940	2940	2940	2940	0
483	20240926	130900	31784905	2940	2940	2940	2940	0
484	20240926	130800	31784905	2940	2940	2940	2940	0
485	20240926	130700	31784905	2940	2905	2940	2905	83
486	20240926	130600	31543630	2900	2900	2900	2900	0
487	20240926	130500	31543630	2900	2900	2900	2900	0
488	20240926	130400	31543630	2900	2900	2900	2900	141
489	20240926	130300	31134730	2895	2895	2895	2895	0
490	20240926	130200	31134730	2895	2895	2895	2895	0
491	20240926	130100	31134730	2895	2895	2895	2895	0
492	20240926	130000	31134730	2895	2895	2895	2895	129
493	20240926	125900	30761275	2895	2895	2895	2895	0
494	20240926	125800	30761275	2895	2895	2895	2895	0
495	20240926	125700	30761275	2895	2895	2895	2895	0
496	20240926	125600	30761275	2895	2895	2895	2895	38
497	20240926	125500	30651265	2895	2895	2895	2895	33
498	20240926	125400	30555730	2895	2895	2895	2895	10
499	20240926	125300	30526780	2895	2895	2895	2895	68
500	20240926	125200	30329920	2890	2890	2890	2890	0
501	20240926	125100	30329920	2890	2890	2890	2890	5
502	20240926	125000	30315470	2895	2895	2895	2895	346
503	20240926	124900	29313800	2890	2890	2890	2890	0
504	20240926	124800	29313800	2890	2890	2890	2890	0
505	20240926	124700	29313800	2890	2890	2890	2890	0
506	20240926	124600	29313800	2890	2890	2890	2890	5
507	20240926	124500	29299350	2895	2895	2895	2895	0
508	20240926	124400	29299350	2895	2895	2895	2895	10
509	20240926	124300	29270400	2895	2895	2895	2895	0
510	20240926	124200	29270400	2895	2895	2895	2895	0
511	20240926	124100	29270400	2895	2895	2895	2895	0
512	20240926	124000	29270400	2895	2895	2895	2895	0
513	20240926	123900	29270400	2895	2895	2895	2895	629
514	20240926	123800	27449445	2895	2895	2895	2895	0
515	20240926	123700	27449445	2895	2895	2895	2895	0
516	20240926	123600	27449445	2895	2895	2895	2895	0
517	20240926	123500	27449445	2895	2895	2895	2895	0
518	20240926	123400	27449445	2895	2895	2895	2895	0
519	20240926	123300	27449445	2895	2895	2895	2895	0
520	20240926	123200	27449445	2895	2895	2895	2895	0
521	20240926	123100	27449445	2895	2895	2895	2895	0
522	20240926	123000	27449445	2895	2895	2895	2895	0
523	20240926	122900	27449445	2895	2895	2895	2895	1
524	20240926	122800	27446550	2890	2890	2890	2890	0
525	20240926	122700	27446550	2890	2890	2890	2890	0
526	20240926	122600	27446550	2890	2890	2890	2890	0
527	20240926	122500	27446550	2890	2890	2890	2890	0
528	20240926	122400	27446550	2890	2890	2890	2890	0
529	20240926	122300	27446550	2890	2890	2890	2890	2
530	20240926	122200	27440770	2895	2895	2895	2895	0
531	20240926	122100	27440770	2895	2895	2895	2895	691
532	20240926	122000	25440325	2890	2890	2890	2890	3
533	20240926	121900	25431655	2900	2900	2900	2900	0
534	20240926	121800	25431655	2900	2905	2905	2900	103
535	20240926	121700	25132465	2900	2900	2900	2900	0
536	20240926	121600	25132465	2900	2900	2900	2900	2
537	20240926	121500	25126665	2900	2900	2900	2900	0
538	20240926	121400	25126665	2900	2900	2900	2900	0
539	20240926	121300	25126665	2900	2900	2900	2900	24
540	20240926	121200	25057065	2905	2905	2905	2905	0
541	20240926	121100	25057065	2905	2905	2905	2905	0
542	20240926	121000	25057065	2905	2905	2905	2905	0
543	20240926	120900	25057065	2905	2905	2905	2905	0
544	20240926	120800	25057065	2905	2905	2905	2905	0
545	20240926	120700	25057065	2905	2905	2905	2905	0
546	20240926	120600	25057065	2905	2905	2905	2905	0
547	20240926	120500	25057065	2905	2905	2905	2905	0
548	20240926	120400	25057065	2905	2905	2905	2905	0
549	20240926	120300	25057065	2905	2905	2905	2905	0
550	20240926	120200	25057065	2905	2905	2905	2905	0
551	20240926	120100	25057065	2905	2905	2905	2905	1
552	20240926	120000	25054160	2905	2905	2905	2905	0
553	20240926	115900	25054160	2905	2905	2905	2905	0
554	20240926	115800	25054160	2905	2905	2905	2905	0
555	20240926	115700	25054160	2905	2905	2905	2905	77
556	20240926	115600	24830475	2905	2905	2905	2905	30
557	20240926	115500	24743325	2905	2905	2905	2905	0
558	20240926	115400	24743325	2905	2900	2905	2900	388
559	20240926	115300	23616190	2900	2900	2900	2900	1
560	20240926	115200	23613290	2905	2905	2905	2905	0
561	20240926	115100	23613290	2905	2905	2905	2905	0
562	20240926	115000	23613290	2905	2905	2905	2905	0
563	20240926	114900	23613290	2905	2905	2905	2905	0
564	20240926	114800	23613290	2905	2905	2905	2905	0
565	20240926	114700	23613290	2905	2905	2905	2905	0
566	20240926	114600	23613290	2905	2905	2905	2905	0
567	20240926	114500	23613290	2905	2900	2905	2900	103
568	20240926	114400	23314585	2905	2905	2905	2905	65
569	20240926	114300	23125760	2905	2905	2905	2905	1
570	20240926	114200	23122855	2900	2900	2900	2900	2
571	20240926	114100	23117055	2905	2905	2905	2905	734
572	20240926	114000	20984785	2905	2905	2905	2905	0
573	20240926	113900	20984785	2905	2905	2905	2905	0
574	20240926	113800	20984785	2905	2905	2905	2905	0
575	20240926	113700	20984785	2905	2905	2905	2905	1
576	20240926	113600	20981880	2900	2900	2900	2900	0
577	20240926	113500	20981880	2900	2900	2900	2900	4
578	20240926	113400	20970280	2900	2900	2900	2900	0
579	20240926	113300	20970280	2900	2900	2900	2900	0
580	20240926	113200	20970280	2900	2900	2900	2900	0
581	20240926	113100	20970280	2900	2900	2900	2900	0
582	20240926	113000	20970280	2900	2900	2900	2900	0
583	20240926	112900	20970280	2900	2900	2900	2900	0
584	20240926	112800	20970280	2900	2900	2900	2900	0
585	20240926	112700	20970280	2900	2900	2900	2900	0
586	20240926	112600	20970280	2900	2900	2900	2900	1
587	20240926	112500	20967380	2905	2905	2905	2905	0
588	20240926	112400	20967380	2905	2905	2905	2905	0
589	20240926	112300	20967380	2905	2905	2905	2905	0
590	20240926	112200	20967380	2905	2905	2905	2905	0
591	20240926	112100	20967380	2905	2900	2905	2900	5
592	20240926	112000	20952860	2930	2930	2930	2930	0
593	20240926	111900	20952860	2930	2930	2930	2930	0
594	20240926	111800	20952860	2930	2930	2930	2930	0
595	20240926	111700	20952860	2930	2905	2930	2905	27
596	20240926	111600	20874400	2905	2905	2905	2905	100
597	20240926	111500	20583900	2900	2900	2900	2900	1
598	20240926	111400	20581000	2900	2900	2900	2900	2
599	20240926	111300	20575200	2905	2905	2905	2905	1
600	20240926	111200	20572295	2935	2935	2935	2935	0
601	20240926	111100	20572295	2935	2905	2935	2905	292
602	20240926	111000	19724005	2900	2900	2900	2900	0
603	20240926	110900	19724005	2900	2900	2900	2900	1
604	20240926	110800	19721105	2935	2935	2935	2935	0
605	20240926	110700	19721105	2935	2935	2935	2935	0
606	20240926	110600	19721105	2935	2935	2935	2935	0
607	20240926	110500	19721105	2935	2935	2935	2935	0
608	20240926	110400	19721105	2935	2910	2935	2910	88
609	20240926	110300	19465000	2900	2900	2900	2900	1
610	20240926	110200	19462100	2935	2935	2935	2935	0
611	20240926	110100	19462100	2935	2910	2935	2910	94
612	20240926	110000	19188535	2900	2900	2900	2900	77
613	20240926	105900	18965235	2935	2935	2935	2935	0
614	20240926	105800	18965235	2935	2900	2935	2900	154
615	20240926	105700	18517840	2940	2940	2940	2940	0
616	20240926	105600	18517840	2940	2940	2940	2940	0
617	20240926	105500	18517840	2940	2940	2940	2940	0
618	20240926	105400	18517840	2940	2940	2940	2940	0
619	20240926	105300	18517840	2940	2905	2940	2905	73
620	20240926	105200	18305740	2900	2900	2900	2900	1
621	20240926	105100	18302840	2905	2905	2905	2905	0
622	20240926	105000	18302840	2905	2905	2905	2905	137
623	20240926	104900	17904855	2910	2910	2910	2910	49
624	20240926	104800	17762265	2940	2940	2940	2940	0
625	20240926	104700	17762265	2940	2910	2940	2910	74
626	20240926	104600	17546175	2940	2940	2940	2940	0
627	20240926	104500	17546175	2940	2940	2940	2940	50
628	20240926	104400	17399175	2950	2905	2950	2905	108
629	20240926	104300	17084685	2920	2920	2920	2920	1
630	20240926	104200	17081765	2900	2900	2900	2900	10
631	20240926	104100	17052765	2930	2900	2930	2900	166
632	20240926	104000	16570515	2930	2930	2930	2930	0
633	20240926	103900	16570515	2930	2905	2930	2905	51
634	20240926	103800	16421815	2905	2905	2905	2905	74
635	20240926	103700	16206845	2900	2900	2900	2900	2
636	20240926	103600	16201045	2945	2900	2945	2900	82
637	20240926	103500	15962800	2900	2900	2900	2900	1
638	20240926	103400	15959900	2940	2905	2940	2905	99
639	20240926	103300	15672240	2905	2905	2905	2905	64
640	20240926	103200	15486320	2910	2910	2910	2910	0
641	20240926	103100	15486320	2910	2910	2910	2910	0
642	20240926	103000	15486320	2910	2910	2910	2910	1
643	20240926	102900	15483410	2945	2945	2945	2945	0
644	20240926	102800	15483410	2945	2915	2945	2915	72
645	20240926	102700	15273425	2930	2930	2930	2930	0
646	20240926	102600	15273425	2930	2910	2930	2910	11
647	20240926	102500	15241395	2930	2930	2930	2930	1
648	20240926	102400	15238465	2915	2940	2950	2910	58
649	20240926	102300	15068890	2905	2910	2950	2905	135
650	20240926	102200	14674965	2950	2910	2950	2910	71
651	20240926	102100	14468315	2905	2905	2905	2905	10
652	20240926	102000	14439265	2950	2940	2950	2940	13
653	20240926	101900	14401035	2900	2905	2945	2900	66
654	20240926	101800	14209315	2900	2900	2900	2900	1
655	20240926	101700	14206415	2945	2945	2945	2945	1
656	20240926	101600	14203470	2910	2925	2955	2905	100
657	20240926	101500	13912265	2900	2905	2955	2900	53
658	20240926	101400	13758240	2905	2920	2920	2900	50
659	20240926	101300	13612955	2950	2920	2950	2920	156
660	20240926	101200	13156685	2955	2955	2955	2955	0
661	20240926	101100	13156685	2955	2955	2955	2955	0
662	20240926	101000	13156685	2955	2955	2955	2955	0
663	20240926	100900	13156685	2955	2955	2955	2955	0
664	20240926	100800	13156685	2955	2925	2955	2925	241
665	20240926	100700	12451730	2920	2920	2920	2920	1
666	20240926	100600	12448810	2955	2955	2955	2955	0
667	20240926	100500	12448810	2955	2955	2955	2955	0
668	20240926	100400	12448810	2955	2955	2955	2955	0
669	20240926	100300	12448810	2955	2955	2955	2955	0
670	20240926	100200	12448810	2955	2955	2955	2955	0
671	20240926	100100	12448810	2955	2920	2955	2920	61
672	20240926	100000	12270360	2955	2925	2955	2925	69
673	20240926	095900	12068505	2955	2955	2955	2955	0
674	20240926	095800	12068505	2955	2955	2955	2955	0
675	20240926	095700	12068505	2955	2955	2955	2955	0
676	20240926	095600	12068505	2955	2920	2955	2920	136
677	20240926	095500	11670650	2955	2955	2955	2955	0
678	20240926	095400	11670650	2955	2955	2955	2955	0
679	20240926	095300	11670650	2955	2925	2955	2925	71
680	20240926	095200	11462945	2960	2960	2960	2960	0
681	20240926	095100	11462945	2960	2945	2960	2945	9
682	20240926	095000	11436405	2920	2920	2920	2920	1
683	20240926	094900	11433485	2960	2925	2960	2925	221
684	20240926	094800	10786870	2925	2925	2925	2925	0
685	20240926	094700	10786870	2925	2925	2925	2925	1
686	20240926	094600	10783945	2920	2920	2920	2920	0
687	20240926	094500	10783945	2920	2920	2920	2920	0
688	20240926	094400	10783945	2920	2920	2920	2920	1
689	20240926	094300	10781025	2925	2925	2925	2925	50
690	20240926	094200	10634775	2920	2920	2920	2920	0
691	20240926	094100	10634775	2920	2920	2920	2920	10
692	20240926	094000	10605575	2940	2940	2940	2940	63
693	20240926	093900	10420355	2960	2880	2960	2880	68
694	20240926	093800	10224030	2880	2880	2880	2880	0
695	20240926	093700	10224030	2880	2880	2880	2880	82
696	20240926	093600	9987870	2950	2950	2950	2950	0
697	20240926	093500	9987870	2950	2925	2950	2925	199
698	20240926	093400	9402520	2920	2920	2920	2920	1
699	20240926	093300	9399600	2865	2865	2865	2865	1
700	20240926	093200	9396735	2880	2940	2940	2880	146
701	20240926	093100	8970975	2895	2895	2895	2895	219
702	20240926	093000	8336970	2910	2910	2910	2910	0
703	20240926	092900	8336970	2910	2910	2910	2910	0
704	20240926	092800	8336970	2910	2880	2910	2880	177
705	20240926	092700	7824210	2915	2900	2930	2870	1544
706	20240926	092600	3344480	2915	2935	2935	2915	96
707	20240926	092500	3063235	2930	2930	2930	2930	0
708	20240926	092400	3063235	2930	2930	2930	2930	100
709	20240926	092300	2770235	2950	2950	2950	2950	0
710	20240926	092200	2770235	2950	2950	2950	2950	23
711	20240926	092100	2702385	2950	2950	2950	2950	55
712	20240926	092000	2540135	2955	2955	2955	2955	1
713	20240926	091900	2537180	2950	2950	2950	2950	0
714	20240926	091800	2537180	2950	2950	2950	2950	60
715	20240926	091700	2360180	2950	2950	2950	2950	0
716	20240926	091600	2360180	2950	2950	2950	2950	1
717	20240926	091500	2357230	2960	2960	2960	2960	181
718	20240926	091400	1821470	2955	2955	2955	2955	83
719	20240926	091300	1576205	2955	2955	2955	2955	17
720	20240926	091200	1525970	2960	2955	2960	2955	150
721	20240926	091100	1082020	2955	2955	2955	2955	73
722	20240926	091000	866305	2955	2955	2955	2955	57
723	20240926	090900	697870	2960	2960	2960	2960	0
724	20240926	090800	697870	2960	2960	2960	2960	51
725	20240926	090700	546910	2970	2970	2970	2970	22
726	20240926	090600	481570	2970	2970	2970	2970	0
727	20240926	090500	481570	2970	2970	2970	2970	0
728	20240926	090400	481570	2970	2975	2975	2970	152
729	20240926	090300	29700	2970	2970	2970	2970	0
730	20240926	090200	29700	2970	2970	2970	2970	10
731	20240926	090100	0	2990	2990	2990	2990	0
732	20240926	090000	0	2990	2990	2990	2990	0