KissMeData/053160/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193500	190441020	9780	9780	9780	9780	138
3	20240926	193400	190441020	9780	9780	9780	9780	0
4	20240926	193300	190441020	9780	9780	9780	9780	0
5	20240926	193200	190441020	9780	9780	9780	9780	0
6	20240926	193100	190441020	9780	9780	9780	9780	0
7	20240926	193000	190441020	9780	9780	9780	9780	0
8	20240926	192900	190441020	9780	9780	9780	9780	0
9	20240926	192800	190441020	9780	9780	9780	9780	0
10	20240926	192700	190441020	9780	9780	9780	9780	0
11	20240926	192600	190441020	9780	9780	9780	9780	0
12	20240926	192500	190441020	9780	9780	9780	9780	0
13	20240926	192400	190441020	9780	9780	9780	9780	0
14	20240926	192300	190441020	9780	9780	9780	9780	0
15	20240926	192200	190441020	9780	9780	9780	9780	0
16	20240926	192100	190441020	9780	9780	9780	9780	0
17	20240926	192000	190441020	9780	9780	9780	9780	0
18	20240926	191900	190441020	9780	9780	9780	9780	0
19	20240926	191800	190441020	9780	9780	9780	9780	0
20	20240926	191700	190441020	9780	9780	9780	9780	0
21	20240926	191600	190441020	9780	9780	9780	9780	0
22	20240926	191500	190441020	9780	9780	9780	9780	0
23	20240926	191400	190441020	9780	9780	9780	9780	0
24	20240926	191300	190441020	9780	9780	9780	9780	0
25	20240926	191200	190441020	9780	9780	9780	9780	0
26	20240926	191100	190441020	9780	9780	9780	9780	0
27	20240926	191000	190441020	9780	9780	9780	9780	0
28	20240926	190900	190441020	9780	9780	9780	9780	0
29	20240926	190800	190441020	9780	9780	9780	9780	0
30	20240926	190700	190441020	9780	9780	9780	9780	0
31	20240926	190600	190441020	9780	9780	9780	9780	0
32	20240926	190500	190441020	9780	9780	9780	9780	138
33	20240926	190400	190441020	9780	9780	9780	9780	0
34	20240926	190300	190441020	9780	9780	9780	9780	0
35	20240926	190200	190441020	9780	9780	9780	9780	0
36	20240926	190100	190441020	9780	9780	9780	9780	0
37	20240926	190000	190441020	9780	9780	9780	9780	0
38	20240926	185900	190441020	9780	9780	9780	9780	0
39	20240926	185800	190441020	9780	9780	9780	9780	0
40	20240926	185700	190441020	9780	9780	9780	9780	0
41	20240926	185600	190441020	9780	9780	9780	9780	0
42	20240926	185500	190441020	9780	9780	9780	9780	0
43	20240926	185400	190441020	9780	9780	9780	9780	0
44	20240926	185300	190441020	9780	9780	9780	9780	0
45	20240926	185200	190441020	9780	9780	9780	9780	0
46	20240926	185100	190441020	9780	9780	9780	9780	0
47	20240926	185000	190441020	9780	9780	9780	9780	0
48	20240926	184900	190441020	9780	9780	9780	9780	0
49	20240926	184800	190441020	9780	9780	9780	9780	0
50	20240926	184700	190441020	9780	9780	9780	9780	0
51	20240926	184600	190441020	9780	9780	9780	9780	0
52	20240926	184500	190441020	9780	9780	9780	9780	0
53	20240926	184400	190441020	9780	9780	9780	9780	0
54	20240926	184300	190441020	9780	9780	9780	9780	0
55	20240926	184200	190441020	9780	9780	9780	9780	0
56	20240926	184100	190441020	9780	9780	9780	9780	0
57	20240926	184000	190441020	9780	9780	9780	9780	0
58	20240926	183900	190441020	9780	9780	9780	9780	0
59	20240926	183800	190441020	9780	9780	9780	9780	0
60	20240926	183700	190441020	9780	9780	9780	9780	0
61	20240926	183600	190441020	9780	9780	9780	9780	0
62	20240926	183500	190441020	9780	9780	9780	9780	138
63	20240926	183400	190441020	9780	9780	9780	9780	0
64	20240926	183300	190441020	9780	9780	9780	9780	0
65	20240926	183200	190441020	9780	9780	9780	9780	0
66	20240926	183100	190441020	9780	9780	9780	9780	0
67	20240926	183000	190441020	9780	9780	9780	9780	0
68	20240926	182900	190441020	9780	9780	9780	9780	0
69	20240926	182800	190441020	9780	9780	9780	9780	0
70	20240926	182700	190441020	9780	9780	9780	9780	0
71	20240926	182600	190441020	9780	9780	9780	9780	0
72	20240926	182500	190441020	9780	9780	9780	9780	0
73	20240926	182400	190441020	9780	9780	9780	9780	0
74	20240926	182300	190441020	9780	9780	9780	9780	0
75	20240926	182200	190441020	9780	9780	9780	9780	0
76	20240926	182100	190441020	9780	9780	9780	9780	0
77	20240926	182000	190441020	9780	9780	9780	9780	0
78	20240926	181900	190441020	9780	9780	9780	9780	0
79	20240926	181800	190441020	9780	9780	9780	9780	0
80	20240926	181700	190441020	9780	9780	9780	9780	0
81	20240926	181600	190441020	9780	9780	9780	9780	0
82	20240926	181500	190441020	9780	9780	9780	9780	0
83	20240926	181400	190441020	9780	9780	9780	9780	0
84	20240926	181300	190441020	9780	9780	9780	9780	0
85	20240926	181200	190441020	9780	9780	9780	9780	0
86	20240926	181100	190441020	9780	9780	9780	9780	0
87	20240926	181000	190441020	9780	9780	9780	9780	0
88	20240926	180900	190441020	9780	9780	9780	9780	0
89	20240926	180800	190441020	9780	9780	9780	9780	0
90	20240926	180700	190441020	9780	9780	9780	9780	0
91	20240926	180600	190441020	9780	9780	9780	9780	0
92	20240926	180500	190441020	9780	9780	9780	9780	138
93	20240926	180400	190441020	9780	9780	9780	9780	0
94	20240926	180300	190441020	9780	9780	9780	9780	0
95	20240926	180200	190441020	9780	9780	9780	9780	0
96	20240926	180100	190441020	9780	9780	9780	9780	0
97	20240926	180000	190441020	9780	9780	9780	9780	0
98	20240926	175900	190441020	9780	9780	9780	9780	0
99	20240926	175800	190441020	9780	9780	9780	9780	0
100	20240926	175700	190441020	9780	9780	9780	9780	0
101	20240926	175600	190441020	9780	9780	9780	9780	0
102	20240926	175500	190441020	9780	9780	9780	9780	0
103	20240926	175400	190441020	9780	9780	9780	9780	0
104	20240926	175300	190441020	9780	9780	9780	9780	0
105	20240926	175200	190441020	9780	9780	9780	9780	0
106	20240926	175100	190441020	9780	9780	9780	9780	0
107	20240926	175000	190441020	9780	9780	9780	9780	0
108	20240926	174900	190441020	9780	9780	9780	9780	0
109	20240926	174800	190441020	9780	9780	9780	9780	0
110	20240926	174700	190441020	9780	9780	9780	9780	0
111	20240926	174600	190441020	9780	9780	9780	9780	0
112	20240926	174500	190441020	9780	9780	9780	9780	0
113	20240926	174400	190441020	9780	9780	9780	9780	0
114	20240926	174300	190441020	9780	9780	9780	9780	0
115	20240926	174200	190441020	9780	9780	9780	9780	0
116	20240926	174100	190441020	9780	9780	9780	9780	0
117	20240926	174000	190441020	9780	9780	9780	9780	0
118	20240926	173900	190441020	9780	9780	9780	9780	0
119	20240926	173800	190441020	9780	9780	9780	9780	0
120	20240926	173700	190441020	9780	9780	9780	9780	0
121	20240926	173600	190441020	9780	9780	9780	9780	0
122	20240926	173500	190441020	9780	9780	9780	9780	138
123	20240926	173400	190441020	9780	9780	9780	9780	0
124	20240926	173300	190441020	9780	9780	9780	9780	0
125	20240926	173200	190441020	9780	9780	9780	9780	0
126	20240926	173100	190441020	9780	9780	9780	9780	0
127	20240926	173000	190441020	9780	9780	9780	9780	0
128	20240926	172900	190441020	9780	9780	9780	9780	0
129	20240926	172800	190441020	9780	9780	9780	9780	0
130	20240926	172700	190441020	9780	9780	9780	9780	0
131	20240926	172600	190441020	9780	9780	9780	9780	0
132	20240926	172500	190441020	9780	9780	9780	9780	0
133	20240926	172400	190441020	9780	9780	9780	9780	0
134	20240926	172300	190441020	9780	9780	9780	9780	0
135	20240926	172200	190441020	9780	9780	9780	9780	0
136	20240926	172100	190441020	9780	9780	9780	9780	0
137	20240926	172000	190441020	9780	9780	9780	9780	0
138	20240926	171900	190441020	9780	9780	9780	9780	0
139	20240926	171800	190441020	9780	9780	9780	9780	0
140	20240926	171700	190441020	9780	9780	9780	9780	0
141	20240926	171600	190441020	9780	9780	9780	9780	0
142	20240926	171500	190441020	9780	9780	9780	9780	0
143	20240926	171400	190441020	9780	9780	9780	9780	0
144	20240926	171300	190441020	9780	9780	9780	9780	0
145	20240926	171200	190441020	9780	9780	9780	9780	0
146	20240926	171100	190441020	9780	9780	9780	9780	0
147	20240926	171000	190441020	9780	9780	9780	9780	0
148	20240926	170900	190441020	9780	9780	9780	9780	0
149	20240926	170800	190441020	9780	9780	9780	9780	0
150	20240926	170700	190441020	9780	9780	9780	9780	0
151	20240926	170600	190441020	9780	9780	9780	9780	0
152	20240926	170500	190441020	9780	9780	9780	9780	138
153	20240926	170400	190441020	9780	9780	9780	9780	0
154	20240926	170300	190441020	9780	9780	9780	9780	0
155	20240926	170200	190441020	9780	9780	9780	9780	0
156	20240926	170100	190441020	9780	9780	9780	9780	0
157	20240926	170000	190441020	9780	9780	9780	9780	0
158	20240926	165900	190441020	9780	9780	9780	9780	0
159	20240926	165800	190441020	9780	9780	9780	9780	0
160	20240926	165700	190441020	9780	9780	9780	9780	0
161	20240926	165600	190441020	9780	9780	9780	9780	0
162	20240926	165500	190441020	9780	9780	9780	9780	0
163	20240926	165400	190441020	9780	9780	9780	9780	0
164	20240926	165300	190441020	9780	9780	9780	9780	0
165	20240926	165200	190441020	9780	9780	9780	9780	0
166	20240926	165100	190441020	9780	9780	9780	9780	0
167	20240926	165000	190441020	9780	9780	9780	9780	0
168	20240926	164900	190441020	9780	9780	9780	9780	0
169	20240926	164800	190441020	9780	9780	9780	9780	0
170	20240926	164700	190441020	9780	9780	9780	9780	0
171	20240926	164600	190441020	9780	9780	9780	9780	0
172	20240926	164500	190441020	9780	9780	9780	9780	0
173	20240926	164400	190441020	9780	9780	9780	9780	0
174	20240926	164300	190441020	9780	9780	9780	9780	0
175	20240926	164200	190441020	9780	9780	9780	9780	0
176	20240926	164100	190441020	9780	9780	9780	9780	0
177	20240926	164000	190441020	9780	9780	9780	9780	0
178	20240926	163900	190441020	9780	9780	9780	9780	0
179	20240926	163800	190441020	9780	9780	9780	9780	0
180	20240926	163700	190441020	9780	9780	9780	9780	0
181	20240926	163600	190441020	9780	9780	9780	9780	0
182	20240926	163500	190441020	9780	9780	9780	9780	138
183	20240926	163400	190441020	9780	9780	9780	9780	0
184	20240926	163300	190441020	9780	9780	9780	9780	0
185	20240926	163200	190441020	9780	9780	9780	9780	0
186	20240926	163100	190441020	9780	9780	9780	9780	0
187	20240926	163000	190441020	9780	9780	9780	9780	0
188	20240926	162900	190441020	9780	9780	9780	9780	0
189	20240926	162800	190441020	9780	9780	9780	9780	0
190	20240926	162700	190441020	9780	9780	9780	9780	0
191	20240926	162600	190441020	9780	9780	9780	9780	0
192	20240926	162500	190441020	9780	9780	9780	9780	0
193	20240926	162400	190441020	9780	9780	9780	9780	0
194	20240926	162300	190441020	9780	9780	9780	9780	0
195	20240926	162200	190441020	9780	9780	9780	9780	0
196	20240926	162100	190441020	9780	9780	9780	9780	0
197	20240926	162000	190441020	9780	9780	9780	9780	0
198	20240926	161900	190441020	9780	9780	9780	9780	0
199	20240926	161800	190441020	9780	9780	9780	9780	0
200	20240926	161700	190441020	9780	9780	9780	9780	0
201	20240926	161600	190441020	9780	9780	9780	9780	0
202	20240926	161500	190441020	9780	9780	9780	9780	0
203	20240926	161400	190441020	9780	9780	9780	9780	0
204	20240926	161300	190441020	9780	9780	9780	9780	0
205	20240926	161200	190441020	9780	9780	9780	9780	0
206	20240926	161100	190441020	9780	9780	9780	9780	0
207	20240926	161000	190441020	9780	9780	9780	9780	0
208	20240926	160900	190441020	9780	9780	9780	9780	0
209	20240926	160800	190441020	9780	9780	9780	9780	0
210	20240926	160700	190441020	9780	9780	9780	9780	0
211	20240926	160600	190441020	9780	9780	9780	9780	0
212	20240926	160500	190441020	9780	9780	9780	9780	138
213	20240926	160400	190441020	9780	9780	9780	9780	0
214	20240926	160300	190441020	9780	9780	9780	9780	0
215	20240926	160200	190441020	9780	9780	9780	9780	0
216	20240926	160100	190441020	9780	9780	9780	9780	0
217	20240926	160000	190441020	9780	9780	9780	9780	0
218	20240926	155900	190441020	9780	9780	9780	9780	0
219	20240926	155800	190441020	9780	9780	9780	9780	0
220	20240926	155700	190441020	9780	9780	9780	9780	0
221	20240926	155600	190441020	9780	9780	9780	9780	0
222	20240926	155500	190441020	9780	9780	9780	9780	0
223	20240926	155400	190441020	9780	9780	9780	9780	0
224	20240926	155300	190441020	9780	9780	9780	9780	0
225	20240926	155200	190441020	9780	9780	9780	9780	0
226	20240926	155100	190441020	9780	9780	9780	9780	0
227	20240926	155000	190441020	9780	9780	9780	9780	0
228	20240926	154900	190441020	9780	9780	9780	9780	0
229	20240926	154800	190441020	9780	9780	9780	9780	0
230	20240926	154700	190441020	9780	9780	9780	9780	0
231	20240926	154600	190441020	9780	9780	9780	9780	0
232	20240926	154500	190441020	9780	9780	9780	9780	0
233	20240926	154400	190441020	9780	9780	9780	9780	0
234	20240926	154300	190441020	9780	9780	9780	9780	0
235	20240926	154200	190441020	9780	9780	9780	9780	0
236	20240926	154100	190441020	9780	9780	9780	9780	0
237	20240926	154000	190441020	9780	9780	9780	9780	0
238	20240926	153900	190441020	9780	9780	9780	9780	0
239	20240926	153800	190441020	9780	9780	9780	9780	0
240	20240926	153700	190441020	9780	9780	9780	9780	0
241	20240926	153600	190441020	9780	9780	9780	9780	0
242	20240926	153500	190441020	9780	9780	9780	9780	138
243	20240926	153400	190441020	9780	9780	9780	9780	0
244	20240926	153300	190441020	9780	9780	9780	9780	0
245	20240926	153200	190441020	9780	9780	9780	9780	0
246	20240926	153100	190441020	9780	9780	9780	9780	0
247	20240926	153000	190441020	9780	9780	9780	9780	138
248	20240926	152900	189091380	9780	9780	9780	9780	0
249	20240926	152800	189091380	9780	9780	9780	9780	0
250	20240926	152700	189091380	9780	9780	9780	9780	0
251	20240926	152600	189091380	9780	9780	9780	9780	0
252	20240926	152500	189091380	9780	9780	9780	9780	0
253	20240926	152400	189091380	9780	9780	9780	9780	0
254	20240926	152300	189091380	9780	9780	9780	9780	0
255	20240926	152200	189091380	9780	9780	9780	9780	0
256	20240926	152100	189091380	9780	9780	9780	9780	0
257	20240926	152000	189091380	9780	9780	9780	9780	0
258	20240926	151900	189091380	9780	9780	9810	9780	22
259	20240926	151800	188875890	9820	9820	9820	9820	17
260	20240926	151700	188708950	9780	9790	9790	9780	348
261	20240926	151600	185305480	9820	9820	9820	9820	0
262	20240926	151500	185305480	9820	9820	9820	9820	10
263	20240926	151400	185207280	9820	9790	9820	9790	37
264	20240926	151300	184844690	9820	9820	9820	9820	33
265	20240926	151200	184520630	9820	9820	9820	9820	20
266	20240926	151100	184324230	9860	9860	9860	9860	0
267	20240926	151000	184324230	9860	9800	9860	9800	150
268	20240926	150900	182845420	9810	9850	9850	9810	148
269	20240926	150800	181387780	9850	9840	9850	9840	500
270	20240926	150700	176463260	9850	9850	9850	9850	0
271	20240926	150600	176463260	9850	9820	9850	9820	600
272	20240926	150500	170556110	9760	9760	9760	9760	0
273	20240926	150400	170556110	9760	9760	9760	9760	0
274	20240926	150300	170556110	9760	9780	9780	9760	262
275	20240926	150200	167998790	9830	9830	9830	9830	0
276	20240926	150100	167998790	9830	9830	9830	9830	0
277	20240926	150000	167998790	9830	9830	9830	9830	0
278	20240926	145900	167998790	9830	9830	9830	9830	0
279	20240926	145800	167998790	9830	9830	9830	9830	0
280	20240926	145700	167998790	9830	9830	9830	9830	1
281	20240926	145600	167988960	9830	9770	9830	9770	2
282	20240926	145500	167969360	9760	9760	9760	9760	2
283	20240926	145400	167949840	9860	9870	9870	9850	175
284	20240926	145300	166224230	9800	9800	9800	9800	0
285	20240926	145200	166224230	9800	9830	9870	9800	511
286	20240926	145100	161188540	9800	9770	9830	9770	887
287	20240926	145000	152509550	9670	9670	9670	9670	0
288	20240926	144900	152509550	9670	9670	9670	9670	0
289	20240926	144800	152509550	9670	9730	9730	9670	102
290	20240926	144700	151518440	9760	9710	9760	9710	872
291	20240926	144600	143028540	9700	9700	9700	9700	33
292	20240926	144500	142708440	9700	9700	9700	9700	0
293	20240926	144400	142708440	9700	9670	9700	9670	1000
294	20240926	144300	133013390	9620	9620	9620	9620	0
295	20240926	144200	133013390	9620	9630	9630	9620	263
296	20240926	144100	130482230	9640	9640	9640	9640	0
297	20240926	144000	130482230	9640	9640	9640	9640	198
298	20240926	143900	128573510	9640	9640	9640	9640	285
299	20240926	143800	125826110	9670	9670	9670	9670	0
300	20240926	143700	125826110	9670	9660	9670	9660	100
301	20240926	143600	124859700	9660	9660	9660	9660	0
302	20240926	143500	124859700	9660	9660	9660	9660	0
303	20240926	143400	124859700	9660	9660	9660	9660	0
304	20240926	143300	124859700	9660	9660	9660	9660	0
305	20240926	143200	124859700	9660	9660	9660	9660	0
306	20240926	143100	124859700	9660	9660	9660	9660	0
307	20240926	143000	124859700	9660	9660	9660	9660	16
308	20240926	142900	124705140	9660	9660	9660	9660	0
309	20240926	142800	124705140	9660	9660	9660	9660	0
310	20240926	142700	124705140	9660	9660	9660	9660	0
311	20240926	142600	124705140	9660	9660	9660	9660	100
312	20240926	142500	123739140	9660	9660	9660	9660	0
313	20240926	142400	123739140	9660	9660	9660	9660	0
314	20240926	142300	123739140	9660	9660	9660	9660	180
315	20240926	142200	122000340	9660	9660	9660	9660	20
316	20240926	142100	121807140	9660	9660	9660	9660	0
317	20240926	142000	121807140	9660	9660	9660	9660	18
318	20240926	141900	121633260	9660	9660	9660	9660	0
319	20240926	141800	121633260	9660	9660	9660	9660	0
320	20240926	141700	121633260	9660	9660	9660	9660	0
321	20240926	141600	121633260	9660	9660	9660	9660	0
322	20240926	141500	121633260	9660	9660	9660	9660	0
323	20240926	141400	121633260	9660	9660	9660	9660	0
324	20240926	141300	121633260	9660	9660	9660	9660	0
325	20240926	141200	121633260	9660	9660	9660	9660	0
326	20240926	141100	121633260	9660	9660	9660	9660	0
327	20240926	141000	121633260	9660	9680	9680	9660	102
328	20240926	140900	120645940	9680	9680	9680	9680	0
329	20240926	140800	120645940	9680	9680	9680	9680	0
330	20240926	140700	120645940	9680	9680	9680	9680	0
331	20240926	140600	120645940	9680	9680	9680	9680	0
332	20240926	140500	120645940	9680	9680	9680	9680	0
333	20240926	140400	120645940	9680	9680	9680	9680	0
334	20240926	140300	120645940	9680	9680	9680	9680	0
335	20240926	140200	120645940	9680	9680	9680	9680	0
336	20240926	140100	120645940	9680	9680	9680	9680	8
337	20240926	140000	120568500	9680	9680	9680	9680	0
338	20240926	135900	120568500	9680	9680	9680	9680	0
339	20240926	135800	120568500	9680	9680	9680	9680	0
340	20240926	135700	120568500	9680	9680	9680	9680	0
341	20240926	135600	120568500	9680	9670	9680	9670	575
342	20240926	135500	115008240	9660	9660	9660	9660	1000
343	20240926	135400	105348240	9640	9640	9640	9640	10
344	20240926	135300	105251840	9650	9650	9650	9650	0
345	20240926	135200	105251840	9650	9650	9650	9650	0
346	20240926	135100	105251840	9650	9650	9650	9650	0
347	20240926	135000	105251840	9650	9650	9650	9650	0
348	20240926	134900	105251840	9650	9650	9650	9650	0
349	20240926	134800	105251840	9650	9650	9650	9650	0
350	20240926	134700	105251840	9650	9650	9650	9650	0
351	20240926	134600	105251840	9650	9650	9650	9650	0
352	20240926	134500	105251840	9650	9650	9650	9640	167
353	20240926	134400	103640940	9650	9650	9650	9650	62
354	20240926	134300	103042640	9650	9650	9650	9650	0
355	20240926	134200	103042640	9650	9650	9650	9650	0
356	20240926	134100	103042640	9650	9650	9650	9650	0
357	20240926	134000	103042640	9650	9650	9650	9650	0
358	20240926	133900	103042640	9650	9650	9650	9650	0
359	20240926	133800	103042640	9650	9650	9650	9650	0
360	20240926	133700	103042640	9650	9650	9650	9650	0
361	20240926	133600	103042640	9650	9650	9650	9650	0
362	20240926	133500	103042640	9650	9650	9650	9650	0
363	20240926	133400	103042640	9650	9650	9650	9650	0
364	20240926	133300	103042640	9650	9650	9650	9650	0
365	20240926	133200	103042640	9650	9650	9650	9650	0
366	20240926	133100	103042640	9650	9650	9650	9650	0
367	20240926	133000	103042640	9650	9650	9650	9650	0
368	20240926	132900	103042640	9650	9650	9650	9650	0
369	20240926	132800	103042640	9650	9650	9650	9650	19
370	20240926	132700	102859290	9680	9680	9680	9680	0
371	20240926	132600	102859290	9680	9680	9680	9680	0
372	20240926	132500	102859290	9680	9680	9680	9680	0
373	20240926	132400	102859290	9680	9680	9680	9680	0
374	20240926	132300	102859290	9680	9680	9680	9680	0
375	20240926	132200	102859290	9680	9680	9680	9680	0
376	20240926	132100	102859290	9680	9680	9680	9680	0
377	20240926	132000	102859290	9680	9680	9680	9680	0
378	20240926	131900	102859290	9680	9680	9680	9680	0
379	20240926	131800	102859290	9680	9680	9680	9680	0
380	20240926	131700	102859290	9680	9680	9680	9680	0
381	20240926	131600	102859290	9680	9680	9680	9680	0
382	20240926	131500	102859290	9680	9680	9680	9680	0
383	20240926	131400	102859290	9680	9680	9680	9680	0
384	20240926	131300	102859290	9680	9680	9680	9680	0
385	20240926	131200	102859290	9680	9680	9680	9680	0
386	20240926	131100	102859290	9680	9680	9680	9680	0
387	20240926	131000	102859290	9680	9680	9680	9680	0
388	20240926	130900	102859290	9680	9680	9680	9680	0
389	20240926	130800	102859290	9680	9680	9680	9680	0
390	20240926	130700	102859290	9680	9680	9680	9680	0
391	20240926	130600	102859290	9680	9680	9680	9680	0
392	20240926	130500	102859290	9680	9680	9680	9680	0
393	20240926	130400	102859290	9680	9680	9680	9680	0
394	20240926	130300	102859290	9680	9680	9680	9680	0
395	20240926	130200	102859290	9680	9680	9680	9680	0
396	20240926	130100	102859290	9680	9680	9680	9680	9
397	20240926	130000	102772170	9650	9650	9650	9650	0
398	20240926	125900	102772170	9650	9650	9650	9650	0
399	20240926	125800	102772170	9650	9650	9650	9650	5
400	20240926	125700	102723920	9650	9660	9660	9650	516
401	20240926	125600	97744470	9660	9660	9660	9660	0
402	20240926	125500	97744470	9660	9660	9660	9660	1
403	20240926	125400	97734810	9680	9680	9680	9680	5
404	20240926	125300	97686410	9700	9700	9700	9700	0
405	20240926	125200	97686410	9700	9700	9700	9700	11
406	20240926	125100	97579710	9700	9700	9700	9700	0
407	20240926	125000	97579710	9700	9700	9700	9700	0
408	20240926	124900	97579710	9700	9700	9700	9700	0
409	20240926	124800	97579710	9700	9700	9700	9700	0
410	20240926	124700	97579710	9700	9700	9700	9700	0
411	20240926	124600	97579710	9700	9700	9700	9700	60
412	20240926	124500	96997710	9710	9710	9710	9710	56
413	20240926	124400	96453950	9700	9700	9700	9700	389
414	20240926	124300	92680650	9690	9700	9700	9690	7
415	20240926	124200	92612780	9700	9700	9700	9700	0
416	20240926	124100	92612780	9700	9700	9700	9700	0
417	20240926	124000	92612780	9700	9700	9700	9700	0
418	20240926	123900	92612780	9700	9700	9700	9700	1
419	20240926	123800	92603080	9750	9750	9750	9750	0
420	20240926	123700	92603080	9750	9750	9750	9750	0
421	20240926	123600	92603080	9750	9750	9750	9750	0
422	20240926	123500	92603080	9750	9720	9750	9720	34
423	20240926	123400	92272540	9700	9700	9700	9700	111
424	20240926	123300	91195840	9700	9700	9700	9700	0
425	20240926	123200	91195840	9700	9700	9700	9700	0
426	20240926	123100	91195840	9700	9700	9700	9700	23
427	20240926	123000	90972740	9670	9670	9670	9670	0
428	20240926	122900	90972740	9670	9670	9670	9670	0
429	20240926	122800	90972740	9670	9670	9670	9670	20
430	20240926	122700	90779340	9700	9700	9700	9700	0
431	20240926	122600	90779340	9700	9700	9700	9700	0
432	20240926	122500	90779340	9700	9700	9700	9700	0
433	20240926	122400	90779340	9700	9700	9700	9700	0
434	20240926	122300	90779340	9700	9700	9700	9700	0
435	20240926	122200	90779340	9700	9700	9700	9700	0
436	20240926	122100	90779340	9700	9700	9700	9700	0
437	20240926	122000	90779340	9700	9700	9700	9700	1
438	20240926	121900	90769640	9680	9680	9680	9680	0
439	20240926	121800	90769640	9680	9680	9680	9680	49
440	20240926	121700	90295320	9680	9680	9680	9680	100
441	20240926	121600	89327320	9760	9760	9760	9760	1
442	20240926	121500	89317560	9760	9760	9760	9760	0
443	20240926	121400	89317560	9760	9760	9760	9760	0
444	20240926	121300	89317560	9760	9740	9760	9740	552
445	20240926	121200	83936000	9750	9750	9750	9750	0
446	20240926	121100	83936000	9750	9750	9750	9750	0
447	20240926	121000	83936000	9750	9750	9750	9750	0
448	20240926	120900	83936000	9750	9750	9750	9750	0
449	20240926	120800	83936000	9750	9750	9750	9750	0
450	20240926	120700	83936000	9750	9750	9750	9750	0
451	20240926	120600	83936000	9750	9750	9750	9750	0
452	20240926	120500	83936000	9750	9750	9750	9750	0
453	20240926	120400	83936000	9750	9750	9750	9750	0
454	20240926	120300	83936000	9750	9750	9750	9750	0
455	20240926	120200	83936000	9750	9720	9750	9700	135
456	20240926	120100	82624270	9760	9760	9760	9760	0
457	20240926	120000	82624270	9760	9760	9760	9760	0
458	20240926	115900	82624270	9760	9760	9760	9760	0
459	20240926	115800	82624270	9760	9760	9760	9760	0
460	20240926	115700	82624270	9760	9760	9760	9760	0
461	20240926	115600	82624270	9760	9760	9760	9760	0
462	20240926	115500	82624270	9760	9710	9760	9710	3
463	20240926	115400	82595040	9760	9760	9760	9760	0
464	20240926	115300	82595040	9760	9730	9760	9730	207
465	20240926	115200	80580590	9730	9700	9730	9700	595
466	20240926	115100	74807190	9700	9700	9700	9700	0
467	20240926	115000	74807190	9700	9700	9700	9700	110
468	20240926	114900	73740190	9640	9680	9700	9640	273
469	20240926	114800	71096970	9670	9670	9670	9670	118
470	20240926	114700	69955910	9670	9670	9670	9670	0
471	20240926	114600	69955910	9670	9670	9670	9670	0
472	20240926	114500	69955910	9670	9670	9670	9670	0
473	20240926	114400	69955910	9670	9660	9670	9660	100
474	20240926	114300	68989250	9660	9660	9660	9660	0
475	20240926	114200	68989250	9660	9660	9660	9660	0
476	20240926	114100	68989250	9660	9660	9660	9660	0
477	20240926	114000	68989250	9660	9660	9660	9660	0
478	20240926	113900	68989250	9660	9660	9660	9660	0
479	20240926	113800	68989250	9660	9660	9660	9660	0
480	20240926	113700	68989250	9660	9660	9660	9660	0
481	20240926	113600	68989250	9660	9660	9660	9660	0
482	20240926	113500	68989250	9660	9660	9660	9660	0
483	20240926	113400	68989250	9660	9660	9660	9660	1
484	20240926	113300	68979590	9610	9610	9610	9610	0
485	20240926	113200	68979590	9610	9610	9610	9610	0
486	20240926	113100	68979590	9610	9610	9610	9610	0
487	20240926	113000	68979590	9610	9610	9610	9610	0
488	20240926	112900	68979590	9610	9610	9610	9610	0
489	20240926	112800	68979590	9610	9610	9610	9610	0
490	20240926	112700	68979590	9610	9610	9610	9610	0
491	20240926	112600	68979590	9610	9610	9610	9610	0
492	20240926	112500	68979590	9610	9610	9610	9610	0
493	20240926	112400	68979590	9610	9610	9610	9610	0
494	20240926	112300	68979590	9610	9620	9620	9610	14
495	20240926	112200	68844950	9680	9680	9680	9680	0
496	20240926	112100	68844950	9680	9680	9680	9680	0
497	20240926	112000	68844950	9680	9680	9680	9680	0
498	20240926	111900	68844950	9680	9680	9680	9680	0
499	20240926	111800	68844950	9680	9680	9680	9680	0
500	20240926	111700	68844950	9680	9680	9680	9680	0
501	20240926	111600	68844950	9680	9660	9680	9660	201
502	20240926	111500	66901680	9610	9610	9610	9610	0
503	20240926	111400	66901680	9610	9610	9610	9610	0
504	20240926	111300	66901680	9610	9610	9610	9610	0
505	20240926	111200	66901680	9610	9610	9610	9610	0
506	20240926	111100	66901680	9610	9610	9610	9610	0
507	20240926	111000	66901680	9610	9610	9610	9610	0
508	20240926	110900	66901680	9610	9610	9610	9610	0
509	20240926	110800	66901680	9610	9610	9610	9610	0
510	20240926	110700	66901680	9610	9610	9610	9610	0
511	20240926	110600	66901680	9610	9610	9610	9610	0
512	20240926	110500	66901680	9610	9620	9620	9610	30
513	20240926	110400	66613280	9650	9650	9650	9650	0
514	20240926	110300	66613280	9650	9650	9650	9650	0
515	20240926	110200	66613280	9650	9650	9650	9650	0
516	20240926	110100	66613280	9650	9650	9650	9650	0
517	20240926	110000	66613280	9650	9650	9650	9650	0
518	20240926	105900	66613280	9650	9650	9650	9650	0
519	20240926	105800	66613280	9650	9650	9650	9650	0
520	20240926	105700	66613280	9650	9650	9650	9650	0
521	20240926	105600	66613280	9650	9650	9650	9650	0
522	20240926	105500	66613280	9650	9650	9650	9650	0
523	20240926	105400	66613280	9650	9650	9650	9650	0
524	20240926	105300	66613280	9650	9650	9650	9650	0
525	20240926	105200	66613280	9650	9650	9650	9650	0
526	20240926	105100	66613280	9650	9650	9650	9650	0
527	20240926	105000	66613280	9650	9650	9650	9650	0
528	20240926	104900	66613280	9650	9650	9650	9650	0
529	20240926	104800	66613280	9650	9650	9650	9650	0
530	20240926	104700	66613280	9650	9650	9650	9650	0
531	20240926	104600	66613280	9650	9650	9650	9650	19
532	20240926	104500	66429930	9650	9650	9650	9650	188
533	20240926	104400	64615730	9650	9650	9650	9650	0
534	20240926	104300	64615730	9650	9640	9650	9640	493
535	20240926	104200	59859570	9610	9610	9610	9610	0
536	20240926	104100	59859570	9610	9610	9610	9610	0
537	20240926	104000	59859570	9610	9610	9610	9610	0
538	20240926	103900	59859570	9610	9610	9610	9610	0
539	20240926	103800	59859570	9610	9610	9610	9610	0
540	20240926	103700	59859570	9610	9610	9610	9610	195
541	20240926	103600	57985620	9630	9630	9630	9630	0
542	20240926	103500	57985620	9630	9630	9630	9630	0
543	20240926	103400	57985620	9630	9630	9630	9630	0
544	20240926	103300	57985620	9630	9630	9630	9630	0
545	20240926	103200	57985620	9630	9630	9630	9630	0
546	20240926	103100	57985620	9630	9630	9630	9630	0
547	20240926	103000	57985620	9630	9630	9630	9630	0
548	20240926	102900	57985620	9630	9630	9630	9630	0
549	20240926	102800	57985620	9630	9630	9630	9630	0
550	20240926	102700	57985620	9630	9630	9630	9630	0
551	20240926	102600	57985620	9630	9630	9630	9630	0
552	20240926	102500	57985620	9630	9630	9630	9630	0
553	20240926	102400	57985620	9630	9630	9630	9630	0
554	20240926	102300	57985620	9630	9630	9630	9630	0
555	20240926	102200	57985620	9630	9630	9630	9630	1000
556	20240926	102100	48355620	9620	9620	9620	9620	0
557	20240926	102000	48355620	9620	9620	9620	9620	0
558	20240926	101900	48355620	9620	9620	9620	9620	31
559	20240926	101800	48057400	9620	9620	9620	9620	0
560	20240926	101700	48057400	9620	9620	9620	9620	10
561	20240926	101600	47961200	9570	9570	9570	9570	0
562	20240926	101500	47961200	9570	9570	9570	9570	0
563	20240926	101400	47961200	9570	9570	9570	9570	0
564	20240926	101300	47961200	9570	9570	9570	9570	0
565	20240926	101200	47961200	9570	9570	9570	9570	0
566	20240926	101100	47961200	9570	9570	9570	9570	0
567	20240926	101000	47961200	9570	9570	9570	9570	0
568	20240926	100900	47961200	9570	9610	9610	9570	230
569	20240926	100800	45756040	9640	9640	9640	9640	0
570	20240926	100700	45756040	9640	9640	9640	9640	0
571	20240926	100600	45756040	9640	9640	9640	9640	2
572	20240926	100500	45736760	9590	9590	9590	9590	0
573	20240926	100400	45736760	9590	9590	9590	9590	0
574	20240926	100300	45736760	9590	9590	9590	9590	0
575	20240926	100200	45736760	9590	9590	9590	9590	0
576	20240926	100100	45736760	9590	9590	9590	9590	0
577	20240926	100000	45736760	9590	9590	9590	9590	0
578	20240926	095900	45736760	9590	9590	9590	9590	50
579	20240926	095800	45257260	9590	9590	9590	9590	0
580	20240926	095700	45257260	9590	9590	9590	9590	100
581	20240926	095600	44298260	9590	9590	9590	9590	0
582	20240926	095500	44298260	9590	9590	9590	9590	100
583	20240926	095400	43339260	9580	9580	9580	9580	2
584	20240926	095300	43320100	9610	9610	9610	9610	0
585	20240926	095200	43320100	9610	9610	9610	9610	100
586	20240926	095100	42359100	9610	9610	9610	9610	0
587	20240926	095000	42359100	9610	9610	9610	9610	0
588	20240926	094900	42359100	9610	9610	9610	9610	0
589	20240926	094800	42359100	9610	9570	9610	9570	362
590	20240926	094700	38892280	9560	9560	9560	9560	300
591	20240926	094600	36024280	9650	9650	9650	9650	0
592	20240926	094500	36024280	9650	9650	9650	9650	0
593	20240926	094400	36024280	9650	9650	9650	9650	20
594	20240926	094300	35831280	9600	9600	9600	9600	0
595	20240926	094200	35831280	9600	9600	9600	9600	0
596	20240926	094100	35831280	9600	9600	9600	9600	47
597	20240926	094000	35380080	9600	9600	9600	9600	20
598	20240926	093900	35188080	9600	9600	9600	9600	0
599	20240926	093800	35188080	9600	9600	9600	9600	0
600	20240926	093700	35188080	9600	9600	9600	9600	0
601	20240926	093600	35188080	9600	9600	9600	9600	0
602	20240926	093500	35188080	9600	9600	9600	9600	0
603	20240926	093400	35188080	9600	9600	9600	9600	402
604	20240926	093300	31328880	9600	9600	9600	9600	33
605	20240926	093200	31012080	9600	9600	9600	9600	0
606	20240926	093100	31012080	9600	9600	9600	9600	0
607	20240926	093000	31012080	9600	9600	9600	9600	159
608	20240926	092900	29485680	9670	9670	9670	9670	200
609	20240926	092800	27551680	9670	9670	9670	9670	100
610	20240926	092700	26584680	9600	9600	9600	9600	20
611	20240926	092600	26392680	9600	9600	9600	9600	7
612	20240926	092500	26325480	9600	9600	9600	9600	0
613	20240926	092400	26325480	9600	9640	9640	9600	23
614	20240926	092300	26103800	9680	9680	9680	9680	0
615	20240926	092200	26103800	9680	9680	9680	9680	0
616	20240926	092100	26103800	9680	9680	9680	9680	0
617	20240926	092000	26103800	9680	9680	9680	9680	0
618	20240926	091900	26103800	9680	9680	9680	9680	0
619	20240926	091800	26103800	9680	9680	9680	9680	10
620	20240926	091700	26007000	9680	9700	9700	9680	572
621	20240926	091600	20469840	9720	9720	9720	9720	0
622	20240926	091500	20469840	9720	9720	9720	9720	0
623	20240926	091400	20469840	9720	9720	9720	9720	0
624	20240926	091300	20469840	9720	9710	9720	9710	14
625	20240926	091200	20333770	9700	9680	9700	9680	53
626	20240926	091100	19820670	9680	9680	9680	9680	51
627	20240926	091000	19326990	9700	9700	9700	9700	0
628	20240926	090900	19326990	9700	9730	9740	9700	302
629	20240926	090800	16389520	9740	9730	9740	9710	663
630	20240926	090700	9935450	9700	9700	9700	9700	140
631	20240926	090600	8577450	9670	9650	9670	9650	88
632	20240926	090500	7726510	9600	9600	9600	9600	0
633	20240926	090400	7726510	9600	9600	9600	9600	0
634	20240926	090300	7726510	9600	9600	9600	9600	466
635	20240926	090200	3252910	9500	9590	9590	9500	50
636	20240926	090100	2774360	9590	9600	9600	9590	289
637	20240926	090000	0	9670	9670	9670	9670	0