KissMeData/396300/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	213100	134626295	2910	2910	2910	2910	837
3	20240926	213000	134626295	2910	2910	2910	2910	0
4	20240926	212900	134626295	2910	2910	2910	2910	0
5	20240926	212800	134626295	2910	2910	2910	2910	0
6	20240926	212700	134626295	2910	2910	2910	2910	0
7	20240926	212600	134626295	2910	2910	2910	2910	0
8	20240926	212500	134626295	2910	2910	2910	2910	0
9	20240926	212400	134626295	2910	2910	2910	2910	0
10	20240926	212300	134626295	2910	2910	2910	2910	0
11	20240926	212200	134626295	2910	2910	2910	2910	0
12	20240926	212100	134626295	2910	2910	2910	2910	0
13	20240926	212000	134626295	2910	2910	2910	2910	0
14	20240926	211900	134626295	2910	2910	2910	2910	0
15	20240926	211800	134626295	2910	2910	2910	2910	0
16	20240926	211700	134626295	2910	2910	2910	2910	0
17	20240926	211600	134626295	2910	2910	2910	2910	0
18	20240926	211500	134626295	2910	2910	2910	2910	0
19	20240926	211400	134626295	2910	2910	2910	2910	0
20	20240926	211300	134626295	2910	2910	2910	2910	0
21	20240926	211200	134626295	2910	2910	2910	2910	0
22	20240926	211100	134626295	2910	2910	2910	2910	0
23	20240926	211000	134626295	2910	2910	2910	2910	0
24	20240926	210900	134626295	2910	2910	2910	2910	0
25	20240926	210800	134626295	2910	2910	2910	2910	0
26	20240926	210700	134626295	2910	2910	2910	2910	0
27	20240926	210600	134626295	2910	2910	2910	2910	0
28	20240926	210500	134626295	2910	2910	2910	2910	0
29	20240926	210400	134626295	2910	2910	2910	2910	0
30	20240926	210300	134626295	2910	2910	2910	2910	0
31	20240926	210200	134626295	2910	2910	2910	2910	0
32	20240926	210100	134626295	2910	2910	2910	2910	837
33	20240926	210000	134626295	2910	2910	2910	2910	0
34	20240926	205900	134626295	2910	2910	2910	2910	0
35	20240926	205800	134626295	2910	2910	2910	2910	0
36	20240926	205700	134626295	2910	2910	2910	2910	0
37	20240926	205600	134626295	2910	2910	2910	2910	0
38	20240926	205500	134626295	2910	2910	2910	2910	0
39	20240926	205400	134626295	2910	2910	2910	2910	0
40	20240926	205300	134626295	2910	2910	2910	2910	0
41	20240926	205200	134626295	2910	2910	2910	2910	0
42	20240926	205100	134626295	2910	2910	2910	2910	0
43	20240926	205000	134626295	2910	2910	2910	2910	0
44	20240926	204900	134626295	2910	2910	2910	2910	0
45	20240926	204800	134626295	2910	2910	2910	2910	0
46	20240926	204700	134626295	2910	2910	2910	2910	0
47	20240926	204600	134626295	2910	2910	2910	2910	0
48	20240926	204500	134626295	2910	2910	2910	2910	0
49	20240926	204400	134626295	2910	2910	2910	2910	0
50	20240926	204300	134626295	2910	2910	2910	2910	0
51	20240926	204200	134626295	2910	2910	2910	2910	0
52	20240926	204100	134626295	2910	2910	2910	2910	0
53	20240926	204000	134626295	2910	2910	2910	2910	0
54	20240926	203900	134626295	2910	2910	2910	2910	0
55	20240926	203800	134626295	2910	2910	2910	2910	0
56	20240926	203700	134626295	2910	2910	2910	2910	0
57	20240926	203600	134626295	2910	2910	2910	2910	0
58	20240926	203500	134626295	2910	2910	2910	2910	0
59	20240926	203400	134626295	2910	2910	2910	2910	0
60	20240926	203300	134626295	2910	2910	2910	2910	0
61	20240926	203200	134626295	2910	2910	2910	2910	0
62	20240926	203100	134626295	2910	2910	2910	2910	837
63	20240926	203000	134626295	2910	2910	2910	2910	0
64	20240926	202900	134626295	2910	2910	2910	2910	0
65	20240926	202800	134626295	2910	2910	2910	2910	0
66	20240926	202700	134626295	2910	2910	2910	2910	0
67	20240926	202600	134626295	2910	2910	2910	2910	0
68	20240926	202500	134626295	2910	2910	2910	2910	0
69	20240926	202400	134626295	2910	2910	2910	2910	0
70	20240926	202300	134626295	2910	2910	2910	2910	0
71	20240926	202200	134626295	2910	2910	2910	2910	0
72	20240926	202100	134626295	2910	2910	2910	2910	0
73	20240926	202000	134626295	2910	2910	2910	2910	0
74	20240926	201900	134626295	2910	2910	2910	2910	0
75	20240926	201800	134626295	2910	2910	2910	2910	0
76	20240926	201700	134626295	2910	2910	2910	2910	0
77	20240926	201600	134626295	2910	2910	2910	2910	0
78	20240926	201500	134626295	2910	2910	2910	2910	0
79	20240926	201400	134626295	2910	2910	2910	2910	0
80	20240926	201300	134626295	2910	2910	2910	2910	0
81	20240926	201200	134626295	2910	2910	2910	2910	0
82	20240926	201100	134626295	2910	2910	2910	2910	0
83	20240926	201000	134626295	2910	2910	2910	2910	0
84	20240926	200900	134626295	2910	2910	2910	2910	0
85	20240926	200800	134626295	2910	2910	2910	2910	0
86	20240926	200700	134626295	2910	2910	2910	2910	0
87	20240926	200600	134626295	2910	2910	2910	2910	0
88	20240926	200500	134626295	2910	2910	2910	2910	0
89	20240926	200400	134626295	2910	2910	2910	2910	0
90	20240926	200300	134626295	2910	2910	2910	2910	0
91	20240926	200200	134626295	2910	2910	2910	2910	0
92	20240926	200100	134626295	2910	2910	2910	2910	837
93	20240926	200000	134626295	2910	2910	2910	2910	0
94	20240926	195900	134626295	2910	2910	2910	2910	0
95	20240926	195800	134626295	2910	2910	2910	2910	0
96	20240926	195700	134626295	2910	2910	2910	2910	0
97	20240926	195600	134626295	2910	2910	2910	2910	0
98	20240926	195500	134626295	2910	2910	2910	2910	0
99	20240926	195400	134626295	2910	2910	2910	2910	0
100	20240926	195300	134626295	2910	2910	2910	2910	0
101	20240926	195200	134626295	2910	2910	2910	2910	0
102	20240926	195100	134626295	2910	2910	2910	2910	0
103	20240926	195000	134626295	2910	2910	2910	2910	0
104	20240926	194900	134626295	2910	2910	2910	2910	0
105	20240926	194800	134626295	2910	2910	2910	2910	0
106	20240926	194700	134626295	2910	2910	2910	2910	0
107	20240926	194600	134626295	2910	2910	2910	2910	0
108	20240926	194500	134626295	2910	2910	2910	2910	0
109	20240926	194400	134626295	2910	2910	2910	2910	0
110	20240926	194300	134626295	2910	2910	2910	2910	0
111	20240926	194200	134626295	2910	2910	2910	2910	0
112	20240926	194100	134626295	2910	2910	2910	2910	0
113	20240926	194000	134626295	2910	2910	2910	2910	0
114	20240926	193900	134626295	2910	2910	2910	2910	0
115	20240926	193800	134626295	2910	2910	2910	2910	0
116	20240926	193700	134626295	2910	2910	2910	2910	0
117	20240926	193600	134626295	2910	2910	2910	2910	0
118	20240926	193500	134626295	2910	2910	2910	2910	0
119	20240926	193400	134626295	2910	2910	2910	2910	0
120	20240926	193300	134626295	2910	2910	2910	2910	0
121	20240926	193200	134626295	2910	2910	2910	2910	0
122	20240926	193100	134626295	2910	2910	2910	2910	837
123	20240926	193000	134626295	2910	2910	2910	2910	0
124	20240926	192900	134626295	2910	2910	2910	2910	0
125	20240926	192800	134626295	2910	2910	2910	2910	0
126	20240926	192700	134626295	2910	2910	2910	2910	0
127	20240926	192600	134626295	2910	2910	2910	2910	0
128	20240926	192500	134626295	2910	2910	2910	2910	0
129	20240926	192400	134626295	2910	2910	2910	2910	0
130	20240926	192300	134626295	2910	2910	2910	2910	0
131	20240926	192200	134626295	2910	2910	2910	2910	0
132	20240926	192100	134626295	2910	2910	2910	2910	0
133	20240926	192000	134626295	2910	2910	2910	2910	0
134	20240926	191900	134626295	2910	2910	2910	2910	0
135	20240926	191800	134626295	2910	2910	2910	2910	0
136	20240926	191700	134626295	2910	2910	2910	2910	0
137	20240926	191600	134626295	2910	2910	2910	2910	0
138	20240926	191500	134626295	2910	2910	2910	2910	0
139	20240926	191400	134626295	2910	2910	2910	2910	0
140	20240926	191300	134626295	2910	2910	2910	2910	0
141	20240926	191200	134626295	2910	2910	2910	2910	0
142	20240926	191100	134626295	2910	2910	2910	2910	0
143	20240926	191000	134626295	2910	2910	2910	2910	0
144	20240926	190900	134626295	2910	2910	2910	2910	0
145	20240926	190800	134626295	2910	2910	2910	2910	0
146	20240926	190700	134626295	2910	2910	2910	2910	0
147	20240926	190600	134626295	2910	2910	2910	2910	0
148	20240926	190500	134626295	2910	2910	2910	2910	0
149	20240926	190400	134626295	2910	2910	2910	2910	0
150	20240926	190300	134626295	2910	2910	2910	2910	0
151	20240926	190200	134626295	2910	2910	2910	2910	0
152	20240926	190100	134626295	2910	2910	2910	2910	837
153	20240926	190000	134626295	2910	2910	2910	2910	0
154	20240926	185900	134626295	2910	2910	2910	2910	0
155	20240926	185800	134626295	2910	2910	2910	2910	0
156	20240926	185700	134626295	2910	2910	2910	2910	0
157	20240926	185600	134626295	2910	2910	2910	2910	0
158	20240926	185500	134626295	2910	2910	2910	2910	0
159	20240926	185400	134626295	2910	2910	2910	2910	0
160	20240926	185300	134626295	2910	2910	2910	2910	0
161	20240926	185200	134626295	2910	2910	2910	2910	0
162	20240926	185100	134626295	2910	2910	2910	2910	0
163	20240926	185000	134626295	2910	2910	2910	2910	0
164	20240926	184900	134626295	2910	2910	2910	2910	0
165	20240926	184800	134626295	2910	2910	2910	2910	0
166	20240926	184700	134626295	2910	2910	2910	2910	0
167	20240926	184600	134626295	2910	2910	2910	2910	0
168	20240926	184500	134626295	2910	2910	2910	2910	0
169	20240926	184400	134626295	2910	2910	2910	2910	0
170	20240926	184300	134626295	2910	2910	2910	2910	0
171	20240926	184200	134626295	2910	2910	2910	2910	0
172	20240926	184100	134626295	2910	2910	2910	2910	0
173	20240926	184000	134626295	2910	2910	2910	2910	0
174	20240926	183900	134626295	2910	2910	2910	2910	0
175	20240926	183800	134626295	2910	2910	2910	2910	0
176	20240926	183700	134626295	2910	2910	2910	2910	0
177	20240926	183600	134626295	2910	2910	2910	2910	0
178	20240926	183500	134626295	2910	2910	2910	2910	0
179	20240926	183400	134626295	2910	2910	2910	2910	0
180	20240926	183300	134626295	2910	2910	2910	2910	0
181	20240926	183200	134626295	2910	2910	2910	2910	0
182	20240926	183100	134626295	2910	2910	2910	2910	837
183	20240926	183000	134626295	2910	2910	2910	2910	0
184	20240926	182900	134626295	2910	2910	2910	2910	0
185	20240926	182800	134626295	2910	2910	2910	2910	0
186	20240926	182700	134626295	2910	2910	2910	2910	0
187	20240926	182600	134626295	2910	2910	2910	2910	0
188	20240926	182500	134626295	2910	2910	2910	2910	0
189	20240926	182400	134626295	2910	2910	2910	2910	0
190	20240926	182300	134626295	2910	2910	2910	2910	0
191	20240926	182200	134626295	2910	2910	2910	2910	0
192	20240926	182100	134626295	2910	2910	2910	2910	0
193	20240926	182000	134626295	2910	2910	2910	2910	0
194	20240926	181900	134626295	2910	2910	2910	2910	0
195	20240926	181800	134626295	2910	2910	2910	2910	0
196	20240926	181700	134626295	2910	2910	2910	2910	0
197	20240926	181600	134626295	2910	2910	2910	2910	0
198	20240926	181500	134626295	2910	2910	2910	2910	0
199	20240926	181400	134626295	2910	2910	2910	2910	0
200	20240926	181300	134626295	2910	2910	2910	2910	0
201	20240926	181200	134626295	2910	2910	2910	2910	0
202	20240926	181100	134626295	2910	2910	2910	2910	0
203	20240926	181000	134626295	2910	2910	2910	2910	0
204	20240926	180900	134626295	2910	2910	2910	2910	0
205	20240926	180800	134626295	2910	2910	2910	2910	0
206	20240926	180700	134626295	2910	2910	2910	2910	0
207	20240926	180600	134626295	2910	2910	2910	2910	0
208	20240926	180500	134626295	2910	2910	2910	2910	0
209	20240926	180400	134626295	2910	2910	2910	2910	0
210	20240926	180300	134626295	2910	2910	2910	2910	0
211	20240926	180200	134626295	2910	2910	2910	2910	0
212	20240926	180100	134626295	2910	2910	2910	2910	837
213	20240926	180000	134626295	2910	2910	2910	2910	0
214	20240926	175900	134626295	2910	2910	2910	2910	0
215	20240926	175800	134626295	2910	2910	2910	2910	0
216	20240926	175700	134626295	2910	2910	2910	2910	0
217	20240926	175600	134626295	2910	2910	2910	2910	0
218	20240926	175500	134626295	2910	2910	2910	2910	0
219	20240926	175400	134626295	2910	2910	2910	2910	0
220	20240926	175300	134626295	2910	2910	2910	2910	0
221	20240926	175200	134626295	2910	2910	2910	2910	0
222	20240926	175100	134626295	2910	2910	2910	2910	0
223	20240926	175000	134626295	2910	2910	2910	2910	0
224	20240926	174900	134626295	2910	2910	2910	2910	0
225	20240926	174800	134626295	2910	2910	2910	2910	0
226	20240926	174700	134626295	2910	2910	2910	2910	0
227	20240926	174600	134626295	2910	2910	2910	2910	0
228	20240926	174500	134626295	2910	2910	2910	2910	0
229	20240926	174400	134626295	2910	2910	2910	2910	0
230	20240926	174300	134626295	2910	2910	2910	2910	0
231	20240926	174200	134626295	2910	2910	2910	2910	0
232	20240926	174100	134626295	2910	2910	2910	2910	0
233	20240926	174000	134626295	2910	2910	2910	2910	0
234	20240926	173900	134626295	2910	2910	2910	2910	0
235	20240926	173800	134626295	2910	2910	2910	2910	0
236	20240926	173700	134626295	2910	2910	2910	2910	0
237	20240926	173600	134626295	2910	2910	2910	2910	0
238	20240926	173500	134626295	2910	2910	2910	2910	0
239	20240926	173400	134626295	2910	2910	2910	2910	0
240	20240926	173300	134626295	2910	2910	2910	2910	0
241	20240926	173200	134626295	2910	2910	2910	2910	0
242	20240926	173100	134626295	2910	2910	2910	2910	837
243	20240926	173000	134626295	2910	2910	2910	2910	0
244	20240926	172900	134626295	2910	2910	2910	2910	0
245	20240926	172800	134626295	2910	2910	2910	2910	0
246	20240926	172700	134626295	2910	2910	2910	2910	0
247	20240926	172600	134626295	2910	2910	2910	2910	0
248	20240926	172500	134626295	2910	2910	2910	2910	0
249	20240926	172400	134626295	2910	2910	2910	2910	0
250	20240926	172300	134626295	2910	2910	2910	2910	0
251	20240926	172200	134626295	2910	2910	2910	2910	0
252	20240926	172100	134626295	2910	2910	2910	2910	0
253	20240926	172000	134626295	2910	2910	2910	2910	0
254	20240926	171900	134626295	2910	2910	2910	2910	0
255	20240926	171800	134626295	2910	2910	2910	2910	0
256	20240926	171700	134626295	2910	2910	2910	2910	0
257	20240926	171600	134626295	2910	2910	2910	2910	0
258	20240926	171500	134626295	2910	2910	2910	2910	0
259	20240926	171400	134626295	2910	2910	2910	2910	0
260	20240926	171300	134626295	2910	2910	2910	2910	0
261	20240926	171200	134626295	2910	2910	2910	2910	0
262	20240926	171100	134626295	2910	2910	2910	2910	0
263	20240926	171000	134626295	2910	2910	2910	2910	0
264	20240926	170900	134626295	2910	2910	2910	2910	0
265	20240926	170800	134626295	2910	2910	2910	2910	0
266	20240926	170700	134626295	2910	2910	2910	2910	0
267	20240926	170600	134626295	2910	2910	2910	2910	0
268	20240926	170500	134626295	2910	2910	2910	2910	0
269	20240926	170400	134626295	2910	2910	2910	2910	0
270	20240926	170300	134626295	2910	2910	2910	2910	0
271	20240926	170200	134626295	2910	2910	2910	2910	0
272	20240926	170100	134626295	2910	2910	2910	2910	837
273	20240926	170000	134626295	2910	2910	2910	2910	0
274	20240926	165900	134626295	2910	2910	2910	2910	0
275	20240926	165800	134626295	2910	2910	2910	2910	0
276	20240926	165700	134626295	2910	2910	2910	2910	0
277	20240926	165600	134626295	2910	2910	2910	2910	0
278	20240926	165500	134626295	2910	2910	2910	2910	0
279	20240926	165400	134626295	2910	2910	2910	2910	0
280	20240926	165300	134626295	2910	2910	2910	2910	0
281	20240926	165200	134626295	2910	2910	2910	2910	0
282	20240926	165100	134626295	2910	2910	2910	2910	0
283	20240926	165000	134626295	2910	2910	2910	2910	0
284	20240926	164900	134626295	2910	2910	2910	2910	0
285	20240926	164800	134626295	2910	2910	2910	2910	0
286	20240926	164700	134626295	2910	2910	2910	2910	0
287	20240926	164600	134626295	2910	2910	2910	2910	0
288	20240926	164500	134626295	2910	2910	2910	2910	0
289	20240926	164400	134626295	2910	2910	2910	2910	0
290	20240926	164300	134626295	2910	2910	2910	2910	0
291	20240926	164200	134626295	2910	2910	2910	2910	0
292	20240926	164100	134626295	2910	2910	2910	2910	0
293	20240926	164000	134626295	2910	2910	2910	2910	0
294	20240926	163900	134626295	2910	2910	2910	2910	0
295	20240926	163800	134626295	2910	2910	2910	2910	0
296	20240926	163700	134626295	2910	2910	2910	2910	0
297	20240926	163600	134626295	2910	2910	2910	2910	0
298	20240926	163500	134626295	2910	2910	2910	2910	0
299	20240926	163400	134626295	2910	2910	2910	2910	0
300	20240926	163300	134626295	2910	2910	2910	2910	0
301	20240926	163200	134626295	2910	2910	2910	2910	0
302	20240926	163100	134626295	2910	2910	2910	2910	837
303	20240926	163000	134626295	2910	2910	2910	2910	0
304	20240926	162900	134626295	2910	2910	2910	2910	0
305	20240926	162800	134626295	2910	2910	2910	2910	0
306	20240926	162700	134626295	2910	2910	2910	2910	0
307	20240926	162600	134626295	2910	2910	2910	2910	0
308	20240926	162500	134626295	2910	2910	2910	2910	0
309	20240926	162400	134626295	2910	2910	2910	2910	0
310	20240926	162300	134626295	2910	2910	2910	2910	0
311	20240926	162200	134626295	2910	2910	2910	2910	0
312	20240926	162100	134626295	2910	2910	2910	2910	0
313	20240926	162000	134626295	2910	2910	2910	2910	0
314	20240926	161900	134626295	2910	2910	2910	2910	0
315	20240926	161800	134626295	2910	2910	2910	2910	0
316	20240926	161700	134626295	2910	2910	2910	2910	0
317	20240926	161600	134626295	2910	2910	2910	2910	0
318	20240926	161500	134626295	2910	2910	2910	2910	0
319	20240926	161400	134626295	2910	2910	2910	2910	0
320	20240926	161300	134626295	2910	2910	2910	2910	0
321	20240926	161200	134626295	2910	2910	2910	2910	0
322	20240926	161100	134626295	2910	2910	2910	2910	0
323	20240926	161000	134626295	2910	2910	2910	2910	0
324	20240926	160900	134626295	2910	2910	2910	2910	0
325	20240926	160800	134626295	2910	2910	2910	2910	0
326	20240926	160700	134626295	2910	2910	2910	2910	0
327	20240926	160600	134626295	2910	2910	2910	2910	0
328	20240926	160500	134626295	2910	2910	2910	2910	0
329	20240926	160400	134626295	2910	2910	2910	2910	0
330	20240926	160300	134626295	2910	2910	2910	2910	0
331	20240926	160200	134626295	2910	2910	2910	2910	0
332	20240926	160100	134626295	2910	2910	2910	2910	837
333	20240926	160000	134626295	2910	2910	2910	2910	0
334	20240926	155900	134626295	2910	2910	2910	2910	0
335	20240926	155800	134626295	2910	2910	2910	2910	0
336	20240926	155700	134626295	2910	2910	2910	2910	0
337	20240926	155600	134626295	2910	2910	2910	2910	0
338	20240926	155500	134626295	2910	2910	2910	2910	0
339	20240926	155400	134626295	2910	2910	2910	2910	0
340	20240926	155300	134626295	2910	2910	2910	2910	0
341	20240926	155200	134626295	2910	2910	2910	2910	0
342	20240926	155100	134626295	2910	2910	2910	2910	0
343	20240926	155000	134626295	2910	2910	2910	2910	0
344	20240926	154900	134626295	2910	2910	2910	2910	0
345	20240926	154800	134626295	2910	2910	2910	2910	0
346	20240926	154700	134626295	2910	2910	2910	2910	0
347	20240926	154600	134626295	2910	2910	2910	2910	0
348	20240926	154500	134626295	2910	2910	2910	2910	0
349	20240926	154400	134626295	2910	2910	2910	2910	0
350	20240926	154300	134626295	2910	2910	2910	2910	0
351	20240926	154200	134626295	2910	2910	2910	2910	0
352	20240926	154100	134626295	2910	2910	2910	2910	0
353	20240926	154000	134626295	2910	2910	2910	2910	0
354	20240926	153900	134626295	2910	2910	2910	2910	0
355	20240926	153800	134626295	2910	2910	2910	2910	0
356	20240926	153700	134626295	2910	2910	2910	2910	0
357	20240926	153600	134626295	2910	2910	2910	2910	0
358	20240926	153500	134626295	2910	2910	2910	2910	0
359	20240926	153400	134626295	2910	2910	2910	2910	0
360	20240926	153300	134626295	2910	2910	2910	2910	0
361	20240926	153200	134626295	2910	2910	2910	2910	0
362	20240926	153100	134626295	2910	2910	2910	2910	837
363	20240926	153000	134626295	2910	2910	2910	2910	837
364	20240926	152900	132190625	2910	2910	2910	2910	0
365	20240926	152800	132190625	2910	2910	2910	2910	0
366	20240926	152700	132190625	2910	2910	2910	2910	0
367	20240926	152600	132190625	2910	2910	2910	2910	0
368	20240926	152500	132190625	2910	2910	2910	2910	0
369	20240926	152400	132190625	2910	2910	2910	2910	0
370	20240926	152300	132190625	2910	2910	2910	2910	0
371	20240926	152200	132190625	2910	2910	2910	2910	0
372	20240926	152100	132190625	2910	2910	2910	2910	0
373	20240926	152000	132190625	2910	2910	2910	2910	0
374	20240926	151900	132190625	2910	2910	2910	2910	34
375	20240926	151800	132091685	2910	2910	2910	2910	4
376	20240926	151700	132080045	2895	2910	2910	2895	29
377	20240926	151600	131996075	2910	2900	2910	2900	106
378	20240926	151500	131688155	2895	2895	2895	2895	0
379	20240926	151400	131688155	2895	2910	2910	2895	9
380	20240926	151300	131662085	2895	2920	2920	2895	6
381	20240926	151200	131644640	2900	2900	2920	2900	200
382	20240926	151100	131063625	2900	2900	2900	2900	15
383	20240926	151000	131020125	2890	2890	2890	2890	1847
384	20240926	150900	125682295	2900	2900	2900	2900	0
385	20240926	150800	125682295	2900	2900	2900	2900	7
386	20240926	150700	125661995	2900	2900	2900	2900	0
387	20240926	150600	125661995	2900	2900	2900	2900	0
388	20240926	150500	125661995	2900	2900	2900	2900	1
389	20240926	150400	125659095	2900	2900	2900	2900	1
390	20240926	150300	125656195	2890	2890	2890	2890	1
391	20240926	150200	125653305	2900	2900	2900	2900	0
392	20240926	150100	125653305	2900	2900	2900	2900	0
393	20240926	150000	125653305	2900	2900	2900	2900	170
394	20240926	145900	125160305	2900	2900	2900	2885	825
395	20240926	145800	122774390	2900	2900	2900	2900	9
396	20240926	145700	122748290	2900	2900	2900	2900	7
397	20240926	145600	122727990	2900	2900	2900	2900	0
398	20240926	145500	122727990	2900	2900	2900	2900	2
399	20240926	145400	122722190	2895	2895	2895	2895	127
400	20240926	145300	122354525	2895	2895	2895	2895	0
401	20240926	145200	122354525	2895	2895	2895	2895	1
402	20240926	145100	122351630	2900	2900	2900	2900	0
403	20240926	145000	122351630	2900	2900	2900	2900	0
404	20240926	144900	122351630	2900	2900	2900	2900	0
405	20240926	144800	122351630	2900	2900	2900	2900	0
406	20240926	144700	122351630	2900	2900	2900	2900	0
407	20240926	144600	122351630	2900	2900	2900	2900	0
408	20240926	144500	122351630	2900	2900	2900	2900	0
409	20240926	144400	122351630	2900	2900	2900	2900	0
410	20240926	144300	122351630	2900	2900	2900	2900	0
411	20240926	144200	122351630	2900	2900	2900	2900	3
412	20240926	144100	122342930	2900	2900	2900	2900	7
413	20240926	144000	122322630	2880	2880	2880	2880	0
414	20240926	143900	122322630	2880	2880	2880	2880	0
415	20240926	143800	122322630	2880	2880	2880	2880	165
416	20240926	143700	121847430	2890	2890	2890	2890	476
417	20240926	143600	120471790	2890	2890	2890	2890	0
418	20240926	143500	120471790	2890	2890	2890	2890	0
419	20240926	143400	120471790	2890	2890	2890	2890	51
420	20240926	143300	120324400	2890	2900	2900	2890	687
421	20240926	143200	118335410	2895	2900	2905	2895	2601
422	20240926	143100	110792460	2895	2895	2895	2895	0
423	20240926	143000	110792460	2895	2895	2895	2895	0
424	20240926	142900	110792460	2895	2895	2895	2895	0
425	20240926	142800	110792460	2895	2895	2895	2895	0
426	20240926	142700	110792460	2895	2895	2895	2895	300
427	20240926	142600	109923960	2895	2895	2895	2895	0
428	20240926	142500	109923960	2895	2895	2895	2895	10
429	20240926	142400	109895010	2900	2900	2900	2900	0
430	20240926	142300	109895010	2900	2900	2900	2900	30
431	20240926	142200	109808010	2900	2900	2900	2900	0
432	20240926	142100	109808010	2900	2900	2900	2900	0
433	20240926	142000	109808010	2900	2900	2900	2900	0
434	20240926	141900	109808010	2900	2900	2900	2900	0
435	20240926	141800	109808010	2900	2900	2900	2900	3
436	20240926	141700	109799310	2890	2890	2890	2890	0
437	20240926	141600	109799310	2890	2890	2890	2890	10
438	20240926	141500	109770410	2900	2900	2900	2900	100
439	20240926	141400	109480410	2900	2900	2900	2900	0
440	20240926	141300	109480410	2900	2900	2900	2900	0
441	20240926	141200	109480410	2900	2900	2900	2900	0
442	20240926	141100	109480410	2900	2900	2900	2900	0
443	20240926	141000	109480410	2900	2900	2900	2900	0
444	20240926	140900	109480410	2900	2900	2900	2900	0
445	20240926	140800	109480410	2900	2900	2900	2900	100
446	20240926	140700	109190410	2900	2900	2900	2900	0
447	20240926	140600	109190410	2900	2900	2900	2900	0
448	20240926	140500	109190410	2900	2900	2900	2900	0
449	20240926	140400	109190410	2900	2900	2900	2900	61
450	20240926	140300	109013510	2900	2900	2900	2900	0
451	20240926	140200	109013510	2900	2900	2900	2900	100
452	20240926	140100	108723510	2900	2900	2900	2900	100
453	20240926	140000	108433510	2890	2890	2890	2890	0
454	20240926	135900	108433510	2890	2890	2890	2890	90
455	20240926	135800	108173410	2890	2885	2890	2885	423
456	20240926	135700	106951940	2880	2880	2880	2870	6078
457	20240926	135600	89492470	2900	2900	2900	2870	5069
458	20240926	135500	74920915	2900	2900	2900	2900	718
459	20240926	135400	72838715	2890	2890	2890	2890	0
460	20240926	135300	72838715	2890	2890	2890	2890	0
461	20240926	135200	72838715	2890	2885	2890	2885	162
462	20240926	135100	72370590	2880	2885	2885	2880	57
463	20240926	135000	72206265	2890	2890	2890	2890	0
464	20240926	134900	72206265	2890	2890	2890	2890	0
465	20240926	134800	72206265	2890	2890	2890	2890	147
466	20240926	134700	71781435	2895	2895	2895	2895	700
467	20240926	134600	69754935	2890	2890	2890	2890	0
468	20240926	134500	69754935	2890	2890	2890	2890	0
469	20240926	134400	69754935	2890	2890	2890	2890	100
470	20240926	134300	69465935	2890	2890	2890	2890	0
471	20240926	134200	69465935	2890	2890	2890	2890	0
472	20240926	134100	69465935	2890	2890	2890	2890	0
473	20240926	134000	69465935	2890	2890	2890	2890	0
474	20240926	133900	69465935	2890	2890	2890	2890	0
475	20240926	133800	69465935	2890	2890	2890	2890	0
476	20240926	133700	69465935	2890	2890	2890	2890	0
477	20240926	133600	69465935	2890	2890	2890	2890	0
478	20240926	133500	69465935	2890	2890	2890	2890	0
479	20240926	133400	69465935	2890	2890	2890	2890	0
480	20240926	133300	69465935	2890	2890	2890	2890	0
481	20240926	133200	69465935	2890	2890	2890	2890	0
482	20240926	133100	69465935	2890	2890	2890	2890	0
483	20240926	133000	69465935	2890	2890	2890	2890	0
484	20240926	132900	69465935	2890	2890	2890	2890	0
485	20240926	132800	69465935	2890	2890	2890	2890	81
486	20240926	132700	69231845	2890	2890	2890	2890	0
487	20240926	132600	69231845	2890	2890	2890	2890	0
488	20240926	132500	69231845	2890	2890	2890	2890	0
489	20240926	132400	69231845	2890	2890	2890	2890	0
490	20240926	132300	69231845	2890	2890	2890	2890	1
491	20240926	132200	69228955	2895	2895	2895	2895	0
492	20240926	132100	69228955	2895	2895	2895	2895	0
493	20240926	132000	69228955	2895	2895	2895	2895	0
494	20240926	131900	69228955	2895	2895	2895	2895	0
495	20240926	131800	69228955	2895	2895	2895	2895	71
496	20240926	131700	69023410	2895	2895	2895	2895	0
497	20240926	131600	69023410	2895	2895	2895	2895	0
498	20240926	131500	69023410	2895	2885	2895	2880	315
499	20240926	131400	68114115	2890	2890	2890	2890	412
500	20240926	131300	66923435	2895	2895	2895	2895	0
501	20240926	131200	66923435	2895	2890	2895	2890	312
502	20240926	131100	66021710	2890	2890	2890	2890	0
503	20240926	131000	66021710	2890	2890	2890	2890	0
504	20240926	130900	66021710	2890	2890	2890	2890	0
505	20240926	130800	66021710	2890	2890	2890	2890	0
506	20240926	130700	66021710	2890	2890	2890	2890	0
507	20240926	130600	66021710	2890	2890	2890	2890	20
508	20240926	130500	65963910	2885	2885	2885	2885	0
509	20240926	130400	65963910	2885	2885	2885	2885	0
510	20240926	130300	65963910	2885	2885	2885	2885	0
511	20240926	130200	65963910	2885	2890	2890	2885	346
512	20240926	130100	64964655	2885	2885	2885	2885	0
513	20240926	130000	64964655	2885	2885	2885	2885	0
514	20240926	125900	64964655	2885	2885	2885	2885	0
515	20240926	125800	64964655	2885	2885	2885	2885	0
516	20240926	125700	64964655	2885	2885	2885	2885	0
517	20240926	125600	64964655	2885	2885	2885	2885	0
518	20240926	125500	64964655	2885	2885	2885	2885	0
519	20240926	125400	64964655	2885	2885	2885	2885	0
520	20240926	125300	64964655	2885	2885	2885	2885	0
521	20240926	125200	64964655	2885	2885	2885	2885	0
522	20240926	125100	64964655	2885	2885	2885	2885	0
523	20240926	125000	64964655	2885	2885	2885	2885	0
524	20240926	124900	64964655	2885	2885	2885	2885	0
525	20240926	124800	64964655	2885	2885	2885	2885	0
526	20240926	124700	64964655	2885	2885	2885	2885	0
527	20240926	124600	64964655	2885	2885	2885	2885	1
528	20240926	124500	64961770	2885	2885	2885	2885	0
529	20240926	124400	64961770	2885	2885	2885	2885	0
530	20240926	124300	64961770	2885	2885	2885	2885	0
531	20240926	124200	64961770	2885	2885	2885	2885	0
532	20240926	124100	64961770	2885	2885	2885	2885	10
533	20240926	124000	64932920	2885	2885	2885	2885	34
534	20240926	123900	64834830	2900	2900	2900	2900	0
535	20240926	123800	64834830	2900	2900	2900	2900	0
536	20240926	123700	64834830	2900	2900	2900	2900	0
537	20240926	123600	64834830	2900	2900	2900	2900	0
538	20240926	123500	64834830	2900	2900	2900	2900	0
539	20240926	123400	64834830	2900	2900	2900	2900	0
540	20240926	123300	64834830	2900	2900	2900	2900	0
541	20240926	123200	64834830	2900	2900	2900	2900	143
542	20240926	123100	64420130	2900	2900	2900	2900	0
543	20240926	123000	64420130	2900	2900	2900	2900	50
544	20240926	122900	64275130	2905	2905	2905	2905	0
545	20240926	122800	64275130	2905	2905	2905	2905	0
546	20240926	122700	64275130	2905	2905	2905	2905	0
547	20240926	122600	64275130	2905	2905	2905	2905	57
548	20240926	122500	64109545	2905	2905	2905	2905	0
549	20240926	122400	64109545	2905	2905	2905	2905	0
550	20240926	122300	64109545	2905	2885	2905	2885	873
551	20240926	122200	61589655	2905	2910	2910	2905	5
552	20240926	122100	61575125	2910	2910	2910	2910	0
553	20240926	122000	61575125	2910	2905	2910	2890	1769
554	20240926	121900	56462010	2910	2910	2910	2910	408
555	20240926	121800	55274730	2925	2925	2925	2925	5
556	20240926	121700	55260105	2930	2930	2930	2930	0
557	20240926	121600	55260105	2930	2930	2930	2930	3
558	20240926	121500	55251315	2930	2930	2930	2930	838
559	20240926	121400	52795975	2925	2925	2925	2925	9
560	20240926	121300	52769650	2935	2935	2935	2935	1
561	20240926	121200	52766715	2930	2930	2930	2930	0
562	20240926	121100	52766715	2930	2935	2940	2930	665
563	20240926	121000	50815100	2935	2915	2935	2915	3530
564	20240926	120900	40486380	2920	2920	2920	2920	0
565	20240926	120800	40486380	2920	2920	2920	2920	0
566	20240926	120700	40486380	2920	2920	2920	2920	0
567	20240926	120600	40486380	2920	2920	2920	2920	0
568	20240926	120500	40486380	2920	2920	2920	2920	0
569	20240926	120400	40486380	2920	2920	2920	2920	0
570	20240926	120300	40486380	2920	2920	2920	2920	0
571	20240926	120200	40486380	2920	2905	2920	2905	1200
572	20240926	120100	36991380	2905	2905	2905	2905	0
573	20240926	120000	36991380	2905	2905	2905	2905	0
574	20240926	115900	36991380	2905	2900	2905	2900	206
575	20240926	115800	36392975	2905	2905	2905	2905	400
576	20240926	115700	35230975	2905	2900	2905	2900	495
577	20240926	115600	33793470	2900	2900	2900	2900	0
578	20240926	115500	33793470	2900	2885	2900	2885	1004
579	20240926	115400	30881885	2900	2885	2900	2885	1019
580	20240926	115300	27932050	2885	2875	2885	2860	420
581	20240926	115200	26721850	2875	2875	2875	2875	0
582	20240926	115100	26721850	2875	2875	2875	2875	10
583	20240926	115000	26693100	2875	2875	2875	2875	30
584	20240926	114900	26606850	2875	2875	2875	2875	2
585	20240926	114800	26601100	2875	2875	2875	2875	0
586	20240926	114700	26601100	2875	2875	2875	2875	0
587	20240926	114600	26601100	2875	2875	2875	2875	1
588	20240926	114500	26598225	2875	2875	2875	2875	2
589	20240926	114400	26592475	2855	2855	2855	2855	0
590	20240926	114300	26592475	2855	2855	2855	2855	0
591	20240926	114200	26592475	2855	2855	2855	2855	2
592	20240926	114100	26586765	2855	2855	2855	2855	0
593	20240926	114000	26586765	2855	2855	2855	2855	0
594	20240926	113900	26586765	2855	2855	2855	2855	0
595	20240926	113800	26586765	2855	2855	2855	2855	0
596	20240926	113700	26586765	2855	2855	2855	2855	0
597	20240926	113600	26586765	2855	2855	2855	2855	0
598	20240926	113500	26586765	2855	2855	2855	2855	0
599	20240926	113400	26586765	2855	2855	2855	2855	1
600	20240926	113300	26583910	2855	2855	2855	2855	0
601	20240926	113200	26583910	2855	2855	2855	2855	0
602	20240926	113100	26583910	2855	2860	2860	2855	550
603	20240926	113000	25012250	2860	2860	2860	2860	0
604	20240926	112900	25012250	2860	2860	2860	2860	0
605	20240926	112800	25012250	2860	2860	2860	2860	0
606	20240926	112700	25012250	2860	2865	2870	2860	536
607	20240926	112600	23476450	2870	2870	2870	2870	0
608	20240926	112500	23476450	2870	2870	2870	2870	164
609	20240926	112400	23005770	2870	2870	2870	2870	0
610	20240926	112300	23005770	2870	2870	2870	2870	0
611	20240926	112200	23005770	2870	2870	2870	2870	51
612	20240926	112100	22859400	2875	2875	2875	2875	1
613	20240926	112000	22856525	2875	2875	2875	2875	0
614	20240926	111900	22856525	2875	2875	2875	2875	0
615	20240926	111800	22856525	2875	2875	2875	2875	0
616	20240926	111700	22856525	2875	2875	2875	2875	0
617	20240926	111600	22856525	2875	2875	2875	2875	1
618	20240926	111500	22853650	2875	2875	2875	2875	0
619	20240926	111400	22853650	2875	2875	2875	2875	5
620	20240926	111300	22839275	2875	2875	2875	2875	0
621	20240926	111200	22839275	2875	2875	2875	2875	1
622	20240926	111100	22836400	2870	2870	2870	2870	0
623	20240926	111000	22836400	2870	2870	2870	2870	0
624	20240926	110900	22836400	2870	2870	2870	2870	0
625	20240926	110800	22836400	2870	2870	2870	2870	0
626	20240926	110700	22836400	2870	2870	2870	2870	0
627	20240926	110600	22836400	2870	2870	2870	2870	0
628	20240926	110500	22836400	2870	2870	2870	2870	0
629	20240926	110400	22836400	2870	2870	2870	2870	66
630	20240926	110300	22646980	2870	2870	2870	2870	30
631	20240926	110200	22560880	2870	2870	2870	2870	0
632	20240926	110100	22560880	2870	2870	2870	2870	904
633	20240926	110000	19966400	2875	2875	2875	2875	0
634	20240926	105900	19966400	2875	2875	2875	2875	34
635	20240926	105800	19868650	2870	2870	2870	2870	101
636	20240926	105700	19578780	2870	2870	2870	2870	100
637	20240926	105600	19291780	2875	2875	2875	2875	5
638	20240926	105500	19277405	2875	2875	2875	2875	0
639	20240926	105400	19277405	2875	2875	2875	2875	0
640	20240926	105300	19277405	2875	2875	2875	2875	4
641	20240926	105200	19265905	2875	2875	2875	2875	83
642	20240926	105100	19027280	2880	2880	2880	2880	0
643	20240926	105000	19027280	2880	2880	2880	2880	0
644	20240926	104900	19027280	2880	2880	2880	2880	0
645	20240926	104800	19027280	2880	2880	2880	2880	0
646	20240926	104700	19027280	2880	2880	2880	2880	0
647	20240926	104600	19027280	2880	2880	2880	2880	0
648	20240926	104500	19027280	2880	2880	2880	2880	0
649	20240926	104400	19027280	2880	2880	2880	2880	10
650	20240926	104300	18998480	2880	2880	2880	2880	0
651	20240926	104200	18998480	2880	2880	2880	2880	0
652	20240926	104100	18998480	2880	2880	2880	2880	0
653	20240926	104000	18998480	2880	2880	2880	2880	0
654	20240926	103900	18998480	2880	2880	2880	2880	0
655	20240926	103800	18998480	2880	2880	2880	2880	0
656	20240926	103700	18998480	2880	2880	2880	2880	0
657	20240926	103600	18998480	2880	2880	2880	2880	18
658	20240926	103500	18946640	2885	2885	2885	2885	0
659	20240926	103400	18946640	2885	2885	2885	2885	51
660	20240926	103300	18799505	2890	2890	2890	2890	0
661	20240926	103200	18799505	2890	2890	2890	2890	0
662	20240926	103100	18799505	2890	2890	2890	2890	0
663	20240926	103000	18799505	2890	2890	2890	2890	0
664	20240926	102900	18799505	2890	2890	2890	2890	1
665	20240926	102800	18796615	2895	2895	2895	2895	0
666	20240926	102700	18796615	2895	2895	2895	2895	0
667	20240926	102600	18796615	2895	2895	2895	2895	0
668	20240926	102500	18796615	2895	2895	2895	2895	36
669	20240926	102400	18692395	2895	2895	2895	2895	0
670	20240926	102300	18692395	2895	2895	2895	2895	1
671	20240926	102200	18689500	2895	2895	2895	2895	0
672	20240926	102100	18689500	2895	2895	2895	2895	0
673	20240926	102000	18689500	2895	2895	2895	2895	0
674	20240926	101900	18689500	2895	2895	2895	2895	7
675	20240926	101800	18669235	2895	2895	2895	2895	0
676	20240926	101700	18669235	2895	2895	2895	2895	0
677	20240926	101600	18669235	2895	2895	2895	2895	10
678	20240926	101500	18640285	2895	2895	2895	2895	0
679	20240926	101400	18640285	2895	2895	2895	2895	0
680	20240926	101300	18640285	2895	2895	2895	2895	0
681	20240926	101200	18640285	2895	2895	2895	2895	0
682	20240926	101100	18640285	2895	2895	2895	2895	1
683	20240926	101000	18637390	2875	2875	2875	2875	0
684	20240926	100900	18637390	2875	2875	2875	2875	56
685	20240926	100800	18476390	2875	2875	2875	2875	44
686	20240926	100700	18349890	2875	2875	2875	2875	0
687	20240926	100600	18349890	2875	2875	2875	2875	101
688	20240926	100500	18059515	2895	2895	2895	2895	0
689	20240926	100400	18059515	2895	2895	2895	2895	0
690	20240926	100300	18059515	2895	2895	2895	2895	1
691	20240926	100200	18056620	2875	2875	2875	2875	44
692	20240926	100100	17930120	2895	2895	2895	2895	0
693	20240926	100000	17930120	2895	2895	2895	2895	0
694	20240926	095900	17930120	2895	2895	2895	2895	0
695	20240926	095800	17930120	2895	2895	2895	2895	0
696	20240926	095700	17930120	2895	2895	2895	2895	0
697	20240926	095600	17930120	2895	2895	2895	2895	0
698	20240926	095500	17930120	2895	2895	2895	2895	0
699	20240926	095400	17930120	2895	2895	2895	2895	7
700	20240926	095300	17909855	2895	2895	2895	2895	0
701	20240926	095200	17909855	2895	2890	2895	2890	380
702	20240926	095100	16811505	2895	2895	2895	2895	0
703	20240926	095000	16811505	2895	2895	2895	2895	0
704	20240926	094900	16811505	2895	2890	2895	2890	35
705	20240926	094800	16710190	2895	2895	2895	2895	0
706	20240926	094700	16710190	2895	2895	2895	2895	0
707	20240926	094600	16710190	2895	2895	2895	2895	0
708	20240926	094500	16710190	2895	2895	2895	2895	1
709	20240926	094400	16707295	2895	2895	2895	2895	0
710	20240926	094300	16707295	2895	2895	2895	2895	0
711	20240926	094200	16707295	2895	2895	2895	2895	0
712	20240926	094100	16707295	2895	2895	2895	2895	1
713	20240926	094000	16704400	2895	2895	2895	2895	2
714	20240926	093900	16698610	2895	2895	2895	2895	0
715	20240926	093800	16698610	2895	2895	2895	2895	0
716	20240926	093700	16698610	2895	2900	2900	2875	156
717	20240926	093600	16249970	2900	2880	2900	2880	34
718	20240926	093500	16152010	2905	2885	2905	2885	67
719	20240926	093400	15958675	2905	2905	2905	2905	2
720	20240926	093300	15952865	2900	2900	2900	2880	262
721	20240926	093200	15198050	2890	2890	2890	2890	225
722	20240926	093100	14547800	2900	2900	2900	2900	10
723	20240926	093000	14518800	2900	2905	2905	2900	264
724	20240926	092900	13752965	2905	2905	2905	2905	43
725	20240926	092800	13628050	2905	2905	2905	2905	0
726	20240926	092700	13628050	2905	2905	2905	2905	0
727	20240926	092600	13628050	2905	2905	2905	2905	5
728	20240926	092500	13613525	2905	2905	2905	2905	0
729	20240926	092400	13613525	2905	2905	2905	2905	1
730	20240926	092300	13610620	2900	2905	2905	2900	31
731	20240926	092200	13520575	2905	2900	2905	2900	119
732	20240926	092100	13175425	2900	2900	2900	2900	0
733	20240926	092000	13175425	2900	2900	2900	2900	0
734	20240926	091900	13175425	2900	2900	2900	2900	1
735	20240926	091800	13172525	2900	2900	2900	2900	468
736	20240926	091700	11815325	2895	2895	2895	2895	230
737	20240926	091600	11149475	2890	2890	2890	2890	0
738	20240926	091500	11149475	2890	2895	2895	2890	192
739	20240926	091400	10594480	2895	2890	2895	2890	161
740	20240926	091300	10128575	2895	2895	2895	2895	1
741	20240926	091200	10125680	2890	2890	2890	2890	276
742	20240926	091100	9328040	2890	2880	2890	2880	50
743	20240926	091000	9184020	2880	2880	2880	2880	0
744	20240926	090900	9184020	2880	2880	2880	2880	0
745	20240926	090800	9184020	2880	2880	2880	2880	31
746	20240926	090700	9094740	2880	2880	2880	2880	1
747	20240926	090600	9091860	2875	2875	2875	2875	50
748	20240926	090500	8948110	2865	2865	2865	2865	0
749	20240926	090400	8948110	2865	2865	2865	2865	0
750	20240926	090300	8948110	2865	2865	2865	2865	0
751	20240926	090200	8948110	2865	2865	2865	2865	24
752	20240926	090100	8879350	2860	2860	2860	2860	69
753	20240926	090000	8682010	2850	2830	2850	2830	3047