KissMeData/021080/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190700	206509900	2420	2420	2420	2420	3698
3	20240926	190600	206509900	2420	2420	2420	2420	0
4	20240926	190500	206509900	2420	2420	2420	2420	0
5	20240926	190400	206509900	2420	2420	2420	2420	0
6	20240926	190300	206509900	2420	2420	2420	2420	0
7	20240926	190200	206509900	2420	2420	2420	2420	0
8	20240926	190100	206509900	2420	2420	2420	2420	0
9	20240926	190000	206509900	2420	2420	2420	2420	0
10	20240926	185900	206509900	2420	2420	2420	2420	0
11	20240926	185800	206509900	2420	2420	2420	2420	0
12	20240926	185700	206509900	2420	2420	2420	2420	0
13	20240926	185600	206509900	2420	2420	2420	2420	0
14	20240926	185500	206509900	2420	2420	2420	2420	0
15	20240926	185400	206509900	2420	2420	2420	2420	0
16	20240926	185300	206509900	2420	2420	2420	2420	0
17	20240926	185200	206509900	2420	2420	2420	2420	0
18	20240926	185100	206509900	2420	2420	2420	2420	0
19	20240926	185000	206509900	2420	2420	2420	2420	0
20	20240926	184900	206509900	2420	2420	2420	2420	0
21	20240926	184800	206509900	2420	2420	2420	2420	0
22	20240926	184700	206509900	2420	2420	2420	2420	0
23	20240926	184600	206509900	2420	2420	2420	2420	0
24	20240926	184500	206509900	2420	2420	2420	2420	0
25	20240926	184400	206509900	2420	2420	2420	2420	0
26	20240926	184300	206509900	2420	2420	2420	2420	0
27	20240926	184200	206509900	2420	2420	2420	2420	0
28	20240926	184100	206509900	2420	2420	2420	2420	0
29	20240926	184000	206509900	2420	2420	2420	2420	0
30	20240926	183900	206509900	2420	2420	2420	2420	0
31	20240926	183800	206509900	2420	2420	2420	2420	0
32	20240926	183700	206509900	2420	2420	2420	2420	3698
33	20240926	183600	206509900	2420	2420	2420	2420	0
34	20240926	183500	206509900	2420	2420	2420	2420	0
35	20240926	183400	206509900	2420	2420	2420	2420	0
36	20240926	183300	206509900	2420	2420	2420	2420	0
37	20240926	183200	206509900	2420	2420	2420	2420	0
38	20240926	183100	206509900	2420	2420	2420	2420	0
39	20240926	183000	206509900	2420	2420	2420	2420	0
40	20240926	182900	206509900	2420	2420	2420	2420	0
41	20240926	182800	206509900	2420	2420	2420	2420	0
42	20240926	182700	206509900	2420	2420	2420	2420	0
43	20240926	182600	206509900	2420	2420	2420	2420	0
44	20240926	182500	206509900	2420	2420	2420	2420	0
45	20240926	182400	206509900	2420	2420	2420	2420	0
46	20240926	182300	206509900	2420	2420	2420	2420	0
47	20240926	182200	206509900	2420	2420	2420	2420	0
48	20240926	182100	206509900	2420	2420	2420	2420	0
49	20240926	182000	206509900	2420	2420	2420	2420	0
50	20240926	181900	206509900	2420	2420	2420	2420	0
51	20240926	181800	206509900	2420	2420	2420	2420	0
52	20240926	181700	206509900	2420	2420	2420	2420	0
53	20240926	181600	206509900	2420	2420	2420	2420	0
54	20240926	181500	206509900	2420	2420	2420	2420	0
55	20240926	181400	206509900	2420	2420	2420	2420	0
56	20240926	181300	206509900	2420	2420	2420	2420	0
57	20240926	181200	206509900	2420	2420	2420	2420	0
58	20240926	181100	206509900	2420	2420	2420	2420	0
59	20240926	181000	206509900	2420	2420	2420	2420	0
60	20240926	180900	206509900	2420	2420	2420	2420	0
61	20240926	180800	206509900	2420	2420	2420	2420	0
62	20240926	180700	206509900	2420	2420	2420	2420	3698
63	20240926	180600	206509900	2420	2420	2420	2420	0
64	20240926	180500	206509900	2420	2420	2420	2420	0
65	20240926	180400	206509900	2420	2420	2420	2420	0
66	20240926	180300	206509900	2420	2420	2420	2420	0
67	20240926	180200	206509900	2420	2420	2420	2420	0
68	20240926	180100	206509900	2420	2420	2420	2420	0
69	20240926	180000	206509900	2420	2420	2420	2420	0
70	20240926	175900	206509900	2420	2420	2420	2420	0
71	20240926	175800	206509900	2420	2420	2420	2420	0
72	20240926	175700	206509900	2420	2420	2420	2420	0
73	20240926	175600	206509900	2420	2420	2420	2420	0
74	20240926	175500	206509900	2420	2420	2420	2420	0
75	20240926	175400	206509900	2420	2420	2420	2420	0
76	20240926	175300	206509900	2420	2420	2420	2420	0
77	20240926	175200	206509900	2420	2420	2420	2420	0
78	20240926	175100	206509900	2420	2420	2420	2420	0
79	20240926	175000	206509900	2420	2420	2420	2420	0
80	20240926	174900	206509900	2420	2420	2420	2420	0
81	20240926	174800	206509900	2420	2420	2420	2420	0
82	20240926	174700	206509900	2420	2420	2420	2420	0
83	20240926	174600	206509900	2420	2420	2420	2420	0
84	20240926	174500	206509900	2420	2420	2420	2420	0
85	20240926	174400	206509900	2420	2420	2420	2420	0
86	20240926	174300	206509900	2420	2420	2420	2420	0
87	20240926	174200	206509900	2420	2420	2420	2420	0
88	20240926	174100	206509900	2420	2420	2420	2420	0
89	20240926	174000	206509900	2420	2420	2420	2420	0
90	20240926	173900	206509900	2420	2420	2420	2420	0
91	20240926	173800	206509900	2420	2420	2420	2420	0
92	20240926	173700	206509900	2420	2420	2420	2420	3698
93	20240926	173600	206509900	2420	2420	2420	2420	0
94	20240926	173500	206509900	2420	2420	2420	2420	0
95	20240926	173400	206509900	2420	2420	2420	2420	0
96	20240926	173300	206509900	2420	2420	2420	2420	0
97	20240926	173200	206509900	2420	2420	2420	2420	0
98	20240926	173100	206509900	2420	2420	2420	2420	0
99	20240926	173000	206509900	2420	2420	2420	2420	0
100	20240926	172900	206509900	2420	2420	2420	2420	0
101	20240926	172800	206509900	2420	2420	2420	2420	0
102	20240926	172700	206509900	2420	2420	2420	2420	0
103	20240926	172600	206509900	2420	2420	2420	2420	0
104	20240926	172500	206509900	2420	2420	2420	2420	0
105	20240926	172400	206509900	2420	2420	2420	2420	0
106	20240926	172300	206509900	2420	2420	2420	2420	0
107	20240926	172200	206509900	2420	2420	2420	2420	0
108	20240926	172100	206509900	2420	2420	2420	2420	0
109	20240926	172000	206509900	2420	2420	2420	2420	0
110	20240926	171900	206509900	2420	2420	2420	2420	0
111	20240926	171800	206509900	2420	2420	2420	2420	0
112	20240926	171700	206509900	2420	2420	2420	2420	0
113	20240926	171600	206509900	2420	2420	2420	2420	0
114	20240926	171500	206509900	2420	2420	2420	2420	0
115	20240926	171400	206509900	2420	2420	2420	2420	0
116	20240926	171300	206509900	2420	2420	2420	2420	0
117	20240926	171200	206509900	2420	2420	2420	2420	0
118	20240926	171100	206509900	2420	2420	2420	2420	0
119	20240926	171000	206509900	2420	2420	2420	2420	0
120	20240926	170900	206509900	2420	2420	2420	2420	0
121	20240926	170800	206509900	2420	2420	2420	2420	0
122	20240926	170700	206509900	2420	2420	2420	2420	3698
123	20240926	170600	206509900	2420	2420	2420	2420	0
124	20240926	170500	206509900	2420	2420	2420	2420	0
125	20240926	170400	206509900	2420	2420	2420	2420	0
126	20240926	170300	206509900	2420	2420	2420	2420	0
127	20240926	170200	206509900	2420	2420	2420	2420	0
128	20240926	170100	206509900	2420	2420	2420	2420	0
129	20240926	170000	206509900	2420	2420	2420	2420	0
130	20240926	165900	206509900	2420	2420	2420	2420	0
131	20240926	165800	206509900	2420	2420	2420	2420	0
132	20240926	165700	206509900	2420	2420	2420	2420	0
133	20240926	165600	206509900	2420	2420	2420	2420	0
134	20240926	165500	206509900	2420	2420	2420	2420	0
135	20240926	165400	206509900	2420	2420	2420	2420	0
136	20240926	165300	206509900	2420	2420	2420	2420	0
137	20240926	165200	206509900	2420	2420	2420	2420	0
138	20240926	165100	206509900	2420	2420	2420	2420	0
139	20240926	165000	206509900	2420	2420	2420	2420	0
140	20240926	164900	206509900	2420	2420	2420	2420	0
141	20240926	164800	206509900	2420	2420	2420	2420	0
142	20240926	164700	206509900	2420	2420	2420	2420	0
143	20240926	164600	206509900	2420	2420	2420	2420	0
144	20240926	164500	206509900	2420	2420	2420	2420	0
145	20240926	164400	206509900	2420	2420	2420	2420	0
146	20240926	164300	206509900	2420	2420	2420	2420	0
147	20240926	164200	206509900	2420	2420	2420	2420	0
148	20240926	164100	206509900	2420	2420	2420	2420	0
149	20240926	164000	206509900	2420	2420	2420	2420	0
150	20240926	163900	206509900	2420	2420	2420	2420	0
151	20240926	163800	206509900	2420	2420	2420	2420	0
152	20240926	163700	206509900	2420	2420	2420	2420	3698
153	20240926	163600	206509900	2420	2420	2420	2420	0
154	20240926	163500	206509900	2420	2420	2420	2420	0
155	20240926	163400	206509900	2420	2420	2420	2420	0
156	20240926	163300	206509900	2420	2420	2420	2420	0
157	20240926	163200	206509900	2420	2420	2420	2420	0
158	20240926	163100	206509900	2420	2420	2420	2420	0
159	20240926	163000	206509900	2420	2420	2420	2420	0
160	20240926	162900	206509900	2420	2420	2420	2420	0
161	20240926	162800	206509900	2420	2420	2420	2420	0
162	20240926	162700	206509900	2420	2420	2420	2420	0
163	20240926	162600	206509900	2420	2420	2420	2420	0
164	20240926	162500	206509900	2420	2420	2420	2420	0
165	20240926	162400	206509900	2420	2420	2420	2420	0
166	20240926	162300	206509900	2420	2420	2420	2420	0
167	20240926	162200	206509900	2420	2420	2420	2420	0
168	20240926	162100	206509900	2420	2420	2420	2420	0
169	20240926	162000	206509900	2420	2420	2420	2420	0
170	20240926	161900	206509900	2420	2420	2420	2420	0
171	20240926	161800	206509900	2420	2420	2420	2420	0
172	20240926	161700	206509900	2420	2420	2420	2420	0
173	20240926	161600	206509900	2420	2420	2420	2420	0
174	20240926	161500	206509900	2420	2420	2420	2420	0
175	20240926	161400	206509900	2420	2420	2420	2420	0
176	20240926	161300	206509900	2420	2420	2420	2420	0
177	20240926	161200	206509900	2420	2420	2420	2420	0
178	20240926	161100	206509900	2420	2420	2420	2420	0
179	20240926	161000	206509900	2420	2420	2420	2420	0
180	20240926	160900	206509900	2420	2420	2420	2420	0
181	20240926	160800	206509900	2420	2420	2420	2420	0
182	20240926	160700	206509900	2420	2420	2420	2420	3698
183	20240926	160600	206509900	2420	2420	2420	2420	0
184	20240926	160500	206509900	2420	2420	2420	2420	0
185	20240926	160400	206509900	2420	2420	2420	2420	0
186	20240926	160300	206509900	2420	2420	2420	2420	0
187	20240926	160200	206509900	2420	2420	2420	2420	0
188	20240926	160100	206509900	2420	2420	2420	2420	0
189	20240926	160000	206509900	2420	2420	2420	2420	0
190	20240926	155900	206509900	2420	2420	2420	2420	0
191	20240926	155800	206509900	2420	2420	2420	2420	0
192	20240926	155700	206509900	2420	2420	2420	2420	0
193	20240926	155600	206509900	2420	2420	2420	2420	0
194	20240926	155500	206509900	2420	2420	2420	2420	0
195	20240926	155400	206509900	2420	2420	2420	2420	0
196	20240926	155300	206509900	2420	2420	2420	2420	0
197	20240926	155200	206509900	2420	2420	2420	2420	0
198	20240926	155100	206509900	2420	2420	2420	2420	0
199	20240926	155000	206509900	2420	2420	2420	2420	0
200	20240926	154900	206509900	2420	2420	2420	2420	0
201	20240926	154800	206509900	2420	2420	2420	2420	0
202	20240926	154700	206509900	2420	2420	2420	2420	0
203	20240926	154600	206509900	2420	2420	2420	2420	0
204	20240926	154500	206509900	2420	2420	2420	2420	0
205	20240926	154400	206509900	2420	2420	2420	2420	0
206	20240926	154300	206509900	2420	2420	2420	2420	0
207	20240926	154200	206509900	2420	2420	2420	2420	0
208	20240926	154100	206509900	2420	2420	2420	2420	0
209	20240926	154000	206509900	2420	2420	2420	2420	0
210	20240926	153900	206509900	2420	2420	2420	2420	0
211	20240926	153800	206509900	2420	2420	2420	2420	0
212	20240926	153700	206509900	2420	2420	2420	2420	3698
213	20240926	153600	206509900	2420	2420	2420	2420	0
214	20240926	153500	206509900	2420	2420	2420	2420	0
215	20240926	153400	206509900	2420	2420	2420	2420	0
216	20240926	153300	206509900	2420	2420	2420	2420	0
217	20240926	153200	206509900	2420	2420	2420	2420	0
218	20240926	153100	206509900	2420	2420	2420	2420	0
219	20240926	153000	206509900	2420	2420	2420	2420	3698
220	20240926	152900	197560740	2435	2435	2435	2435	0
221	20240926	152800	197560740	2435	2435	2435	2435	0
222	20240926	152700	197560740	2435	2435	2435	2435	0
223	20240926	152600	197560740	2435	2435	2435	2435	0
224	20240926	152500	197560740	2435	2435	2435	2435	0
225	20240926	152400	197560740	2435	2435	2435	2435	0
226	20240926	152300	197560740	2435	2435	2435	2435	0
227	20240926	152200	197560740	2435	2435	2435	2435	0
228	20240926	152100	197560740	2435	2435	2435	2435	0
229	20240926	152000	197560740	2435	2435	2435	2435	0
230	20240926	151900	197560740	2435	2430	2435	2425	2001
231	20240926	151800	192706010	2435	2435	2435	2435	0
232	20240926	151700	192706010	2435	2435	2435	2435	0
233	20240926	151600	192706010	2435	2430	2435	2430	401
234	20240926	151500	191731575	2435	2435	2435	2435	0
235	20240926	151400	191731575	2435	2435	2435	2430	2055
236	20240926	151300	186734420	2435	2435	2435	2435	401
237	20240926	151200	185757985	2440	2440	2440	2440	41
238	20240926	151100	185657945	2440	2440	2440	2440	0
239	20240926	151000	185657945	2440	2435	2440	2435	538
240	20240926	150900	184347700	2440	2440	2440	2440	311
241	20240926	150800	183588860	2440	2440	2440	2440	0
242	20240926	150700	183588860	2440	2440	2440	2440	0
243	20240926	150600	183588860	2440	2440	2440	2440	0
244	20240926	150500	183588860	2440	2440	2440	2440	0
245	20240926	150400	183588860	2440	2440	2440	2440	0
246	20240926	150300	183588860	2440	2440	2440	2440	0
247	20240926	150200	183588860	2440	2440	2440	2440	0
248	20240926	150100	183588860	2440	2440	2440	2440	0
249	20240926	150000	183588860	2440	2440	2440	2440	1
250	20240926	145900	183586420	2435	2435	2435	2435	83
251	20240926	145800	183384315	2440	2440	2440	2440	0
252	20240926	145700	183384315	2440	2440	2440	2440	0
253	20240926	145600	183384315	2440	2435	2440	2435	21
254	20240926	145500	183333175	2440	2440	2440	2440	0
255	20240926	145400	183333175	2440	2440	2440	2440	0
256	20240926	145300	183333175	2440	2435	2440	2435	201
257	20240926	145200	182843735	2440	2440	2440	2440	0
258	20240926	145100	182843735	2440	2435	2440	2435	1000
259	20240926	145000	180408730	2440	2440	2440	2440	1
260	20240926	144900	180406290	2435	2440	2440	2435	4
261	20240926	144800	180396545	2440	2440	2440	2440	307
262	20240926	144700	179647465	2445	2445	2445	2445	1
263	20240926	144600	179645020	2440	2440	2440	2440	0
264	20240926	144500	179645020	2440	2440	2440	2440	18
265	20240926	144400	179601100	2445	2445	2445	2445	0
266	20240926	144300	179601100	2445	2445	2445	2445	100
267	20240926	144200	179356600	2445	2445	2445	2445	0
268	20240926	144100	179356600	2445	2445	2445	2445	0
269	20240926	144000	179356600	2445	2445	2445	2445	0
270	20240926	143900	179356600	2445	2445	2445	2445	0
271	20240926	143800	179356600	2445	2445	2445	2445	0
272	20240926	143700	179356600	2445	2445	2445	2445	0
273	20240926	143600	179356600	2445	2445	2445	2445	0
274	20240926	143500	179356600	2445	2445	2445	2445	0
275	20240926	143400	179356600	2445	2440	2445	2440	1724
276	20240926	143300	175150030	2440	2440	2440	2440	0
277	20240926	143200	175150030	2440	2440	2440	2440	0
278	20240926	143100	175150030	2440	2440	2440	2440	0
279	20240926	143000	175150030	2440	2440	2440	2440	0
280	20240926	142900	175150030	2440	2440	2440	2440	0
281	20240926	142800	175150030	2440	2440	2440	2440	448
282	20240926	142700	174056910	2440	2440	2440	2440	0
283	20240926	142600	174056910	2440	2440	2440	2440	652
284	20240926	142500	172466030	2445	2445	2445	2445	0
285	20240926	142400	172466030	2445	2445	2445	2445	0
286	20240926	142300	172466030	2445	2445	2445	2445	0
287	20240926	142200	172466030	2445	2445	2445	2445	0
288	20240926	142100	172466030	2445	2445	2445	2445	0
289	20240926	142000	172466030	2445	2445	2445	2445	0
290	20240926	141900	172466030	2445	2445	2445	2445	1
291	20240926	141800	172463585	2440	2440	2440	2440	1
292	20240926	141700	172461145	2445	2445	2445	2445	0
293	20240926	141600	172461145	2445	2445	2445	2445	0
294	20240926	141500	172461145	2445	2445	2445	2445	0
295	20240926	141400	172461145	2445	2445	2445	2445	0
296	20240926	141300	172461145	2445	2445	2445	2445	0
297	20240926	141200	172461145	2445	2445	2445	2445	0
298	20240926	141100	172461145	2445	2445	2445	2445	0
299	20240926	141000	172461145	2445	2445	2445	2445	0
300	20240926	140900	172461145	2445	2445	2445	2445	0
301	20240926	140800	172461145	2445	2445	2445	2445	0
302	20240926	140700	172461145	2445	2445	2445	2445	1
303	20240926	140600	172458700	2445	2445	2445	2445	0
304	20240926	140500	172458700	2445	2445	2445	2445	0
305	20240926	140400	172458700	2445	2445	2445	2445	0
306	20240926	140300	172458700	2445	2445	2445	2445	0
307	20240926	140200	172458700	2445	2445	2445	2445	0
308	20240926	140100	172458700	2445	2445	2445	2445	0
309	20240926	140000	172458700	2445	2445	2445	2445	0
310	20240926	135900	172458700	2445	2445	2445	2445	0
311	20240926	135800	172458700	2445	2445	2445	2445	0
312	20240926	135700	172458700	2445	2445	2445	2445	0
313	20240926	135600	172458700	2445	2445	2445	2445	0
314	20240926	135500	172458700	2445	2445	2445	2445	0
315	20240926	135400	172458700	2445	2445	2445	2445	0
316	20240926	135300	172458700	2445	2445	2445	2445	0
317	20240926	135200	172458700	2445	2445	2445	2440	3
318	20240926	135100	172451370	2440	2440	2440	2440	0
319	20240926	135000	172451370	2440	2440	2440	2440	98
320	20240926	134900	172212250	2440	2440	2440	2440	1
321	20240926	134800	172209810	2435	2435	2435	2435	2
322	20240926	134700	172204940	2440	2440	2440	2440	1
323	20240926	134600	172202500	2445	2445	2445	2445	0
324	20240926	134500	172202500	2445	2445	2445	2445	1
325	20240926	134400	172200055	2440	2440	2440	2440	27
326	20240926	134300	172134175	2435	2435	2435	2435	500
327	20240926	134200	170916675	2435	2435	2435	2435	44
328	20240926	134100	170809535	2440	2440	2440	2440	2
329	20240926	134000	170804655	2435	2435	2435	2435	0
330	20240926	133900	170804655	2435	2435	2435	2435	0
331	20240926	133800	170804655	2435	2435	2435	2435	55
332	20240926	133700	170670730	2445	2445	2445	2445	0
333	20240926	133600	170670730	2445	2445	2445	2445	0
334	20240926	133500	170670730	2445	2445	2445	2445	0
335	20240926	133400	170670730	2445	2445	2445	2445	0
336	20240926	133300	170670730	2445	2445	2445	2445	0
337	20240926	133200	170670730	2445	2445	2445	2445	0
338	20240926	133100	170670730	2445	2435	2445	2435	638
339	20240926	133000	169117190	2435	2435	2435	2435	1
340	20240926	132900	169114755	2435	2435	2435	2435	0
341	20240926	132800	169114755	2435	2435	2435	2435	530
342	20240926	132700	167824205	2435	2435	2435	2435	0
343	20240926	132600	167824205	2435	2435	2435	2435	300
344	20240926	132500	167093705	2440	2440	2440	2440	0
345	20240926	132400	167093705	2440	2440	2440	2440	30
346	20240926	132300	167020505	2440	2440	2440	2440	0
347	20240926	132200	167020505	2440	2440	2440	2440	0
348	20240926	132100	167020505	2440	2440	2440	2435	694
349	20240926	132000	165329200	2440	2440	2440	2440	0
350	20240926	131900	165329200	2440	2440	2440	2440	200
351	20240926	131800	164841200	2445	2445	2445	2445	13
352	20240926	131700	164809415	2440	2440	2440	2440	0
353	20240926	131600	164809415	2440	2440	2440	2440	110
354	20240926	131500	164541015	2445	2445	2445	2445	0
355	20240926	131400	164541015	2445	2445	2445	2445	0
356	20240926	131300	164541015	2445	2445	2445	2445	2
357	20240926	131200	164536125	2440	2440	2440	2440	0
358	20240926	131100	164536125	2440	2440	2440	2440	0
359	20240926	131000	164536125	2440	2440	2440	2440	0
360	20240926	130900	164536125	2440	2440	2440	2440	0
361	20240926	130800	164536125	2440	2440	2440	2440	0
362	20240926	130700	164536125	2440	2440	2440	2440	0
363	20240926	130600	164536125	2440	2440	2440	2440	0
364	20240926	130500	164536125	2440	2440	2440	2440	0
365	20240926	130400	164536125	2440	2440	2440	2440	0
366	20240926	130300	164536125	2440	2440	2440	2440	0
367	20240926	130200	164536125	2440	2440	2440	2440	0
368	20240926	130100	164536125	2440	2440	2440	2435	200
369	20240926	130000	164048165	2440	2440	2440	2440	0
370	20240926	125900	164048165	2440	2440	2440	2440	33
371	20240926	125800	163967645	2445	2445	2445	2445	0
372	20240926	125700	163967645	2445	2445	2445	2445	0
373	20240926	125600	163967645	2445	2445	2445	2445	1
374	20240926	125500	163965200	2435	2440	2440	2435	84
375	20240926	125400	163760280	2445	2445	2445	2445	0
376	20240926	125300	163760280	2445	2445	2445	2445	0
377	20240926	125200	163760280	2445	2445	2445	2445	0
378	20240926	125100	163760280	2445	2445	2445	2445	0
379	20240926	125000	163760280	2445	2445	2445	2445	0
380	20240926	124900	163760280	2445	2445	2445	2445	0
381	20240926	124800	163760280	2445	2445	2445	2445	0
382	20240926	124700	163760280	2445	2445	2445	2445	0
383	20240926	124600	163760280	2445	2445	2445	2445	0
384	20240926	124500	163760280	2445	2445	2445	2445	0
385	20240926	124400	163760280	2445	2445	2445	2445	0
386	20240926	124300	163760280	2445	2445	2445	2445	0
387	20240926	124200	163760280	2445	2445	2445	2445	0
388	20240926	124100	163760280	2445	2445	2445	2445	0
389	20240926	124000	163760280	2445	2445	2445	2445	0
390	20240926	123900	163760280	2445	2445	2445	2445	1
391	20240926	123800	163757835	2430	2430	2430	2430	0
392	20240926	123700	163757835	2430	2430	2430	2430	0
393	20240926	123600	163757835	2430	2435	2435	2430	3245
394	20240926	123500	155872475	2450	2450	2450	2450	0
395	20240926	123400	155872475	2450	2450	2450	2450	0
396	20240926	123300	155872475	2450	2450	2450	2450	0
397	20240926	123200	155872475	2450	2450	2450	2450	0
398	20240926	123100	155872475	2450	2450	2450	2450	0
399	20240926	123000	155872475	2450	2450	2450	2450	0
400	20240926	122900	155872475	2450	2450	2450	2450	50
401	20240926	122800	155749975	2450	2450	2450	2450	1
402	20240926	122700	155747525	2425	2425	2425	2425	0
403	20240926	122600	155747525	2425	2430	2430	2425	2002
404	20240926	122500	150882675	2450	2450	2450	2450	0
405	20240926	122400	150882675	2450	2450	2450	2450	0
406	20240926	122300	150882675	2450	2445	2450	2445	21
407	20240926	122200	150831230	2450	2430	2450	2430	101
408	20240926	122100	150585780	2450	2450	2450	2450	0
409	20240926	122000	150585780	2450	2450	2450	2450	0
410	20240926	121900	150585780	2450	2450	2450	2450	0
411	20240926	121800	150585780	2450	2450	2450	2450	0
412	20240926	121700	150585780	2450	2450	2450	2450	0
413	20240926	121600	150585780	2450	2450	2450	2450	0
414	20240926	121500	150585780	2450	2450	2450	2450	0
415	20240926	121400	150585780	2450	2450	2450	2450	0
416	20240926	121300	150585780	2450	2450	2450	2450	0
417	20240926	121200	150585780	2450	2450	2450	2450	9
418	20240926	121100	150563730	2450	2450	2450	2450	0
419	20240926	121000	150563730	2450	2450	2450	2450	1
420	20240926	120900	150561280	2430	2430	2430	2430	0
421	20240926	120800	150561280	2430	2430	2430	2430	0
422	20240926	120700	150561280	2430	2430	2430	2430	0
423	20240926	120600	150561280	2430	2430	2430	2430	0
424	20240926	120500	150561280	2430	2430	2430	2430	0
425	20240926	120400	150561280	2430	2430	2430	2430	0
426	20240926	120300	150561280	2430	2430	2430	2430	0
427	20240926	120200	150561280	2430	2430	2430	2430	0
428	20240926	120100	150561280	2430	2430	2430	2430	0
429	20240926	120000	150561280	2430	2430	2430	2430	0
430	20240926	115900	150561280	2430	2430	2430	2430	0
431	20240926	115800	150561280	2430	2430	2430	2430	0
432	20240926	115700	150561280	2430	2430	2430	2430	541
433	20240926	115600	149246650	2430	2430	2430	2430	2
434	20240926	115500	149241790	2450	2450	2450	2450	0
435	20240926	115400	149241790	2450	2450	2450	2450	1
436	20240926	115300	149239340	2430	2430	2430	2430	0
437	20240926	115200	149239340	2430	2430	2430	2430	0
438	20240926	115100	149239340	2430	2430	2430	2430	2
439	20240926	115000	149234480	2430	2430	2430	2430	0
440	20240926	114900	149234480	2430	2430	2430	2430	23
441	20240926	114800	149178590	2425	2425	2425	2425	0
442	20240926	114700	149178590	2425	2425	2425	2425	0
443	20240926	114600	149178590	2425	2425	2425	2425	0
444	20240926	114500	149178590	2425	2425	2425	2425	0
445	20240926	114400	149178590	2425	2425	2425	2425	0
446	20240926	114300	149178590	2425	2425	2425	2425	0
447	20240926	114200	149178590	2425	2425	2425	2425	0
448	20240926	114100	149178590	2425	2425	2425	2425	0
449	20240926	114000	149178590	2425	2425	2425	2425	0
450	20240926	113900	149178590	2425	2435	2435	2425	120
451	20240926	113800	148886830	2450	2450	2450	2450	1
452	20240926	113700	148884380	2445	2445	2445	2445	4
453	20240926	113600	148874600	2450	2450	2450	2450	0
454	20240926	113500	148874600	2450	2450	2450	2450	0
455	20240926	113400	148874600	2450	2450	2450	2450	0
456	20240926	113300	148874600	2450	2450	2450	2450	0
457	20240926	113200	148874600	2450	2450	2450	2450	0
458	20240926	113100	148874600	2450	2450	2450	2450	0
459	20240926	113000	148874600	2450	2450	2450	2450	0
460	20240926	112900	148874600	2450	2440	2450	2440	518
461	20240926	112800	147605670	2440	2440	2440	2440	0
462	20240926	112700	147605670	2440	2440	2440	2440	50
463	20240926	112600	147483670	2440	2440	2440	2440	965
464	20240926	112500	145129070	2440	2440	2440	2440	30
465	20240926	112400	145055870	2425	2425	2425	2425	0
466	20240926	112300	145055870	2425	2425	2425	2425	0
467	20240926	112200	145055870	2425	2430	2430	2425	60
468	20240926	112100	144910095	2440	2440	2440	2440	0
469	20240926	112000	144910095	2440	2440	2440	2440	1000
470	20240926	111900	142470095	2440	2440	2440	2440	0
471	20240926	111800	142470095	2440	2440	2440	2440	0
472	20240926	111700	142470095	2440	2440	2440	2440	0
473	20240926	111600	142470095	2440	2440	2440	2440	0
474	20240926	111500	142470095	2440	2430	2440	2430	4001
475	20240926	111400	132717655	2440	2435	2440	2425	568
476	20240926	111300	131339765	2435	2435	2435	2435	0
477	20240926	111200	131339765	2435	2435	2435	2435	0
478	20240926	111100	131339765	2435	2435	2435	2435	29
479	20240926	111000	131269150	2440	2440	2440	2440	101
480	20240926	110900	131022710	2445	2445	2445	2445	0
481	20240926	110800	131022710	2445	2445	2445	2445	0
482	20240926	110700	131022710	2445	2445	2445	2445	164
483	20240926	110600	130621730	2440	2440	2440	2440	0
484	20240926	110500	130621730	2440	2440	2440	2440	0
485	20240926	110400	130621730	2440	2440	2440	2440	0
486	20240926	110300	130621730	2440	2440	2440	2440	0
487	20240926	110200	130621730	2440	2440	2440	2440	0
488	20240926	110100	130621730	2440	2440	2440	2440	51
489	20240926	110000	130497290	2450	2445	2450	2445	20
490	20240926	105900	130448310	2450	2450	2450	2450	52
491	20240926	105800	130320910	2440	2440	2440	2440	0
492	20240926	105700	130320910	2440	2450	2450	2440	5087
493	20240926	105600	117908340	2465	2465	2465	2465	4000
494	20240926	105500	108048340	2445	2465	2470	2440	9026
495	20240926	105400	85891500	2465	2440	2470	2440	13763
496	20240926	105300	52118260	2435	2430	2435	2430	9996
497	20240926	105200	27781620	2430	2430	2430	2430	0
498	20240926	105100	27781620	2430	2430	2430	2430	158
499	20240926	105000	27397680	2430	2430	2430	2430	0
500	20240926	104900	27397680	2430	2430	2430	2430	0
501	20240926	104800	27397680	2430	2430	2430	2430	199
502	20240926	104700	26914110	2430	2425	2430	2425	2
503	20240926	104600	26909255	2430	2430	2430	2430	11
504	20240926	104500	26882525	2430	2430	2430	2430	0
505	20240926	104400	26882525	2430	2430	2430	2430	1000
506	20240926	104300	24452525	2435	2435	2435	2435	0
507	20240926	104200	24452525	2435	2435	2435	2435	0
508	20240926	104100	24452525	2435	2435	2435	2435	0
509	20240926	104000	24452525	2435	2435	2435	2435	0
510	20240926	103900	24452525	2435	2435	2435	2435	0
511	20240926	103800	24452525	2435	2435	2435	2435	0
512	20240926	103700	24452525	2435	2435	2435	2435	1
513	20240926	103600	24450090	2430	2430	2430	2430	0
514	20240926	103500	24450090	2430	2430	2430	2430	0
515	20240926	103400	24450090	2430	2430	2430	2430	0
516	20240926	103300	24450090	2430	2430	2430	2430	0
517	20240926	103200	24450090	2430	2430	2430	2430	0
518	20240926	103100	24450090	2430	2430	2430	2430	25
519	20240926	103000	24389340	2430	2425	2430	2425	512
520	20240926	102900	23146390	2435	2435	2435	2435	0
521	20240926	102800	23146390	2435	2435	2435	2435	0
522	20240926	102700	23146390	2435	2435	2435	2435	0
523	20240926	102600	23146390	2435	2430	2435	2430	4
524	20240926	102500	23136665	2420	2420	2420	2420	12
525	20240926	102400	23107625	2415	2415	2415	2415	0
526	20240926	102300	23107625	2415	2415	2415	2415	239
527	20240926	102200	22530440	2415	2415	2415	2415	0
528	20240926	102100	22530440	2415	2420	2420	2415	2500
529	20240926	102000	16485440	2420	2420	2420	2420	0
530	20240926	101900	16485440	2420	2420	2420	2420	0
531	20240926	101800	16485440	2420	2420	2420	2420	2
532	20240926	101700	16480600	2435	2435	2435	2435	0
533	20240926	101600	16480600	2435	2435	2435	2435	5
534	20240926	101500	16468425	2420	2425	2425	2420	1002
535	20240926	101400	14043580	2435	2435	2435	2435	44
536	20240926	101300	13936440	2440	2440	2440	2440	0
537	20240926	101200	13936440	2440	2440	2440	2440	0
538	20240926	101100	13936440	2440	2440	2440	2440	0
539	20240926	101000	13936440	2440	2440	2440	2440	0
540	20240926	100900	13936440	2440	2440	2440	2440	0
541	20240926	100800	13936440	2440	2425	2440	2425	1001
542	20240926	100700	11509000	2440	2440	2440	2440	0
543	20240926	100600	11509000	2440	2440	2440	2440	0
544	20240926	100500	11509000	2440	2440	2440	2440	0
545	20240926	100400	11509000	2440	2430	2440	2425	831
546	20240926	100300	9493200	2440	2440	2440	2440	1
547	20240926	100200	9490760	2440	2440	2440	2440	1
548	20240926	100100	9488320	2440	2440	2440	2440	0
549	20240926	100000	9488320	2440	2430	2440	2425	45
550	20240926	095900	9378975	2430	2440	2440	2430	61
551	20240926	095800	9230735	2435	2435	2435	2435	2
552	20240926	095700	9225865	2435	2430	2435	2430	391
553	20240926	095600	8275730	2430	2430	2430	2430	400
554	20240926	095500	7303730	2440	2440	2440	2440	0
555	20240926	095400	7303730	2440	2440	2440	2440	0
556	20240926	095300	7303730	2440	2440	2440	2440	31
557	20240926	095200	7228090	2440	2440	2440	2440	0
558	20240926	095100	7228090	2440	2440	2440	2440	0
559	20240926	095000	7228090	2440	2435	2440	2435	6
560	20240926	094900	7213465	2435	2435	2435	2435	0
561	20240926	094800	7213465	2435	2435	2435	2435	0
562	20240926	094700	7213465	2435	2435	2435	2435	41
563	20240926	094600	7113630	2435	2435	2435	2435	0
564	20240926	094500	7113630	2435	2435	2435	2435	1
565	20240926	094400	7111195	2435	2435	2435	2435	2
566	20240926	094300	7106325	2440	2440	2440	2440	0
567	20240926	094200	7106325	2440	2430	2440	2430	104
568	20240926	094100	6853555	2440	2440	2440	2440	2
569	20240926	094000	6848675	2440	2440	2440	2440	33
570	20240926	093900	6768155	2440	2440	2440	2440	3
571	20240926	093800	6760835	2435	2435	2435	2435	0
572	20240926	093700	6760835	2435	2435	2435	2435	0
573	20240926	093600	6760835	2435	2435	2435	2435	300
574	20240926	093500	6030335	2445	2440	2445	2440	1074
575	20240926	093400	3404420	2445	2445	2445	2445	0
576	20240926	093300	3404420	2445	2445	2445	2445	0
577	20240926	093200	3404420	2445	2445	2445	2445	0
578	20240926	093100	3404420	2445	2445	2445	2445	0
579	20240926	093000	3404420	2445	2445	2445	2445	0
580	20240926	092900	3404420	2445	2435	2445	2435	105
581	20240926	092800	3148050	2440	2440	2440	2440	10
582	20240926	092700	3123650	2440	2440	2440	2440	100
583	20240926	092600	2879650	2435	2435	2435	2435	0
584	20240926	092500	2879650	2435	2435	2435	2435	0
585	20240926	092400	2879650	2435	2435	2435	2435	76
586	20240926	092300	2694590	2435	2435	2435	2435	0
587	20240926	092200	2694590	2435	2435	2435	2435	86
588	20240926	092100	2485180	2440	2440	2440	2440	0
589	20240926	092000	2485180	2440	2440	2440	2440	0
590	20240926	091900	2485180	2440	2445	2445	2440	45
591	20240926	091800	2375270	2450	2450	2450	2450	0
592	20240926	091700	2375270	2450	2450	2450	2450	6
593	20240926	091600	2360570	2450	2445	2450	2445	210
594	20240926	091500	1846200	2445	2440	2445	2440	200
595	20240926	091400	1357225	2440	2440	2440	2440	0
596	20240926	091300	1357225	2440	2440	2440	2440	0
597	20240926	091200	1357225	2440	2440	2440	2440	4
598	20240926	091100	1347465	2445	2445	2445	2445	0
599	20240926	091000	1347465	2445	2445	2445	2445	0
600	20240926	090900	1347465	2445	2445	2445	2445	0
601	20240926	090800	1347465	2445	2440	2445	2440	301
602	20240926	090700	612275	2435	2435	2435	2435	0
603	20240926	090600	612275	2435	2435	2435	2435	1
604	20240926	090500	609840	2420	2420	2420	2420	0
605	20240926	090400	609840	2420	2420	2420	2420	0
606	20240926	090300	609840	2420	2420	2420	2420	239
607	20240926	090200	31460	2420	2420	2420	2420	0
608	20240926	090100	31460	2420	2420	2420	2420	0
609	20240926	090000	31460	2420	2420	2420	2420	13