KissMeData/104620/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201300	191099210	5260	5260	5260	5260	1695
3	20240927	201200	191099210	5260	5260	5260	5260	0
4	20240927	201100	191099210	5260	5260	5260	5260	0
5	20240927	201000	191099210	5260	5260	5260	5260	0
6	20240927	200900	191099210	5260	5260	5260	5260	0
7	20240927	200800	191099210	5260	5260	5260	5260	0
8	20240927	200700	191099210	5260	5260	5260	5260	0
9	20240927	200600	191099210	5260	5260	5260	5260	0
10	20240927	200500	191099210	5260	5260	5260	5260	0
11	20240927	200400	191099210	5260	5260	5260	5260	0
12	20240927	200300	191099210	5260	5260	5260	5260	0
13	20240927	200200	191099210	5260	5260	5260	5260	0
14	20240927	200100	191099210	5260	5260	5260	5260	0
15	20240927	200000	191099210	5260	5260	5260	5260	0
16	20240927	195900	191099210	5260	5260	5260	5260	0
17	20240927	195800	191099210	5260	5260	5260	5260	0
18	20240927	195700	191099210	5260	5260	5260	5260	0
19	20240927	195600	191099210	5260	5260	5260	5260	0
20	20240927	195500	191099210	5260	5260	5260	5260	0
21	20240927	195400	191099210	5260	5260	5260	5260	0
22	20240927	195300	191099210	5260	5260	5260	5260	0
23	20240927	195200	191099210	5260	5260	5260	5260	0
24	20240927	195100	191099210	5260	5260	5260	5260	0
25	20240927	195000	191099210	5260	5260	5260	5260	0
26	20240927	194900	191099210	5260	5260	5260	5260	0
27	20240927	194800	191099210	5260	5260	5260	5260	0
28	20240927	194700	191099210	5260	5260	5260	5260	0
29	20240927	194600	191099210	5260	5260	5260	5260	0
30	20240927	194500	191099210	5260	5260	5260	5260	0
31	20240927	194400	191099210	5260	5260	5260	5260	0
32	20240927	194300	191099210	5260	5260	5260	5260	1695
33	20240927	194200	191099210	5260	5260	5260	5260	0
34	20240927	194100	191099210	5260	5260	5260	5260	0
35	20240927	194000	191099210	5260	5260	5260	5260	0
36	20240927	193900	191099210	5260	5260	5260	5260	0
37	20240927	193800	191099210	5260	5260	5260	5260	0
38	20240927	193700	191099210	5260	5260	5260	5260	0
39	20240927	193600	191099210	5260	5260	5260	5260	0
40	20240927	193500	191099210	5260	5260	5260	5260	0
41	20240927	193400	191099210	5260	5260	5260	5260	0
42	20240927	193300	191099210	5260	5260	5260	5260	0
43	20240927	193200	191099210	5260	5260	5260	5260	0
44	20240927	193100	191099210	5260	5260	5260	5260	0
45	20240927	193000	191099210	5260	5260	5260	5260	0
46	20240927	192900	191099210	5260	5260	5260	5260	0
47	20240927	192800	191099210	5260	5260	5260	5260	0
48	20240927	192700	191099210	5260	5260	5260	5260	0
49	20240927	192600	191099210	5260	5260	5260	5260	0
50	20240927	192500	191099210	5260	5260	5260	5260	0
51	20240927	192400	191099210	5260	5260	5260	5260	0
52	20240927	192300	191099210	5260	5260	5260	5260	0
53	20240927	192200	191099210	5260	5260	5260	5260	0
54	20240927	192100	191099210	5260	5260	5260	5260	0
55	20240927	192000	191099210	5260	5260	5260	5260	0
56	20240927	191900	191099210	5260	5260	5260	5260	0
57	20240927	191800	191099210	5260	5260	5260	5260	0
58	20240927	191700	191099210	5260	5260	5260	5260	0
59	20240927	191600	191099210	5260	5260	5260	5260	0
60	20240927	191500	191099210	5260	5260	5260	5260	0
61	20240927	191400	191099210	5260	5260	5260	5260	0
62	20240927	191300	191099210	5260	5260	5260	5260	1695
63	20240927	191200	191099210	5260	5260	5260	5260	0
64	20240927	191100	191099210	5260	5260	5260	5260	0
65	20240927	191000	191099210	5260	5260	5260	5260	0
66	20240927	190900	191099210	5260	5260	5260	5260	0
67	20240927	190800	191099210	5260	5260	5260	5260	0
68	20240927	190700	191099210	5260	5260	5260	5260	0
69	20240927	190600	191099210	5260	5260	5260	5260	0
70	20240927	190500	191099210	5260	5260	5260	5260	0
71	20240927	190400	191099210	5260	5260	5260	5260	0
72	20240927	190300	191099210	5260	5260	5260	5260	0
73	20240927	190200	191099210	5260	5260	5260	5260	0
74	20240927	190100	191099210	5260	5260	5260	5260	0
75	20240927	190000	191099210	5260	5260	5260	5260	0
76	20240927	185900	191099210	5260	5260	5260	5260	0
77	20240927	185800	191099210	5260	5260	5260	5260	0
78	20240927	185700	191099210	5260	5260	5260	5260	0
79	20240927	185600	191099210	5260	5260	5260	5260	0
80	20240927	185500	191099210	5260	5260	5260	5260	0
81	20240927	185400	191099210	5260	5260	5260	5260	0
82	20240927	185300	191099210	5260	5260	5260	5260	0
83	20240927	185200	191099210	5260	5260	5260	5260	0
84	20240927	185100	191099210	5260	5260	5260	5260	0
85	20240927	185000	191099210	5260	5260	5260	5260	0
86	20240927	184900	191099210	5260	5260	5260	5260	0
87	20240927	184800	191099210	5260	5260	5260	5260	0
88	20240927	184700	191099210	5260	5260	5260	5260	0
89	20240927	184600	191099210	5260	5260	5260	5260	0
90	20240927	184500	191099210	5260	5260	5260	5260	0
91	20240927	184400	191099210	5260	5260	5260	5260	0
92	20240927	184300	191099210	5260	5260	5260	5260	1695
93	20240927	184200	191099210	5260	5260	5260	5260	0
94	20240927	184100	191099210	5260	5260	5260	5260	0
95	20240927	184000	191099210	5260	5260	5260	5260	0
96	20240927	183900	191099210	5260	5260	5260	5260	0
97	20240927	183800	191099210	5260	5260	5260	5260	0
98	20240927	183700	191099210	5260	5260	5260	5260	0
99	20240927	183600	191099210	5260	5260	5260	5260	0
100	20240927	183500	191099210	5260	5260	5260	5260	0
101	20240927	183400	191099210	5260	5260	5260	5260	0
102	20240927	183300	191099210	5260	5260	5260	5260	0
103	20240927	183200	191099210	5260	5260	5260	5260	0
104	20240927	183100	191099210	5260	5260	5260	5260	0
105	20240927	183000	191099210	5260	5260	5260	5260	0
106	20240927	182900	191099210	5260	5260	5260	5260	0
107	20240927	182800	191099210	5260	5260	5260	5260	0
108	20240927	182700	191099210	5260	5260	5260	5260	0
109	20240927	182600	191099210	5260	5260	5260	5260	0
110	20240927	182500	191099210	5260	5260	5260	5260	0
111	20240927	182400	191099210	5260	5260	5260	5260	0
112	20240927	182300	191099210	5260	5260	5260	5260	0
113	20240927	182200	191099210	5260	5260	5260	5260	0
114	20240927	182100	191099210	5260	5260	5260	5260	0
115	20240927	182000	191099210	5260	5260	5260	5260	0
116	20240927	181900	191099210	5260	5260	5260	5260	0
117	20240927	181800	191099210	5260	5260	5260	5260	0
118	20240927	181700	191099210	5260	5260	5260	5260	0
119	20240927	181600	191099210	5260	5260	5260	5260	0
120	20240927	181500	191099210	5260	5260	5260	5260	0
121	20240927	181400	191099210	5260	5260	5260	5260	0
122	20240927	181300	191099210	5260	5260	5260	5260	1695
123	20240927	181200	191099210	5260	5260	5260	5260	0
124	20240927	181100	191099210	5260	5260	5260	5260	0
125	20240927	181000	191099210	5260	5260	5260	5260	0
126	20240927	180900	191099210	5260	5260	5260	5260	0
127	20240927	180800	191099210	5260	5260	5260	5260	0
128	20240927	180700	191099210	5260	5260	5260	5260	0
129	20240927	180600	191099210	5260	5260	5260	5260	0
130	20240927	180500	191099210	5260	5260	5260	5260	0
131	20240927	180400	191099210	5260	5260	5260	5260	0
132	20240927	180300	191099210	5260	5260	5260	5260	0
133	20240927	180200	191099210	5260	5260	5260	5260	0
134	20240927	180100	191099210	5260	5260	5260	5260	0
135	20240927	180000	191099210	5260	5260	5260	5260	0
136	20240927	175900	191099210	5260	5260	5260	5260	0
137	20240927	175800	191099210	5260	5260	5260	5260	0
138	20240927	175700	191099210	5260	5260	5260	5260	0
139	20240927	175600	191099210	5260	5260	5260	5260	0
140	20240927	175500	191099210	5260	5260	5260	5260	0
141	20240927	175400	191099210	5260	5260	5260	5260	0
142	20240927	175300	191099210	5260	5260	5260	5260	0
143	20240927	175200	191099210	5260	5260	5260	5260	0
144	20240927	175100	191099210	5260	5260	5260	5260	0
145	20240927	175000	191099210	5260	5260	5260	5260	0
146	20240927	174900	191099210	5260	5260	5260	5260	0
147	20240927	174800	191099210	5260	5260	5260	5260	0
148	20240927	174700	191099210	5260	5260	5260	5260	0
149	20240927	174600	191099210	5260	5260	5260	5260	0
150	20240927	174500	191099210	5260	5260	5260	5260	0
151	20240927	174400	191099210	5260	5260	5260	5260	0
152	20240927	174300	191099210	5260	5260	5260	5260	1695
153	20240927	174200	191099210	5260	5260	5260	5260	0
154	20240927	174100	191099210	5260	5260	5260	5260	0
155	20240927	174000	191099210	5260	5260	5260	5260	0
156	20240927	173900	191099210	5260	5260	5260	5260	0
157	20240927	173800	191099210	5260	5260	5260	5260	0
158	20240927	173700	191099210	5260	5260	5260	5260	0
159	20240927	173600	191099210	5260	5260	5260	5260	0
160	20240927	173500	191099210	5260	5260	5260	5260	0
161	20240927	173400	191099210	5260	5260	5260	5260	0
162	20240927	173300	191099210	5260	5260	5260	5260	0
163	20240927	173200	191099210	5260	5260	5260	5260	0
164	20240927	173100	191099210	5260	5260	5260	5260	0
165	20240927	173000	191099210	5260	5260	5260	5260	0
166	20240927	172900	191099210	5260	5260	5260	5260	0
167	20240927	172800	191099210	5260	5260	5260	5260	0
168	20240927	172700	191099210	5260	5260	5260	5260	0
169	20240927	172600	191099210	5260	5260	5260	5260	0
170	20240927	172500	191099210	5260	5260	5260	5260	0
171	20240927	172400	191099210	5260	5260	5260	5260	0
172	20240927	172300	191099210	5260	5260	5260	5260	0
173	20240927	172200	191099210	5260	5260	5260	5260	0
174	20240927	172100	191099210	5260	5260	5260	5260	0
175	20240927	172000	191099210	5260	5260	5260	5260	0
176	20240927	171900	191099210	5260	5260	5260	5260	0
177	20240927	171800	191099210	5260	5260	5260	5260	0
178	20240927	171700	191099210	5260	5260	5260	5260	0
179	20240927	171600	191099210	5260	5260	5260	5260	0
180	20240927	171500	191099210	5260	5260	5260	5260	0
181	20240927	171400	191099210	5260	5260	5260	5260	0
182	20240927	171300	191099210	5260	5260	5260	5260	1695
183	20240927	171200	191099210	5260	5260	5260	5260	0
184	20240927	171100	191099210	5260	5260	5260	5260	0
185	20240927	171000	191099210	5260	5260	5260	5260	0
186	20240927	170900	191099210	5260	5260	5260	5260	0
187	20240927	170800	191099210	5260	5260	5260	5260	0
188	20240927	170700	191099210	5260	5260	5260	5260	0
189	20240927	170600	191099210	5260	5260	5260	5260	0
190	20240927	170500	191099210	5260	5260	5260	5260	0
191	20240927	170400	191099210	5260	5260	5260	5260	0
192	20240927	170300	191099210	5260	5260	5260	5260	0
193	20240927	170200	191099210	5260	5260	5260	5260	0
194	20240927	170100	191099210	5260	5260	5260	5260	0
195	20240927	170000	191099210	5260	5260	5260	5260	0
196	20240927	165900	191099210	5260	5260	5260	5260	0
197	20240927	165800	191099210	5260	5260	5260	5260	0
198	20240927	165700	191099210	5260	5260	5260	5260	0
199	20240927	165600	191099210	5260	5260	5260	5260	0
200	20240927	165500	191099210	5260	5260	5260	5260	0
201	20240927	165400	191099210	5260	5260	5260	5260	0
202	20240927	165300	191099210	5260	5260	5260	5260	0
203	20240927	165200	191099210	5260	5260	5260	5260	0
204	20240927	165100	191099210	5260	5260	5260	5260	0
205	20240927	165000	191099210	5260	5260	5260	5260	0
206	20240927	164900	191099210	5260	5260	5260	5260	0
207	20240927	164800	191099210	5260	5260	5260	5260	0
208	20240927	164700	191099210	5260	5260	5260	5260	0
209	20240927	164600	191099210	5260	5260	5260	5260	0
210	20240927	164500	191099210	5260	5260	5260	5260	0
211	20240927	164400	191099210	5260	5260	5260	5260	0
212	20240927	164300	191099210	5260	5260	5260	5260	1695
213	20240927	164200	191099210	5260	5260	5260	5260	0
214	20240927	164100	191099210	5260	5260	5260	5260	0
215	20240927	164000	191099210	5260	5260	5260	5260	0
216	20240927	163900	191099210	5260	5260	5260	5260	0
217	20240927	163800	191099210	5260	5260	5260	5260	0
218	20240927	163700	191099210	5260	5260	5260	5260	0
219	20240927	163600	191099210	5260	5260	5260	5260	0
220	20240927	163500	191099210	5260	5260	5260	5260	0
221	20240927	163400	191099210	5260	5260	5260	5260	0
222	20240927	163300	191099210	5260	5260	5260	5260	0
223	20240927	163200	191099210	5260	5260	5260	5260	0
224	20240927	163100	191099210	5260	5260	5260	5260	0
225	20240927	163000	191099210	5260	5260	5260	5260	0
226	20240927	162900	191099210	5260	5260	5260	5260	0
227	20240927	162800	191099210	5260	5260	5260	5260	0
228	20240927	162700	191099210	5260	5260	5260	5260	0
229	20240927	162600	191099210	5260	5260	5260	5260	0
230	20240927	162500	191099210	5260	5260	5260	5260	0
231	20240927	162400	191099210	5260	5260	5260	5260	0
232	20240927	162300	191099210	5260	5260	5260	5260	0
233	20240927	162200	191099210	5260	5260	5260	5260	0
234	20240927	162100	191099210	5260	5260	5260	5260	0
235	20240927	162000	191099210	5260	5260	5260	5260	0
236	20240927	161900	191099210	5260	5260	5260	5260	0
237	20240927	161800	191099210	5260	5260	5260	5260	0
238	20240927	161700	191099210	5260	5260	5260	5260	0
239	20240927	161600	191099210	5260	5260	5260	5260	0
240	20240927	161500	191099210	5260	5260	5260	5260	0
241	20240927	161400	191099210	5260	5260	5260	5260	0
242	20240927	161300	191099210	5260	5260	5260	5260	1695
243	20240927	161200	191099210	5260	5260	5260	5260	0
244	20240927	161100	191099210	5260	5260	5260	5260	0
245	20240927	161000	191099210	5260	5260	5260	5260	0
246	20240927	160900	191099210	5260	5260	5260	5260	0
247	20240927	160800	191099210	5260	5260	5260	5260	0
248	20240927	160700	191099210	5260	5260	5260	5260	0
249	20240927	160600	191099210	5260	5260	5260	5260	0
250	20240927	160500	191099210	5260	5260	5260	5260	0
251	20240927	160400	191099210	5260	5260	5260	5260	0
252	20240927	160300	191099210	5260	5260	5260	5260	0
253	20240927	160200	191099210	5260	5260	5260	5260	0
254	20240927	160100	191099210	5260	5260	5260	5260	0
255	20240927	160000	191099210	5260	5260	5260	5260	0
256	20240927	155900	191099210	5260	5260	5260	5260	0
257	20240927	155800	191099210	5260	5260	5260	5260	0
258	20240927	155700	191099210	5260	5260	5260	5260	0
259	20240927	155600	191099210	5260	5260	5260	5260	0
260	20240927	155500	191099210	5260	5260	5260	5260	0
261	20240927	155400	191099210	5260	5260	5260	5260	0
262	20240927	155300	191099210	5260	5260	5260	5260	0
263	20240927	155200	191099210	5260	5260	5260	5260	0
264	20240927	155100	191099210	5260	5260	5260	5260	0
265	20240927	155000	191099210	5260	5260	5260	5260	0
266	20240927	154900	191099210	5260	5260	5260	5260	0
267	20240927	154800	191099210	5260	5260	5260	5260	0
268	20240927	154700	191099210	5260	5260	5260	5260	0
269	20240927	154600	191099210	5260	5260	5260	5260	0
270	20240927	154500	191099210	5260	5260	5260	5260	0
271	20240927	154400	191099210	5260	5260	5260	5260	0
272	20240927	154300	191099210	5260	5260	5260	5260	1695
273	20240927	154200	191099210	5260	5260	5260	5260	0
274	20240927	154100	191099210	5260	5260	5260	5260	0
275	20240927	154000	191099210	5260	5260	5260	5260	0
276	20240927	153900	191099210	5260	5260	5260	5260	0
277	20240927	153800	191099210	5260	5260	5260	5260	0
278	20240927	153700	191099210	5260	5260	5260	5260	0
279	20240927	153600	191099210	5260	5260	5260	5260	0
280	20240927	153500	191099210	5260	5260	5260	5260	0
281	20240927	153400	191099210	5260	5260	5260	5260	0
282	20240927	153300	191099210	5260	5260	5260	5260	0
283	20240927	153200	191099210	5260	5260	5260	5260	0
284	20240927	153100	191099210	5260	5260	5260	5260	0
285	20240927	153000	191099210	5260	5260	5260	5260	1695
286	20240927	152900	182183510	5260	5260	5260	5260	0
287	20240927	152800	182183510	5260	5260	5260	5260	0
288	20240927	152700	182183510	5260	5260	5260	5260	0
289	20240927	152600	182183510	5260	5260	5260	5260	0
290	20240927	152500	182183510	5260	5260	5260	5260	0
291	20240927	152400	182183510	5260	5260	5260	5260	0
292	20240927	152300	182183510	5260	5260	5260	5260	0
293	20240927	152200	182183510	5260	5260	5260	5260	0
294	20240927	152100	182183510	5260	5260	5260	5260	0
295	20240927	152000	182183510	5260	5260	5260	5260	0
296	20240927	151900	182183510	5260	5260	5260	5260	100
297	20240927	151800	181657510	5260	5260	5260	5260	1
298	20240927	151700	181652250	5250	5250	5250	5250	0
299	20240927	151600	181652250	5250	5250	5250	5250	0
300	20240927	151500	181652250	5250	5250	5250	5250	0
301	20240927	151400	181652250	5250	5250	5250	5250	0
302	20240927	151300	181652250	5250	5250	5250	5250	1
303	20240927	151200	181647000	5260	5260	5260	5260	450
304	20240927	151100	179280000	5250	5250	5250	5250	30
305	20240927	151000	179122500	5250	5250	5250	5250	1
306	20240927	150900	179117250	5240	5240	5240	5240	0
307	20240927	150800	179117250	5240	5250	5250	5240	100
308	20240927	150700	178592530	5250	5250	5250	5250	134
309	20240927	150600	177889030	5260	5260	5260	5260	797
310	20240927	150500	173696810	5260	5260	5260	5260	20
311	20240927	150400	173591610	5260	5240	5260	5240	5
312	20240927	150300	173565330	5240	5250	5250	5240	196
313	20240927	150200	172536470	5260	5260	5260	5260	2278
314	20240927	150100	160554190	5260	5260	5260	5260	0
315	20240927	150000	160554190	5260	5260	5260	5260	0
316	20240927	145900	160554190	5260	5260	5260	5260	0
317	20240927	145800	160554190	5260	5260	5260	5260	0
318	20240927	145700	160554190	5260	5260	5260	5260	1
319	20240927	145600	160548930	5250	5250	5250	5250	1
320	20240927	145500	160543680	5260	5260	5260	5250	18
321	20240927	145400	160449160	5250	5250	5260	5250	148
322	20240927	145300	159672150	5250	5250	5250	5250	10
323	20240927	145200	159619650	5250	5250	5250	5250	3
324	20240927	145100	159603900	5260	5260	5260	5260	0
325	20240927	145000	159603900	5260	5260	5260	5260	0
326	20240927	144900	159603900	5260	5260	5260	5260	1
327	20240927	144800	159598640	5250	5250	5250	5250	19
328	20240927	144700	159498890	5250	5250	5250	5250	20
329	20240927	144600	159393890	5250	5250	5250	5250	0
330	20240927	144500	159393890	5250	5250	5250	5250	17
331	20240927	144400	159304640	5250	5250	5250	5250	28
332	20240927	144300	159157640	5260	5250	5260	5250	154
333	20240927	144200	158349130	5250	5250	5250	5250	110
334	20240927	144100	157771630	5250	5250	5250	5250	20
335	20240927	144000	157666630	5260	5260	5260	5260	0
336	20240927	143900	157666630	5260	5250	5260	5250	151
337	20240927	143800	156873870	5250	5250	5250	5250	0
338	20240927	143700	156873870	5250	5250	5250	5250	5
339	20240927	143600	156847620	5250	5250	5250	5250	0
340	20240927	143500	156847620	5250	5250	5250	5250	22
341	20240927	143400	156732120	5250	5250	5250	5250	0
342	20240927	143300	156732120	5250	5250	5250	5250	20
343	20240927	143200	156627120	5250	5250	5250	5250	10
344	20240927	143100	156574620	5260	5260	5260	5260	2
345	20240927	143000	156564100	5260	5260	5260	5260	0
346	20240927	142900	156564100	5260	5260	5260	5260	2
347	20240927	142800	156553580	5260	5260	5260	5260	0
348	20240927	142700	156553580	5260	5260	5260	5260	486
349	20240927	142600	153997220	5260	5260	5260	5260	0
350	20240927	142500	153997220	5260	5260	5260	5260	1
351	20240927	142400	153991960	5250	5250	5250	5250	0
352	20240927	142300	153991960	5250	5250	5250	5250	0
353	20240927	142200	153991960	5250	5250	5250	5250	0
354	20240927	142100	153991960	5250	5250	5250	5250	0
355	20240927	142000	153991960	5250	5250	5250	5250	426
356	20240927	141900	151755460	5260	5260	5260	5260	66
357	20240927	141800	151408300	5260	5260	5260	5260	100
358	20240927	141700	150882300	5260	5260	5260	5260	10
359	20240927	141600	150829700	5260	5260	5260	5260	26
360	20240927	141500	150692940	5270	5270	5270	5270	0
361	20240927	141400	150692940	5270	5270	5270	5270	903
362	20240927	141300	145934130	5270	5270	5270	5270	300
363	20240927	141200	144353130	5260	5260	5260	5260	99
364	20240927	141100	143832390	5260	5260	5260	5260	0
365	20240927	141000	143832390	5260	5260	5260	5260	0
366	20240927	140900	143832390	5260	5260	5260	5260	1
367	20240927	140800	143827130	5260	5260	5260	5260	0
368	20240927	140700	143827130	5260	5260	5260	5260	0
369	20240927	140600	143827130	5260	5260	5260	5260	0
370	20240927	140500	143827130	5260	5260	5260	5260	0
371	20240927	140400	143827130	5260	5260	5260	5260	0
372	20240927	140300	143827130	5260	5260	5260	5260	0
373	20240927	140200	143827130	5260	5250	5260	5250	99
374	20240927	140100	143306480	5260	5260	5260	5260	0
375	20240927	140000	143306480	5260	5260	5260	5260	200
376	20240927	135900	142254480	5260	5260	5260	5260	204
377	20240927	135800	141181440	5260	5260	5260	5260	20
378	20240927	135700	141076240	5260	5260	5260	5260	0
379	20240927	135600	141076240	5260	5260	5260	5260	38
380	20240927	135500	140876360	5260	5260	5260	5260	0
381	20240927	135400	140876360	5260	5260	5260	5260	38
382	20240927	135300	140676480	5260	5260	5260	5260	1
383	20240927	135200	140671220	5250	5260	5260	5250	107
384	20240927	135100	140109010	5260	5250	5260	5250	201
385	20240927	135000	139053750	5260	5260	5260	5260	0
386	20240927	134900	139053750	5260	5260	5260	5260	10
387	20240927	134800	139001150	5260	5260	5260	5260	0
388	20240927	134700	139001150	5260	5260	5260	5260	1
389	20240927	134600	138995890	5250	5250	5250	5250	0
390	20240927	134500	138995890	5250	5250	5250	5250	9
391	20240927	134400	138948640	5250	5250	5250	5250	0
392	20240927	134300	138948640	5250	5250	5250	5250	26
393	20240927	134200	138812140	5260	5260	5260	5260	5
394	20240927	134100	138785840	5250	5250	5250	5250	5
395	20240927	134000	138759590	5250	5250	5250	5250	0
396	20240927	133900	138759590	5250	5250	5250	5250	757
397	20240927	133800	134785340	5260	5260	5260	5260	0
398	20240927	133700	134785340	5260	5260	5260	5260	0
399	20240927	133600	134785340	5260	5260	5260	5260	0
400	20240927	133500	134785340	5260	5260	5260	5260	515
401	20240927	133400	132076440	5270	5270	5270	5270	0
402	20240927	133300	132076440	5270	5270	5270	5270	0
403	20240927	133200	132076440	5270	5270	5270	5270	2
404	20240927	133100	132065900	5270	5270	5270	5270	0
405	20240927	133000	132065900	5270	5270	5270	5270	0
406	20240927	132900	132065900	5270	5270	5270	5270	1
407	20240927	132800	132060630	5260	5260	5260	5260	10
408	20240927	132700	132008030	5270	5270	5270	5270	0
409	20240927	132600	132008030	5270	5270	5270	5270	0
410	20240927	132500	132008030	5270	5270	5270	5270	0
411	20240927	132400	132008030	5270	5270	5270	5270	0
412	20240927	132300	132008030	5270	5270	5270	5270	105
413	20240927	132200	131454680	5270	5270	5270	5270	10
414	20240927	132100	131401980	5270	5270	5270	5270	865
415	20240927	132000	126843430	5270	5270	5270	5270	0
416	20240927	131900	126843430	5270	5260	5270	5250	706
417	20240927	131800	123129870	5260	5260	5260	5260	2
418	20240927	131700	123119350	5250	5250	5250	5250	0
419	20240927	131600	123119350	5250	5250	5250	5250	0
420	20240927	131500	123119350	5250	5250	5250	5250	303
421	20240927	131400	121528600	5250	5250	5250	5250	30
422	20240927	131300	121371100	5250	5250	5250	5250	0
423	20240927	131200	121371100	5250	5250	5250	5250	20
424	20240927	131100	121266100	5250	5250	5250	5250	0
425	20240927	131000	121266100	5250	5240	5250	5240	2666
426	20240927	130900	107289600	5230	5230	5230	5230	0
427	20240927	130800	107289600	5230	5230	5230	5230	0
428	20240927	130700	107289600	5230	5230	5230	5230	0
429	20240927	130600	107289600	5230	5230	5230	5230	0
430	20240927	130500	107289600	5230	5230	5230	5230	0
431	20240927	130400	107289600	5230	5230	5230	5230	0
432	20240927	130300	107289600	5230	5230	5230	5230	1
433	20240927	130200	107284370	5230	5230	5230	5230	1
434	20240927	130100	107279140	5240	5240	5240	5240	0
435	20240927	130000	107279140	5240	5240	5240	5240	0
436	20240927	125900	107279140	5240	5240	5240	5240	0
437	20240927	125800	107279140	5240	5240	5240	5240	0
438	20240927	125700	107279140	5240	5240	5240	5240	0
439	20240927	125600	107279140	5240	5240	5240	5240	0
440	20240927	125500	107279140	5240	5240	5240	5240	0
441	20240927	125400	107279140	5240	5240	5240	5240	0
442	20240927	125300	107279140	5240	5240	5240	5240	25
443	20240927	125200	107148140	5240	5230	5240	5230	4
444	20240927	125100	107127210	5230	5230	5230	5230	4
445	20240927	125000	107106290	5240	5240	5240	5240	1
446	20240927	124900	107101050	5230	5230	5230	5230	0
447	20240927	124800	107101050	5230	5230	5230	5230	0
448	20240927	124700	107101050	5230	5230	5230	5230	100
449	20240927	124600	106578050	5240	5240	5240	5240	1
450	20240927	124500	106572810	5240	5240	5240	5240	0
451	20240927	124400	106572810	5240	5240	5240	5240	0
452	20240927	124300	106572810	5240	5240	5240	5240	0
453	20240927	124200	106572810	5240	5240	5240	5240	30
454	20240927	124100	106415610	5240	5240	5240	5240	1
455	20240927	124000	106410370	5230	5230	5230	5230	0
456	20240927	123900	106410370	5230	5230	5230	5230	0
457	20240927	123800	106410370	5230	5230	5230	5230	20
458	20240927	123700	106305770	5240	5240	5240	5240	200
459	20240927	123600	105257770	5240	5240	5240	5240	0
460	20240927	123500	105257770	5240	5240	5240	5240	0
461	20240927	123400	105257770	5240	5230	5240	5230	177
462	20240927	123300	104332040	5230	5230	5230	5230	300
463	20240927	123200	102763040	5230	5230	5230	5230	0
464	20240927	123100	102763040	5230	5230	5230	5230	0
465	20240927	123000	102763040	5230	5230	5230	5230	3
466	20240927	122900	102747350	5230	5230	5230	5230	29
467	20240927	122800	102595680	5230	5230	5230	5230	0
468	20240927	122700	102595680	5230	5230	5230	5230	950
469	20240927	122600	97627180	5230	5230	5230	5230	0
470	20240927	122500	97627180	5230	5230	5230	5230	0
471	20240927	122400	97627180	5230	5230	5230	5230	150
472	20240927	122300	96842680	5230	5230	5230	5230	0
473	20240927	122200	96842680	5230	5230	5230	5230	2
474	20240927	122100	96832220	5230	5230	5230	5230	0
475	20240927	122000	96832220	5230	5230	5230	5230	0
476	20240927	121900	96832220	5230	5230	5230	5230	0
477	20240927	121800	96832220	5230	5230	5230	5230	170
478	20240927	121700	95943120	5230	5230	5230	5230	50
479	20240927	121600	95681620	5230	5230	5230	5230	0
480	20240927	121500	95681620	5230	5220	5230	5220	47
481	20240927	121400	95436060	5230	5220	5230	5220	1154
482	20240927	121300	89404170	5220	5220	5220	5220	0
483	20240927	121200	89404170	5220	5220	5220	5220	0
484	20240927	121100	89404170	5220	5220	5220	5220	0
485	20240927	121000	89404170	5220	5220	5220	5220	0
486	20240927	120900	89404170	5220	5220	5220	5220	0
487	20240927	120800	89404170	5220	5220	5220	5220	0
488	20240927	120700	89404170	5220	5220	5220	5220	0
489	20240927	120600	89404170	5220	5220	5220	5220	0
490	20240927	120500	89404170	5220	5220	5220	5220	0
491	20240927	120400	89404170	5220	5220	5220	5220	44
492	20240927	120300	89174490	5220	5220	5220	5220	0
493	20240927	120200	89174490	5220	5220	5220	5220	5
494	20240927	120100	89148390	5220	5220	5220	5220	0
495	20240927	120000	89148390	5220	5220	5220	5220	1
496	20240927	115900	89143170	5210	5220	5220	5210	100
497	20240927	115800	88622160	5220	5220	5220	5220	1
498	20240927	115700	88616940	5220	5220	5220	5220	0
499	20240927	115600	88616940	5220	5220	5220	5220	0
500	20240927	115500	88616940	5220	5220	5220	5220	0
501	20240927	115400	88616940	5220	5220	5220	5220	5
502	20240927	115300	88590840	5220	5220	5220	5220	0
503	20240927	115200	88590840	5220	5220	5220	5220	108
504	20240927	115100	88027080	5220	5220	5220	5220	19
505	20240927	115000	87927900	5220	5220	5220	5220	0
506	20240927	114900	87927900	5220	5220	5220	5220	1
507	20240927	114800	87922680	5210	5210	5210	5210	0
508	20240927	114700	87922680	5210	5210	5210	5210	0
509	20240927	114600	87922680	5210	5210	5210	5210	0
510	20240927	114500	87922680	5210	5210	5210	5210	0
511	20240927	114400	87922680	5210	5210	5210	5210	0
512	20240927	114300	87922680	5210	5210	5210	5210	0
513	20240927	114200	87922680	5210	5210	5210	5210	0
514	20240927	114100	87922680	5210	5210	5210	5210	0
515	20240927	114000	87922680	5210	5210	5210	5210	0
516	20240927	113900	87922680	5210	5210	5210	5210	0
517	20240927	113800	87922680	5210	5210	5210	5210	20
518	20240927	113700	87818480	5210	5210	5210	5210	100
519	20240927	113600	87297480	5210	5210	5210	5210	56
520	20240927	113500	87005720	5220	5220	5220	5220	0
521	20240927	113400	87005720	5220	5220	5220	5220	0
522	20240927	113300	87005720	5220	5220	5220	5220	59
523	20240927	113200	86697740	5220	5220	5220	5220	0
524	20240927	113100	86697740	5220	5220	5220	5220	8
525	20240927	113000	86655980	5220	5220	5220	5220	0
526	20240927	112900	86655980	5220	5220	5220	5220	0
527	20240927	112800	86655980	5220	5220	5220	5220	0
528	20240927	112700	86655980	5220	5220	5220	5220	10
529	20240927	112600	86603780	5220	5220	5220	5220	106
530	20240927	112500	86050460	5230	5230	5230	5230	0
531	20240927	112400	86050460	5230	5230	5230	5230	50
532	20240927	112300	85788960	5230	5230	5230	5230	85
533	20240927	112200	85344410	5220	5220	5220	5220	0
534	20240927	112100	85344410	5220	5220	5220	5220	311
535	20240927	112000	83720990	5220	5220	5220	5220	0
536	20240927	111900	83720990	5220	5220	5220	5220	145
537	20240927	111800	82964090	5220	5220	5220	5220	0
538	20240927	111700	82964090	5220	5220	5220	5220	0
539	20240927	111600	82964090	5220	5220	5220	5220	1
540	20240927	111500	82958870	5230	5230	5230	5230	0
541	20240927	111400	82958870	5230	5230	5230	5230	0
542	20240927	111300	82958870	5230	5230	5230	5230	11
543	20240927	111200	82901340	5220	5220	5220	5220	1
544	20240927	111100	82896120	5230	5230	5230	5230	8
545	20240927	111000	82854280	5230	5230	5230	5230	282
546	20240927	110900	81379420	5230	5230	5230	5230	7
547	20240927	110800	81342810	5230	5230	5230	5230	0
548	20240927	110700	81342810	5230	5230	5230	5230	0
549	20240927	110600	81342810	5230	5220	5230	5220	99
550	20240927	110500	80825060	5220	5220	5220	5220	315
551	20240927	110400	79180760	5220	5220	5220	5220	0
552	20240927	110300	79180760	5220	5220	5220	5220	1
553	20240927	110200	79175540	5220	5220	5220	5220	0
554	20240927	110100	79175540	5220	5220	5220	5220	0
555	20240927	110000	79175540	5220	5220	5220	5220	20
556	20240927	105900	79071140	5220	5220	5220	5220	2
557	20240927	105800	79060700	5220	5220	5220	5220	0
558	20240927	105700	79060700	5220	5220	5220	5220	1
559	20240927	105600	79055480	5200	5200	5200	5200	103
560	20240927	105500	78519880	5190	5190	5190	5190	20
561	20240927	105400	78416080	5190	5190	5190	5190	100
562	20240927	105300	77897080	5200	5200	5200	5200	1526
563	20240927	105200	69961880	5190	5190	5190	5190	0
564	20240927	105100	69961880	5190	5190	5190	5190	0
565	20240927	105000	69961880	5190	5190	5190	5190	143
566	20240927	104900	69219710	5190	5190	5190	5190	0
567	20240927	104800	69219710	5190	5190	5190	5190	0
568	20240927	104700	69219710	5190	5190	5190	5190	0
569	20240927	104600	69219710	5190	5200	5200	5190	360
570	20240927	104500	67351300	5190	5190	5190	5190	281
571	20240927	104400	65892910	5190	5190	5190	5190	6
572	20240927	104300	65861770	5190	5190	5190	5190	5
573	20240927	104200	65835820	5190	5190	5190	5190	443
574	20240927	104100	63536650	5200	5200	5200	5200	100
575	20240927	104000	63016650	5200	5200	5200	5200	0
576	20240927	103900	63016650	5200	5200	5200	5200	0
577	20240927	103800	63016650	5200	5200	5200	5200	0
578	20240927	103700	63016650	5200	5200	5200	5200	0
579	20240927	103600	63016650	5200	5200	5200	5200	0
580	20240927	103500	63016650	5200	5200	5200	5200	0
581	20240927	103400	63016650	5200	5200	5200	5200	0
582	20240927	103300	63016650	5200	5200	5200	5200	0
583	20240927	103200	63016650	5200	5200	5200	5200	60
584	20240927	103100	62704650	5200	5200	5200	5200	0
585	20240927	103000	62704650	5200	5200	5200	5200	116
586	20240927	102900	62101450	5210	5210	5210	5210	0
587	20240927	102800	62101450	5210	5200	5210	5200	29
588	20240927	102700	61950620	5210	5210	5210	5210	2
589	20240927	102600	61940200	5210	5200	5210	5200	18
590	20240927	102500	61846570	5210	5210	5210	5210	100
591	20240927	102400	61325570	5210	5210	5210	5210	0
592	20240927	102300	61325570	5210	5220	5220	5210	201
593	20240927	102200	60278330	5220	5210	5220	5210	34
594	20240927	102100	60101110	5220	5220	5220	5220	8
595	20240927	102000	60059350	5220	5210	5220	5210	111
596	20240927	101900	59480800	5220	5210	5220	5210	223
597	20240927	101800	58318840	5210	5210	5210	5210	22
598	20240927	101700	58204220	5210	5210	5210	5210	0
599	20240927	101600	58204220	5210	5210	5210	5210	100
600	20240927	101500	57683220	5210	5210	5210	5210	115
601	20240927	101400	57084070	5210	5200	5210	5200	391
602	20240927	101300	55047960	5210	5210	5210	5210	0
603	20240927	101200	55047960	5210	5200	5210	5200	493
604	20240927	101100	52479610	5200	5200	5200	5200	573
605	20240927	101000	49500010	5200	5200	5200	5200	101
606	20240927	100900	48974810	5210	5210	5210	5210	0
607	20240927	100800	48974810	5210	5210	5210	5210	28
608	20240927	100700	48828930	5210	5210	5210	5210	57
609	20240927	100600	48531960	5210	5210	5210	5210	0
610	20240927	100500	48531960	5210	5210	5210	5210	158
611	20240927	100400	47708780	5210	5200	5210	5200	7
612	20240927	100300	47672360	5190	5190	5190	5190	0
613	20240927	100200	47672360	5190	5190	5190	5190	2
614	20240927	100100	47661980	5190	5190	5190	5190	0
615	20240927	100000	47661980	5190	5190	5190	5190	15
616	20240927	095900	47584130	5180	5180	5180	5180	217
617	20240927	095800	46460070	5180	5180	5180	5180	741
618	20240927	095700	42621690	5190	5190	5190	5190	295
619	20240927	095600	41090640	5200	5200	5200	5200	9
620	20240927	095500	41043840	5200	5200	5200	5200	26
621	20240927	095400	40908640	5200	5200	5200	5200	131
622	20240927	095300	40227440	5210	5210	5210	5210	266
623	20240927	095200	38841580	5210	5210	5210	5210	18
624	20240927	095100	38747800	5210	5210	5210	5210	0
625	20240927	095000	38747800	5210	5210	5210	5210	50
626	20240927	094900	38487300	5210	5210	5210	5210	0
627	20240927	094800	38487300	5210	5210	5210	5210	0
628	20240927	094700	38487300	5210	5210	5210	5210	200
629	20240927	094600	37445300	5210	5210	5210	5210	2
630	20240927	094500	37434880	5210	5210	5210	5210	0
631	20240927	094400	37434880	5210	5210	5210	5210	2
632	20240927	094300	37424460	5180	5180	5180	5180	1
633	20240927	094200	37419280	5210	5210	5210	5210	0
634	20240927	094100	37419280	5210	5210	5210	5210	5
635	20240927	094000	37393230	5210	5210	5210	5210	1
636	20240927	093900	37388020	5210	5210	5210	5210	0
637	20240927	093800	37388020	5210	5210	5210	5210	0
638	20240927	093700	37388020	5210	5210	5210	5210	1
639	20240927	093600	37382810	5220	5220	5220	5220	0
640	20240927	093500	37382810	5220	5220	5220	5220	0
641	20240927	093400	37382810	5220	5220	5220	5220	0
642	20240927	093300	37382810	5220	5220	5220	5220	1
643	20240927	093200	37377590	5180	5200	5220	5180	24
644	20240927	093100	37252770	5200	5200	5200	5200	399
645	20240927	093000	35177970	5170	5170	5170	5170	0
646	20240927	092900	35177970	5170	5170	5170	5170	103
647	20240927	092800	34645460	5200	5200	5200	5200	1
648	20240927	092700	34640260	5200	5180	5200	5180	502
649	20240927	092600	32029940	5190	5190	5190	5190	400
650	20240927	092500	29953940	5180	5180	5180	5180	49
651	20240927	092400	29700120	5190	5190	5200	5190	55
652	20240927	092300	29414420	5200	5190	5200	5190	80
653	20240927	092200	28999210	5200	5200	5200	5200	0
654	20240927	092100	28999210	5200	5200	5200	5200	0
655	20240927	092000	28999210	5200	5200	5200	5200	13
656	20240927	091900	28931610	5200	5200	5200	5200	394
657	20240927	091800	26882810	5200	5190	5230	5190	726
658	20240927	091700	23109100	5190	5170	5190	5170	541
659	20240927	091600	20306270	5160	5160	5160	5160	0
660	20240927	091500	20306270	5160	5160	5160	5160	102
661	20240927	091400	19779950	5140	5140	5140	5140	11
662	20240927	091300	19723410	5180	5150	5180	5150	100
663	20240927	091200	19207540	5140	5150	5150	5140	2
664	20240927	091100	19197250	5120	5120	5120	5120	0
665	20240927	091000	19197250	5120	5120	5120	5120	18
666	20240927	090900	19105090	5120	5120	5120	5120	468
667	20240927	090800	16708930	5120	5120	5120	5120	339
668	20240927	090700	14973250	5120	5120	5120	5120	0
669	20240927	090600	14973250	5120	5120	5120	5120	24
670	20240927	090500	14850370	5120	5120	5120	5120	137
671	20240927	090400	14148930	5090	5090	5090	5090	10
672	20240927	090300	14098030	5090	5090	5090	5090	109
673	20240927	090200	13543220	5090	5110	5110	5090	214
674	20240927	090100	12451640	5110	5110	5120	5110	1609
675	20240927	090000	4213920	5120	5120	5120	5100	825