KissMeData/204020/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203900	41720700	2705	2705	2705	2705	426
3	20240926	203800	41720700	2705	2705	2705	2705	0
4	20240926	203700	41720700	2705	2705	2705	2705	0
5	20240926	203600	41720700	2705	2705	2705	2705	0
6	20240926	203500	41720700	2705	2705	2705	2705	0
7	20240926	203400	41720700	2705	2705	2705	2705	0
8	20240926	203300	41720700	2705	2705	2705	2705	0
9	20240926	203200	41720700	2705	2705	2705	2705	0
10	20240926	203100	41720700	2705	2705	2705	2705	0
11	20240926	203000	41720700	2705	2705	2705	2705	0
12	20240926	202900	41720700	2705	2705	2705	2705	0
13	20240926	202800	41720700	2705	2705	2705	2705	0
14	20240926	202700	41720700	2705	2705	2705	2705	0
15	20240926	202600	41720700	2705	2705	2705	2705	0
16	20240926	202500	41720700	2705	2705	2705	2705	0
17	20240926	202400	41720700	2705	2705	2705	2705	0
18	20240926	202300	41720700	2705	2705	2705	2705	0
19	20240926	202200	41720700	2705	2705	2705	2705	0
20	20240926	202100	41720700	2705	2705	2705	2705	0
21	20240926	202000	41720700	2705	2705	2705	2705	0
22	20240926	201900	41720700	2705	2705	2705	2705	0
23	20240926	201800	41720700	2705	2705	2705	2705	0
24	20240926	201700	41720700	2705	2705	2705	2705	0
25	20240926	201600	41720700	2705	2705	2705	2705	0
26	20240926	201500	41720700	2705	2705	2705	2705	0
27	20240926	201400	41720700	2705	2705	2705	2705	0
28	20240926	201300	41720700	2705	2705	2705	2705	0
29	20240926	201200	41720700	2705	2705	2705	2705	0
30	20240926	201100	41720700	2705	2705	2705	2705	0
31	20240926	201000	41720700	2705	2705	2705	2705	0
32	20240926	200900	41720700	2705	2705	2705	2705	426
33	20240926	200800	41720700	2705	2705	2705	2705	0
34	20240926	200700	41720700	2705	2705	2705	2705	0
35	20240926	200600	41720700	2705	2705	2705	2705	0
36	20240926	200500	41720700	2705	2705	2705	2705	0
37	20240926	200400	41720700	2705	2705	2705	2705	0
38	20240926	200300	41720700	2705	2705	2705	2705	0
39	20240926	200200	41720700	2705	2705	2705	2705	0
40	20240926	200100	41720700	2705	2705	2705	2705	0
41	20240926	200000	41720700	2705	2705	2705	2705	0
42	20240926	195900	41720700	2705	2705	2705	2705	0
43	20240926	195800	41720700	2705	2705	2705	2705	0
44	20240926	195700	41720700	2705	2705	2705	2705	0
45	20240926	195600	41720700	2705	2705	2705	2705	0
46	20240926	195500	41720700	2705	2705	2705	2705	0
47	20240926	195400	41720700	2705	2705	2705	2705	0
48	20240926	195300	41720700	2705	2705	2705	2705	0
49	20240926	195200	41720700	2705	2705	2705	2705	0
50	20240926	195100	41720700	2705	2705	2705	2705	0
51	20240926	195000	41720700	2705	2705	2705	2705	0
52	20240926	194900	41720700	2705	2705	2705	2705	0
53	20240926	194800	41720700	2705	2705	2705	2705	0
54	20240926	194700	41720700	2705	2705	2705	2705	0
55	20240926	194600	41720700	2705	2705	2705	2705	0
56	20240926	194500	41720700	2705	2705	2705	2705	0
57	20240926	194400	41720700	2705	2705	2705	2705	0
58	20240926	194300	41720700	2705	2705	2705	2705	0
59	20240926	194200	41720700	2705	2705	2705	2705	0
60	20240926	194100	41720700	2705	2705	2705	2705	0
61	20240926	194000	41720700	2705	2705	2705	2705	0
62	20240926	193900	41720700	2705	2705	2705	2705	426
63	20240926	193800	41720700	2705	2705	2705	2705	0
64	20240926	193700	41720700	2705	2705	2705	2705	0
65	20240926	193600	41720700	2705	2705	2705	2705	0
66	20240926	193500	41720700	2705	2705	2705	2705	0
67	20240926	193400	41720700	2705	2705	2705	2705	0
68	20240926	193300	41720700	2705	2705	2705	2705	0
69	20240926	193200	41720700	2705	2705	2705	2705	0
70	20240926	193100	41720700	2705	2705	2705	2705	0
71	20240926	193000	41720700	2705	2705	2705	2705	0
72	20240926	192900	41720700	2705	2705	2705	2705	0
73	20240926	192800	41720700	2705	2705	2705	2705	0
74	20240926	192700	41720700	2705	2705	2705	2705	0
75	20240926	192600	41720700	2705	2705	2705	2705	0
76	20240926	192500	41720700	2705	2705	2705	2705	0
77	20240926	192400	41720700	2705	2705	2705	2705	0
78	20240926	192300	41720700	2705	2705	2705	2705	0
79	20240926	192200	41720700	2705	2705	2705	2705	0
80	20240926	192100	41720700	2705	2705	2705	2705	0
81	20240926	192000	41720700	2705	2705	2705	2705	0
82	20240926	191900	41720700	2705	2705	2705	2705	0
83	20240926	191800	41720700	2705	2705	2705	2705	0
84	20240926	191700	41720700	2705	2705	2705	2705	0
85	20240926	191600	41720700	2705	2705	2705	2705	0
86	20240926	191500	41720700	2705	2705	2705	2705	0
87	20240926	191400	41720700	2705	2705	2705	2705	0
88	20240926	191300	41720700	2705	2705	2705	2705	0
89	20240926	191200	41720700	2705	2705	2705	2705	0
90	20240926	191100	41720700	2705	2705	2705	2705	0
91	20240926	191000	41720700	2705	2705	2705	2705	0
92	20240926	190900	41720700	2705	2705	2705	2705	426
93	20240926	190800	41720700	2705	2705	2705	2705	0
94	20240926	190700	41720700	2705	2705	2705	2705	0
95	20240926	190600	41720700	2705	2705	2705	2705	0
96	20240926	190500	41720700	2705	2705	2705	2705	0
97	20240926	190400	41720700	2705	2705	2705	2705	0
98	20240926	190300	41720700	2705	2705	2705	2705	0
99	20240926	190200	41720700	2705	2705	2705	2705	0
100	20240926	190100	41720700	2705	2705	2705	2705	0
101	20240926	190000	41720700	2705	2705	2705	2705	0
102	20240926	185900	41720700	2705	2705	2705	2705	0
103	20240926	185800	41720700	2705	2705	2705	2705	0
104	20240926	185700	41720700	2705	2705	2705	2705	0
105	20240926	185600	41720700	2705	2705	2705	2705	0
106	20240926	185500	41720700	2705	2705	2705	2705	0
107	20240926	185400	41720700	2705	2705	2705	2705	0
108	20240926	185300	41720700	2705	2705	2705	2705	0
109	20240926	185200	41720700	2705	2705	2705	2705	0
110	20240926	185100	41720700	2705	2705	2705	2705	0
111	20240926	185000	41720700	2705	2705	2705	2705	0
112	20240926	184900	41720700	2705	2705	2705	2705	0
113	20240926	184800	41720700	2705	2705	2705	2705	0
114	20240926	184700	41720700	2705	2705	2705	2705	0
115	20240926	184600	41720700	2705	2705	2705	2705	0
116	20240926	184500	41720700	2705	2705	2705	2705	0
117	20240926	184400	41720700	2705	2705	2705	2705	0
118	20240926	184300	41720700	2705	2705	2705	2705	0
119	20240926	184200	41720700	2705	2705	2705	2705	0
120	20240926	184100	41720700	2705	2705	2705	2705	0
121	20240926	184000	41720700	2705	2705	2705	2705	0
122	20240926	183900	41720700	2705	2705	2705	2705	426
123	20240926	183800	41720700	2705	2705	2705	2705	0
124	20240926	183700	41720700	2705	2705	2705	2705	0
125	20240926	183600	41720700	2705	2705	2705	2705	0
126	20240926	183500	41720700	2705	2705	2705	2705	0
127	20240926	183400	41720700	2705	2705	2705	2705	0
128	20240926	183300	41720700	2705	2705	2705	2705	0
129	20240926	183200	41720700	2705	2705	2705	2705	0
130	20240926	183100	41720700	2705	2705	2705	2705	0
131	20240926	183000	41720700	2705	2705	2705	2705	0
132	20240926	182900	41720700	2705	2705	2705	2705	0
133	20240926	182800	41720700	2705	2705	2705	2705	0
134	20240926	182700	41720700	2705	2705	2705	2705	0
135	20240926	182600	41720700	2705	2705	2705	2705	0
136	20240926	182500	41720700	2705	2705	2705	2705	0
137	20240926	182400	41720700	2705	2705	2705	2705	0
138	20240926	182300	41720700	2705	2705	2705	2705	0
139	20240926	182200	41720700	2705	2705	2705	2705	0
140	20240926	182100	41720700	2705	2705	2705	2705	0
141	20240926	182000	41720700	2705	2705	2705	2705	0
142	20240926	181900	41720700	2705	2705	2705	2705	0
143	20240926	181800	41720700	2705	2705	2705	2705	0
144	20240926	181700	41720700	2705	2705	2705	2705	0
145	20240926	181600	41720700	2705	2705	2705	2705	0
146	20240926	181500	41720700	2705	2705	2705	2705	0
147	20240926	181400	41720700	2705	2705	2705	2705	0
148	20240926	181300	41720700	2705	2705	2705	2705	0
149	20240926	181200	41720700	2705	2705	2705	2705	0
150	20240926	181100	41720700	2705	2705	2705	2705	0
151	20240926	181000	41720700	2705	2705	2705	2705	0
152	20240926	180900	41720700	2705	2705	2705	2705	426
153	20240926	180800	41720700	2705	2705	2705	2705	0
154	20240926	180700	41720700	2705	2705	2705	2705	0
155	20240926	180600	41720700	2705	2705	2705	2705	0
156	20240926	180500	41720700	2705	2705	2705	2705	0
157	20240926	180400	41720700	2705	2705	2705	2705	0
158	20240926	180300	41720700	2705	2705	2705	2705	0
159	20240926	180200	41720700	2705	2705	2705	2705	0
160	20240926	180100	41720700	2705	2705	2705	2705	0
161	20240926	180000	41720700	2705	2705	2705	2705	0
162	20240926	175900	41720700	2705	2705	2705	2705	0
163	20240926	175800	41720700	2705	2705	2705	2705	0
164	20240926	175700	41720700	2705	2705	2705	2705	0
165	20240926	175600	41720700	2705	2705	2705	2705	0
166	20240926	175500	41720700	2705	2705	2705	2705	0
167	20240926	175400	41720700	2705	2705	2705	2705	0
168	20240926	175300	41720700	2705	2705	2705	2705	0
169	20240926	175200	41720700	2705	2705	2705	2705	0
170	20240926	175100	41720700	2705	2705	2705	2705	0
171	20240926	175000	41720700	2705	2705	2705	2705	0
172	20240926	174900	41720700	2705	2705	2705	2705	0
173	20240926	174800	41720700	2705	2705	2705	2705	0
174	20240926	174700	41720700	2705	2705	2705	2705	0
175	20240926	174600	41720700	2705	2705	2705	2705	0
176	20240926	174500	41720700	2705	2705	2705	2705	0
177	20240926	174400	41720700	2705	2705	2705	2705	0
178	20240926	174300	41720700	2705	2705	2705	2705	0
179	20240926	174200	41720700	2705	2705	2705	2705	0
180	20240926	174100	41720700	2705	2705	2705	2705	0
181	20240926	174000	41720700	2705	2705	2705	2705	0
182	20240926	173900	41720700	2705	2705	2705	2705	426
183	20240926	173800	41720700	2705	2705	2705	2705	0
184	20240926	173700	41720700	2705	2705	2705	2705	0
185	20240926	173600	41720700	2705	2705	2705	2705	0
186	20240926	173500	41720700	2705	2705	2705	2705	0
187	20240926	173400	41720700	2705	2705	2705	2705	0
188	20240926	173300	41720700	2705	2705	2705	2705	0
189	20240926	173200	41720700	2705	2705	2705	2705	0
190	20240926	173100	41720700	2705	2705	2705	2705	0
191	20240926	173000	41720700	2705	2705	2705	2705	0
192	20240926	172900	41720700	2705	2705	2705	2705	0
193	20240926	172800	41720700	2705	2705	2705	2705	0
194	20240926	172700	41720700	2705	2705	2705	2705	0
195	20240926	172600	41720700	2705	2705	2705	2705	0
196	20240926	172500	41720700	2705	2705	2705	2705	0
197	20240926	172400	41720700	2705	2705	2705	2705	0
198	20240926	172300	41720700	2705	2705	2705	2705	0
199	20240926	172200	41720700	2705	2705	2705	2705	0
200	20240926	172100	41720700	2705	2705	2705	2705	0
201	20240926	172000	41720700	2705	2705	2705	2705	0
202	20240926	171900	41720700	2705	2705	2705	2705	0
203	20240926	171800	41720700	2705	2705	2705	2705	0
204	20240926	171700	41720700	2705	2705	2705	2705	0
205	20240926	171600	41720700	2705	2705	2705	2705	0
206	20240926	171500	41720700	2705	2705	2705	2705	0
207	20240926	171400	41720700	2705	2705	2705	2705	0
208	20240926	171300	41720700	2705	2705	2705	2705	0
209	20240926	171200	41720700	2705	2705	2705	2705	0
210	20240926	171100	41720700	2705	2705	2705	2705	0
211	20240926	171000	41720700	2705	2705	2705	2705	0
212	20240926	170900	41720700	2705	2705	2705	2705	426
213	20240926	170800	41720700	2705	2705	2705	2705	0
214	20240926	170700	41720700	2705	2705	2705	2705	0
215	20240926	170600	41720700	2705	2705	2705	2705	0
216	20240926	170500	41720700	2705	2705	2705	2705	0
217	20240926	170400	41720700	2705	2705	2705	2705	0
218	20240926	170300	41720700	2705	2705	2705	2705	0
219	20240926	170200	41720700	2705	2705	2705	2705	0
220	20240926	170100	41720700	2705	2705	2705	2705	0
221	20240926	170000	41720700	2705	2705	2705	2705	0
222	20240926	165900	41720700	2705	2705	2705	2705	0
223	20240926	165800	41720700	2705	2705	2705	2705	0
224	20240926	165700	41720700	2705	2705	2705	2705	0
225	20240926	165600	41720700	2705	2705	2705	2705	0
226	20240926	165500	41720700	2705	2705	2705	2705	0
227	20240926	165400	41720700	2705	2705	2705	2705	0
228	20240926	165300	41720700	2705	2705	2705	2705	0
229	20240926	165200	41720700	2705	2705	2705	2705	0
230	20240926	165100	41720700	2705	2705	2705	2705	0
231	20240926	165000	41720700	2705	2705	2705	2705	0
232	20240926	164900	41720700	2705	2705	2705	2705	0
233	20240926	164800	41720700	2705	2705	2705	2705	0
234	20240926	164700	41720700	2705	2705	2705	2705	0
235	20240926	164600	41720700	2705	2705	2705	2705	0
236	20240926	164500	41720700	2705	2705	2705	2705	0
237	20240926	164400	41720700	2705	2705	2705	2705	0
238	20240926	164300	41720700	2705	2705	2705	2705	0
239	20240926	164200	41720700	2705	2705	2705	2705	0
240	20240926	164100	41720700	2705	2705	2705	2705	0
241	20240926	164000	41720700	2705	2705	2705	2705	0
242	20240926	163900	41720700	2705	2705	2705	2705	426
243	20240926	163800	41720700	2705	2705	2705	2705	0
244	20240926	163700	41720700	2705	2705	2705	2705	0
245	20240926	163600	41720700	2705	2705	2705	2705	0
246	20240926	163500	41720700	2705	2705	2705	2705	0
247	20240926	163400	41720700	2705	2705	2705	2705	0
248	20240926	163300	41720700	2705	2705	2705	2705	0
249	20240926	163200	41720700	2705	2705	2705	2705	0
250	20240926	163100	41720700	2705	2705	2705	2705	0
251	20240926	163000	41720700	2705	2705	2705	2705	0
252	20240926	162900	41720700	2705	2705	2705	2705	0
253	20240926	162800	41720700	2705	2705	2705	2705	0
254	20240926	162700	41720700	2705	2705	2705	2705	0
255	20240926	162600	41720700	2705	2705	2705	2705	0
256	20240926	162500	41720700	2705	2705	2705	2705	0
257	20240926	162400	41720700	2705	2705	2705	2705	0
258	20240926	162300	41720700	2705	2705	2705	2705	0
259	20240926	162200	41720700	2705	2705	2705	2705	0
260	20240926	162100	41720700	2705	2705	2705	2705	0
261	20240926	162000	41720700	2705	2705	2705	2705	0
262	20240926	161900	41720700	2705	2705	2705	2705	0
263	20240926	161800	41720700	2705	2705	2705	2705	0
264	20240926	161700	41720700	2705	2705	2705	2705	0
265	20240926	161600	41720700	2705	2705	2705	2705	0
266	20240926	161500	41720700	2705	2705	2705	2705	0
267	20240926	161400	41720700	2705	2705	2705	2705	0
268	20240926	161300	41720700	2705	2705	2705	2705	0
269	20240926	161200	41720700	2705	2705	2705	2705	0
270	20240926	161100	41720700	2705	2705	2705	2705	0
271	20240926	161000	41720700	2705	2705	2705	2705	0
272	20240926	160900	41720700	2705	2705	2705	2705	426
273	20240926	160800	41720700	2705	2705	2705	2705	0
274	20240926	160700	41720700	2705	2705	2705	2705	0
275	20240926	160600	41720700	2705	2705	2705	2705	0
276	20240926	160500	41720700	2705	2705	2705	2705	0
277	20240926	160400	41720700	2705	2705	2705	2705	0
278	20240926	160300	41720700	2705	2705	2705	2705	0
279	20240926	160200	41720700	2705	2705	2705	2705	0
280	20240926	160100	41720700	2705	2705	2705	2705	0
281	20240926	160000	41720700	2705	2705	2705	2705	0
282	20240926	155900	41720700	2705	2705	2705	2705	0
283	20240926	155800	41720700	2705	2705	2705	2705	0
284	20240926	155700	41720700	2705	2705	2705	2705	0
285	20240926	155600	41720700	2705	2705	2705	2705	0
286	20240926	155500	41720700	2705	2705	2705	2705	0
287	20240926	155400	41720700	2705	2705	2705	2705	0
288	20240926	155300	41720700	2705	2705	2705	2705	0
289	20240926	155200	41720700	2705	2705	2705	2705	0
290	20240926	155100	41720700	2705	2705	2705	2705	0
291	20240926	155000	41720700	2705	2705	2705	2705	0
292	20240926	154900	41720700	2705	2705	2705	2705	0
293	20240926	154800	41720700	2705	2705	2705	2705	0
294	20240926	154700	41720700	2705	2705	2705	2705	0
295	20240926	154600	41720700	2705	2705	2705	2705	0
296	20240926	154500	41720700	2705	2705	2705	2705	0
297	20240926	154400	41720700	2705	2705	2705	2705	0
298	20240926	154300	41720700	2705	2705	2705	2705	0
299	20240926	154200	41720700	2705	2705	2705	2705	0
300	20240926	154100	41720700	2705	2705	2705	2705	0
301	20240926	154000	41720700	2705	2705	2705	2705	0
302	20240926	153900	41720700	2705	2705	2705	2705	426
303	20240926	153800	41720700	2705	2705	2705	2705	0
304	20240926	153700	41720700	2705	2705	2705	2705	0
305	20240926	153600	41720700	2705	2705	2705	2705	0
306	20240926	153500	41720700	2705	2705	2705	2705	0
307	20240926	153400	41720700	2705	2705	2705	2705	0
308	20240926	153300	41720700	2705	2705	2705	2705	0
309	20240926	153200	41720700	2705	2705	2705	2705	0
310	20240926	153100	41720700	2705	2705	2705	2705	0
311	20240926	153000	41720700	2705	2705	2705	2705	426
312	20240926	152900	40568370	2700	2700	2700	2700	0
313	20240926	152800	40568370	2700	2700	2700	2700	0
314	20240926	152700	40568370	2700	2700	2700	2700	0
315	20240926	152600	40568370	2700	2700	2700	2700	0
316	20240926	152500	40568370	2700	2700	2700	2700	0
317	20240926	152400	40568370	2700	2700	2700	2700	0
318	20240926	152300	40568370	2700	2700	2700	2700	0
319	20240926	152200	40568370	2700	2700	2700	2700	0
320	20240926	152100	40568370	2700	2700	2700	2700	0
321	20240926	152000	40568370	2700	2700	2700	2700	0
322	20240926	151900	40568370	2700	2700	2700	2700	0
323	20240926	151800	40568370	2700	2700	2700	2700	0
324	20240926	151700	40568370	2700	2700	2700	2700	0
325	20240926	151600	40568370	2700	2700	2700	2700	3
326	20240926	151500	40560270	2705	2705	2705	2705	0
327	20240926	151400	40560270	2705	2705	2705	2705	0
328	20240926	151300	40560270	2705	2705	2705	2705	0
329	20240926	151200	40560270	2705	2705	2705	2705	0
330	20240926	151100	40560270	2705	2705	2705	2705	0
331	20240926	151000	40560270	2705	2705	2705	2705	0
332	20240926	150900	40560270	2705	2705	2705	2705	0
333	20240926	150800	40560270	2705	2705	2705	2705	0
334	20240926	150700	40560270	2705	2705	2705	2705	0
335	20240926	150600	40560270	2705	2705	2705	2705	10
336	20240926	150500	40533220	2705	2705	2705	2705	0
337	20240926	150400	40533220	2705	2705	2705	2705	45
338	20240926	150300	40411495	2695	2695	2695	2695	0
339	20240926	150200	40411495	2695	2695	2695	2695	0
340	20240926	150100	40411495	2695	2695	2695	2695	0
341	20240926	150000	40411495	2695	2695	2695	2695	6
342	20240926	145900	40395325	2695	2695	2695	2695	0
343	20240926	145800	40395325	2695	2695	2695	2695	0
344	20240926	145700	40395325	2695	2695	2695	2695	0
345	20240926	145600	40395325	2695	2695	2695	2695	0
346	20240926	145500	40395325	2695	2695	2695	2695	0
347	20240926	145400	40395325	2695	2695	2695	2695	0
348	20240926	145300	40395325	2695	2695	2695	2695	0
349	20240926	145200	40395325	2695	2695	2695	2695	0
350	20240926	145100	40395325	2695	2695	2695	2695	0
351	20240926	145000	40395325	2695	2695	2695	2695	3
352	20240926	144900	40387240	2705	2705	2705	2705	0
353	20240926	144800	40387240	2705	2705	2705	2705	0
354	20240926	144700	40387240	2705	2705	2705	2705	0
355	20240926	144600	40387240	2705	2705	2705	2705	0
356	20240926	144500	40387240	2705	2705	2705	2705	0
357	20240926	144400	40387240	2705	2705	2705	2705	0
358	20240926	144300	40387240	2705	2705	2705	2705	0
359	20240926	144200	40387240	2705	2705	2705	2705	0
360	20240926	144100	40387240	2705	2705	2705	2705	0
361	20240926	144000	40387240	2705	2705	2705	2705	0
362	20240926	143900	40387240	2705	2705	2705	2705	0
363	20240926	143800	40387240	2705	2705	2705	2705	0
364	20240926	143700	40387240	2705	2705	2705	2705	1
365	20240926	143600	40384535	2710	2710	2710	2710	0
366	20240926	143500	40384535	2710	2710	2710	2710	0
367	20240926	143400	40384535	2710	2710	2710	2710	0
368	20240926	143300	40384535	2710	2710	2710	2710	1
369	20240926	143200	40381825	2710	2710	2710	2710	0
370	20240926	143100	40381825	2710	2710	2710	2710	0
371	20240926	143000	40381825	2710	2710	2710	2710	0
372	20240926	142900	40381825	2710	2710	2710	2710	0
373	20240926	142800	40381825	2710	2710	2710	2710	0
374	20240926	142700	40381825	2710	2710	2710	2710	0
375	20240926	142600	40381825	2710	2710	2710	2710	0
376	20240926	142500	40381825	2710	2700	2710	2700	595
377	20240926	142400	38773225	2700	2700	2700	2700	0
378	20240926	142300	38773225	2700	2700	2700	2700	0
379	20240926	142200	38773225	2700	2700	2700	2700	311
380	20240926	142100	37933525	2700	2700	2700	2700	0
381	20240926	142000	37933525	2700	2700	2700	2700	1
382	20240926	141900	37930825	2700	2700	2700	2700	0
383	20240926	141800	37930825	2700	2700	2700	2700	0
384	20240926	141700	37930825	2700	2700	2700	2700	402
385	20240926	141600	36845425	2700	2700	2700	2700	0
386	20240926	141500	36845425	2700	2700	2700	2700	31
387	20240926	141400	36761725	2700	2700	2700	2700	0
388	20240926	141300	36761725	2700	2700	2700	2700	0
389	20240926	141200	36761725	2700	2700	2700	2700	0
390	20240926	141100	36761725	2700	2700	2700	2700	0
391	20240926	141000	36761725	2700	2700	2700	2700	0
392	20240926	140900	36761725	2700	2700	2700	2700	0
393	20240926	140800	36761725	2700	2700	2700	2700	0
394	20240926	140700	36761725	2700	2700	2700	2700	0
395	20240926	140600	36761725	2700	2700	2700	2700	0
396	20240926	140500	36761725	2700	2700	2700	2700	0
397	20240926	140400	36761725	2700	2695	2700	2695	415
398	20240926	140300	35641310	2700	2700	2700	2700	0
399	20240926	140200	35641310	2700	2700	2700	2700	0
400	20240926	140100	35641310	2700	2700	2700	2700	0
401	20240926	140000	35641310	2700	2700	2700	2700	376
402	20240926	135900	34626110	2700	2700	2700	2700	0
403	20240926	135800	34626110	2700	2700	2700	2700	1
404	20240926	135700	34623410	2685	2685	2685	2685	0
405	20240926	135600	34623410	2685	2690	2690	2685	84
406	20240926	135500	34397865	2700	2700	2700	2700	364
407	20240926	135400	33415065	2700	2700	2700	2700	7
408	20240926	135300	33396165	2700	2700	2700	2700	0
409	20240926	135200	33396165	2700	2700	2700	2700	0
410	20240926	135100	33396165	2700	2700	2700	2700	0
411	20240926	135000	33396165	2700	2700	2700	2700	75
412	20240926	134900	33193665	2700	2700	2700	2700	320
413	20240926	134800	32329665	2700	2700	2700	2700	95
414	20240926	134700	32073165	2700	2700	2700	2700	0
415	20240926	134600	32073165	2700	2700	2700	2700	0
416	20240926	134500	32073165	2700	2700	2700	2700	0
417	20240926	134400	32073165	2700	2700	2700	2700	0
418	20240926	134300	32073165	2700	2695	2700	2695	288
419	20240926	134200	31295960	2695	2695	2695	2695	0
420	20240926	134100	31295960	2695	2695	2695	2695	0
421	20240926	134000	31295960	2695	2695	2695	2695	0
422	20240926	133900	31295960	2695	2695	2695	2695	0
423	20240926	133800	31295960	2695	2695	2695	2695	0
424	20240926	133700	31295960	2695	2695	2695	2695	266
425	20240926	133600	30579090	2695	2695	2695	2695	0
426	20240926	133500	30579090	2695	2695	2695	2695	0
427	20240926	133400	30579090	2695	2695	2695	2695	0
428	20240926	133300	30579090	2695	2690	2695	2690	105
429	20240926	133200	30296120	2695	2695	2695	2695	1
430	20240926	133100	30293425	2695	2695	2695	2695	0
431	20240926	133000	30293425	2695	2695	2695	2695	0
432	20240926	132900	30293425	2695	2695	2695	2695	0
433	20240926	132800	30293425	2695	2695	2695	2695	100
434	20240926	132700	30023925	2700	2700	2700	2700	0
435	20240926	132600	30023925	2700	2700	2700	2700	0
436	20240926	132500	30023925	2700	2700	2700	2700	0
437	20240926	132400	30023925	2700	2700	2700	2700	0
438	20240926	132300	30023925	2700	2700	2700	2700	0
439	20240926	132200	30023925	2700	2700	2700	2700	0
440	20240926	132100	30023925	2700	2700	2700	2700	0
441	20240926	132000	30023925	2700	2700	2700	2700	0
442	20240926	131900	30023925	2700	2700	2700	2700	0
443	20240926	131800	30023925	2700	2700	2700	2700	0
444	20240926	131700	30023925	2700	2700	2700	2700	0
445	20240926	131600	30023925	2700	2700	2700	2700	0
446	20240926	131500	30023925	2700	2700	2700	2700	0
447	20240926	131400	30023925	2700	2700	2700	2700	0
448	20240926	131300	30023925	2700	2690	2700	2685	129
449	20240926	131200	29677180	2690	2690	2690	2690	0
450	20240926	131100	29677180	2690	2690	2690	2690	0
451	20240926	131000	29677180	2690	2690	2690	2690	128
452	20240926	130900	29332860	2690	2690	2690	2690	0
453	20240926	130800	29332860	2690	2690	2690	2690	0
454	20240926	130700	29332860	2690	2690	2690	2690	0
455	20240926	130600	29332860	2690	2690	2690	2690	0
456	20240926	130500	29332860	2690	2690	2690	2690	0
457	20240926	130400	29332860	2690	2685	2690	2685	731
458	20240926	130300	27370120	2685	2685	2685	2685	0
459	20240926	130200	27370120	2685	2685	2685	2685	1
460	20240926	130100	27367435	2680	2680	2680	2680	0
461	20240926	130000	27367435	2680	2680	2680	2680	0
462	20240926	125900	27367435	2680	2680	2680	2680	0
463	20240926	125800	27367435	2680	2680	2680	2680	0
464	20240926	125700	27367435	2680	2680	2680	2680	0
465	20240926	125600	27367435	2680	2680	2680	2680	0
466	20240926	125500	27367435	2680	2680	2680	2680	0
467	20240926	125400	27367435	2680	2680	2680	2680	1
468	20240926	125300	27364755	2685	2685	2685	2685	0
469	20240926	125200	27364755	2685	2685	2685	2685	0
470	20240926	125100	27364755	2685	2685	2685	2685	0
471	20240926	125000	27364755	2685	2685	2685	2685	5
472	20240926	124900	27351330	2685	2685	2685	2685	0
473	20240926	124800	27351330	2685	2685	2685	2685	0
474	20240926	124700	27351330	2685	2685	2685	2685	0
475	20240926	124600	27351330	2685	2685	2685	2685	0
476	20240926	124500	27351330	2685	2685	2685	2685	0
477	20240926	124400	27351330	2685	2685	2685	2685	0
478	20240926	124300	27351330	2685	2685	2685	2685	0
479	20240926	124200	27351330	2685	2685	2685	2685	0
480	20240926	124100	27351330	2685	2685	2685	2685	0
481	20240926	124000	27351330	2685	2685	2685	2685	0
482	20240926	123900	27351330	2685	2685	2685	2685	0
483	20240926	123800	27351330	2685	2685	2685	2685	0
484	20240926	123700	27351330	2685	2685	2685	2685	20
485	20240926	123600	27297630	2685	2685	2685	2685	0
486	20240926	123500	27297630	2685	2685	2685	2685	0
487	20240926	123400	27297630	2685	2685	2685	2685	0
488	20240926	123300	27297630	2685	2685	2685	2685	0
489	20240926	123200	27297630	2685	2685	2685	2685	0
490	20240926	123100	27297630	2685	2685	2685	2685	0
491	20240926	123000	27297630	2685	2685	2685	2685	989
492	20240926	122900	24642165	2685	2685	2685	2685	0
493	20240926	122800	24642165	2685	2685	2685	2685	0
494	20240926	122700	24642165	2685	2685	2685	2685	0
495	20240926	122600	24642165	2685	2685	2685	2685	0
496	20240926	122500	24642165	2685	2685	2685	2685	0
497	20240926	122400	24642165	2685	2685	2685	2685	0
498	20240926	122300	24642165	2685	2685	2685	2685	0
499	20240926	122200	24642165	2685	2685	2685	2685	0
500	20240926	122100	24642165	2685	2685	2685	2685	0
501	20240926	122000	24642165	2685	2685	2685	2685	0
502	20240926	121900	24642165	2685	2685	2685	2685	0
503	20240926	121800	24642165	2685	2685	2685	2685	0
504	20240926	121700	24642165	2685	2685	2685	2685	0
505	20240926	121600	24642165	2685	2685	2685	2685	0
506	20240926	121500	24642165	2685	2685	2685	2685	0
507	20240926	121400	24642165	2685	2685	2685	2685	0
508	20240926	121300	24642165	2685	2685	2685	2685	0
509	20240926	121200	24642165	2685	2685	2685	2685	0
510	20240926	121100	24642165	2685	2685	2685	2685	0
511	20240926	121000	24642165	2685	2685	2685	2685	0
512	20240926	120900	24642165	2685	2685	2685	2685	10
513	20240926	120800	24615315	2685	2685	2685	2685	0
514	20240926	120700	24615315	2685	2685	2685	2685	0
515	20240926	120600	24615315	2685	2685	2685	2685	107
516	20240926	120500	24328020	2685	2685	2685	2685	4
517	20240926	120400	24317280	2685	2685	2685	2685	0
518	20240926	120300	24317280	2685	2685	2685	2685	0
519	20240926	120200	24317280	2685	2685	2685	2685	0
520	20240926	120100	24317280	2685	2685	2685	2685	0
521	20240926	120000	24317280	2685	2685	2685	2685	0
522	20240926	115900	24317280	2685	2685	2685	2685	0
523	20240926	115800	24317280	2685	2685	2685	2685	0
524	20240926	115700	24317280	2685	2685	2685	2685	0
525	20240926	115600	24317280	2685	2685	2685	2685	0
526	20240926	115500	24317280	2685	2685	2685	2685	0
527	20240926	115400	24317280	2685	2685	2685	2685	10
528	20240926	115300	24290430	2675	2675	2675	2675	0
529	20240926	115200	24290430	2675	2675	2675	2675	0
530	20240926	115100	24290430	2675	2675	2675	2675	0
531	20240926	115000	24290430	2675	2675	2675	2675	0
532	20240926	114900	24290430	2675	2675	2675	2675	0
533	20240926	114800	24290430	2675	2680	2680	2675	120
534	20240926	114700	23969195	2685	2685	2685	2685	0
535	20240926	114600	23969195	2685	2685	2685	2685	0
536	20240926	114500	23969195	2685	2685	2685	2685	9
537	20240926	114400	23945030	2680	2680	2680	2680	0
538	20240926	114300	23945030	2680	2680	2680	2680	0
539	20240926	114200	23945030	2680	2680	2680	2680	50
540	20240926	114100	23811030	2680	2680	2680	2680	0
541	20240926	114000	23811030	2680	2680	2680	2680	0
542	20240926	113900	23811030	2680	2680	2680	2680	0
543	20240926	113800	23811030	2680	2680	2680	2680	0
544	20240926	113700	23811030	2680	2680	2680	2680	0
545	20240926	113600	23811030	2680	2680	2680	2680	0
546	20240926	113500	23811030	2680	2680	2680	2680	0
547	20240926	113400	23811030	2680	2680	2680	2680	0
548	20240926	113300	23811030	2680	2680	2680	2680	0
549	20240926	113200	23811030	2680	2680	2680	2680	0
550	20240926	113100	23811030	2680	2680	2680	2680	50
551	20240926	113000	23677030	2680	2680	2680	2680	0
552	20240926	112900	23677030	2680	2685	2685	2680	23
553	20240926	112800	23615345	2685	2685	2685	2685	0
554	20240926	112700	23615345	2685	2685	2685	2685	0
555	20240926	112600	23615345	2685	2685	2685	2685	25
556	20240926	112500	23548220	2680	2680	2680	2680	100
557	20240926	112400	23280220	2675	2675	2675	2675	0
558	20240926	112300	23280220	2675	2675	2675	2675	0
559	20240926	112200	23280220	2675	2675	2675	2675	0
560	20240926	112100	23280220	2675	2675	2675	2675	17
561	20240926	112000	23234745	2680	2680	2680	2680	1
562	20240926	111900	23232065	2685	2685	2685	2685	0
563	20240926	111800	23232065	2685	2685	2685	2685	0
564	20240926	111700	23232065	2685	2685	2685	2685	1
565	20240926	111600	23229380	2680	2680	2680	2680	0
566	20240926	111500	23229380	2680	2680	2680	2680	0
567	20240926	111400	23229380	2680	2680	2680	2680	0
568	20240926	111300	23229380	2680	2680	2680	2680	0
569	20240926	111200	23229380	2680	2680	2680	2680	0
570	20240926	111100	23229380	2680	2680	2680	2680	0
571	20240926	111000	23229380	2680	2680	2680	2680	0
572	20240926	110900	23229380	2680	2680	2680	2680	0
573	20240926	110800	23229380	2680	2680	2680	2680	0
574	20240926	110700	23229380	2680	2680	2680	2680	0
575	20240926	110600	23229380	2680	2680	2680	2680	5
576	20240926	110500	23215980	2685	2680	2685	2680	2
577	20240926	110400	23210615	2685	2685	2685	2685	0
578	20240926	110300	23210615	2685	2685	2685	2685	0
579	20240926	110200	23210615	2685	2685	2685	2685	0
580	20240926	110100	23210615	2685	2685	2685	2685	0
581	20240926	110000	23210615	2685	2685	2685	2685	0
582	20240926	105900	23210615	2685	2685	2685	2685	1
583	20240926	105800	23207930	2680	2680	2680	2680	0
584	20240926	105700	23207930	2680	2680	2680	2680	0
585	20240926	105600	23207930	2680	2680	2680	2680	0
586	20240926	105500	23207930	2680	2680	2685	2680	1002
587	20240926	105400	20519490	2680	2680	2680	2680	0
588	20240926	105300	20519490	2680	2680	2680	2680	0
589	20240926	105200	20519490	2680	2680	2680	2680	0
590	20240926	105100	20519490	2680	2680	2680	2680	0
591	20240926	105000	20519490	2680	2680	2680	2680	0
592	20240926	104900	20519490	2680	2680	2680	2680	1
593	20240926	104800	20516810	2680	2680	2680	2680	100
594	20240926	104700	20248810	2680	2680	2680	2680	0
595	20240926	104600	20248810	2680	2680	2680	2680	0
596	20240926	104500	20248810	2680	2680	2680	2680	0
597	20240926	104400	20248810	2680	2680	2680	2680	0
598	20240926	104300	20248810	2680	2680	2680	2680	0
599	20240926	104200	20248810	2680	2680	2680	2680	10
600	20240926	104100	20222010	2680	2680	2680	2680	0
601	20240926	104000	20222010	2680	2680	2680	2680	320
602	20240926	103900	19364410	2680	2680	2680	2680	0
603	20240926	103800	19364410	2680	2680	2680	2680	0
604	20240926	103700	19364410	2680	2680	2680	2680	0
605	20240926	103600	19364410	2680	2680	2680	2680	0
606	20240926	103500	19364410	2680	2680	2680	2680	0
607	20240926	103400	19364410	2680	2680	2680	2680	0
608	20240926	103300	19364410	2680	2680	2680	2680	0
609	20240926	103200	19364410	2680	2680	2680	2680	0
610	20240926	103100	19364410	2680	2680	2680	2680	0
611	20240926	103000	19364410	2680	2680	2680	2680	1
612	20240926	102900	19361730	2675	2675	2675	2675	0
613	20240926	102800	19361730	2675	2675	2675	2675	0
614	20240926	102700	19361730	2675	2680	2680	2675	4
615	20240926	102600	19351020	2680	2680	2680	2680	0
616	20240926	102500	19351020	2680	2680	2680	2680	0
617	20240926	102400	19351020	2680	2680	2680	2680	0
618	20240926	102300	19351020	2680	2680	2680	2680	0
619	20240926	102200	19351020	2680	2680	2680	2680	0
620	20240926	102100	19351020	2680	2680	2680	2680	0
621	20240926	102000	19351020	2680	2680	2680	2680	0
622	20240926	101900	19351020	2680	2680	2680	2680	0
623	20240926	101800	19351020	2680	2680	2680	2680	0
624	20240926	101700	19351020	2680	2680	2680	2680	0
625	20240926	101600	19351020	2680	2680	2680	2680	0
626	20240926	101500	19351020	2680	2680	2680	2680	0
627	20240926	101400	19351020	2680	2680	2680	2680	0
628	20240926	101300	19351020	2680	2680	2680	2680	0
629	20240926	101200	19351020	2680	2680	2680	2680	0
630	20240926	101100	19351020	2680	2680	2680	2680	0
631	20240926	101000	19351020	2680	2680	2680	2680	0
632	20240926	100900	19351020	2680	2680	2680	2680	0
633	20240926	100800	19351020	2680	2670	2680	2670	135
634	20240926	100700	18990085	2670	2670	2670	2670	0
635	20240926	100600	18990085	2670	2670	2670	2670	0
636	20240926	100500	18990085	2670	2670	2670	2670	10
637	20240926	100400	18963385	2665	2665	2665	2665	0
638	20240926	100300	18963385	2665	2665	2665	2665	0
639	20240926	100200	18963385	2665	2665	2665	2665	0
640	20240926	100100	18963385	2665	2665	2665	2665	0
641	20240926	100000	18963385	2665	2665	2665	2665	713
642	20240926	095900	17063240	2670	2670	2670	2670	0
643	20240926	095800	17063240	2670	2670	2670	2670	0
644	20240926	095700	17063240	2670	2670	2670	2670	6
645	20240926	095600	17047220	2670	2670	2670	2670	0
646	20240926	095500	17047220	2670	2670	2670	2670	5
647	20240926	095400	17033870	2670	2670	2670	2670	1
648	20240926	095300	17031200	2670	2670	2670	2670	0
649	20240926	095200	17031200	2670	2670	2670	2670	0
650	20240926	095100	17031200	2670	2670	2670	2670	0
651	20240926	095000	17031200	2670	2670	2670	2670	0
652	20240926	094900	17031200	2670	2670	2670	2670	5
653	20240926	094800	17017850	2670	2670	2670	2670	20
654	20240926	094700	16964450	2670	2670	2670	2670	0
655	20240926	094600	16964450	2670	2670	2670	2670	0
656	20240926	094500	16964450	2670	2670	2670	2670	0
657	20240926	094400	16964450	2670	2670	2670	2670	0
658	20240926	094300	16964450	2670	2670	2670	2670	596
659	20240926	094200	15373130	2675	2675	2675	2675	0
660	20240926	094100	15373130	2675	2675	2675	2675	0
661	20240926	094000	15373130	2675	2675	2675	2675	5
662	20240926	093900	15359755	2675	2675	2675	2675	0
663	20240926	093800	15359755	2675	2675	2675	2675	0
664	20240926	093700	15359755	2675	2675	2675	2675	0
665	20240926	093600	15359755	2675	2675	2675	2675	0
666	20240926	093500	15359755	2675	2675	2675	2675	0
667	20240926	093400	15359755	2675	2675	2675	2675	0
668	20240926	093300	15359755	2675	2675	2675	2675	496
669	20240926	093200	14032955	2670	2670	2670	2670	0
670	20240926	093100	14032955	2670	2670	2670	2670	100
671	20240926	093000	13765955	2665	2665	2665	2665	0
672	20240926	092900	13765955	2665	2670	2670	2665	64
673	20240926	092800	13595385	2670	2670	2670	2670	0
674	20240926	092700	13595385	2670	2670	2670	2670	107
675	20240926	092600	13309695	2680	2680	2680	2680	10
676	20240926	092500	13282895	2680	2680	2680	2680	0
677	20240926	092400	13282895	2680	2680	2680	2680	0
678	20240926	092300	13282895	2680	2670	2680	2670	2
679	20240926	092200	13277545	2670	2670	2670	2670	0
680	20240926	092100	13277545	2670	2675	2675	2670	55
681	20240926	092000	13130670	2685	2685	2685	2685	1
682	20240926	091900	13127985	2670	2670	2670	2670	2627
683	20240926	091800	6113895	2675	2675	2675	2675	0
684	20240926	091700	6113895	2675	2675	2675	2675	595
685	20240926	091600	4522270	2675	2675	2675	2675	100
686	20240926	091500	4254770	2680	2680	2680	2680	0
687	20240926	091400	4254770	2680	2680	2680	2680	5
688	20240926	091300	4241370	2675	2675	2675	2675	0
689	20240926	091200	4241370	2675	2675	2675	2675	0
690	20240926	091100	4241370	2675	2675	2675	2675	0
691	20240926	091000	4241370	2675	2685	2685	2675	855
692	20240926	090900	1954235	2670	2670	2670	2670	0
693	20240926	090800	1954235	2670	2680	2680	2670	200
694	20240926	090700	1419570	2680	2680	2680	2680	0
695	20240926	090600	1419570	2680	2680	2680	2680	0
696	20240926	090500	1419570	2680	2680	2680	2680	6
697	20240926	090400	1403490	2665	2670	2670	2665	500
698	20240926	090300	69420	2670	2670	2670	2670	10
699	20240926	090200	42720	2670	2670	2670	2670	0
700	20240926	090100	42720	2670	2670	2670	2670	0
701	20240926	090000	42720	2670	2670	2670	2670	16