KissMeData/093920/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200500	114872660	5660	5660	5660	5660	276
3	20240927	200400	114872660	5660	5660	5660	5660	0
4	20240927	200300	114872660	5660	5660	5660	5660	0
5	20240927	200200	114872660	5660	5660	5660	5660	0
6	20240927	200100	114872660	5660	5660	5660	5660	0
7	20240927	200000	114872660	5660	5660	5660	5660	0
8	20240927	195900	114872660	5660	5660	5660	5660	0
9	20240927	195800	114872660	5660	5660	5660	5660	0
10	20240927	195700	114872660	5660	5660	5660	5660	0
11	20240927	195600	114872660	5660	5660	5660	5660	0
12	20240927	195500	114872660	5660	5660	5660	5660	0
13	20240927	195400	114872660	5660	5660	5660	5660	0
14	20240927	195300	114872660	5660	5660	5660	5660	0
15	20240927	195200	114872660	5660	5660	5660	5660	0
16	20240927	195100	114872660	5660	5660	5660	5660	0
17	20240927	195000	114872660	5660	5660	5660	5660	0
18	20240927	194900	114872660	5660	5660	5660	5660	0
19	20240927	194800	114872660	5660	5660	5660	5660	0
20	20240927	194700	114872660	5660	5660	5660	5660	0
21	20240927	194600	114872660	5660	5660	5660	5660	0
22	20240927	194500	114872660	5660	5660	5660	5660	0
23	20240927	194400	114872660	5660	5660	5660	5660	0
24	20240927	194300	114872660	5660	5660	5660	5660	0
25	20240927	194200	114872660	5660	5660	5660	5660	0
26	20240927	194100	114872660	5660	5660	5660	5660	0
27	20240927	194000	114872660	5660	5660	5660	5660	0
28	20240927	193900	114872660	5660	5660	5660	5660	0
29	20240927	193800	114872660	5660	5660	5660	5660	0
30	20240927	193700	114872660	5660	5660	5660	5660	0
31	20240927	193600	114872660	5660	5660	5660	5660	0
32	20240927	193500	114872660	5660	5660	5660	5660	276
33	20240927	193400	114872660	5660	5660	5660	5660	0
34	20240927	193300	114872660	5660	5660	5660	5660	0
35	20240927	193200	114872660	5660	5660	5660	5660	0
36	20240927	193100	114872660	5660	5660	5660	5660	0
37	20240927	193000	114872660	5660	5660	5660	5660	0
38	20240927	192900	114872660	5660	5660	5660	5660	0
39	20240927	192800	114872660	5660	5660	5660	5660	0
40	20240927	192700	114872660	5660	5660	5660	5660	0
41	20240927	192600	114872660	5660	5660	5660	5660	0
42	20240927	192500	114872660	5660	5660	5660	5660	0
43	20240927	192400	114872660	5660	5660	5660	5660	0
44	20240927	192300	114872660	5660	5660	5660	5660	0
45	20240927	192200	114872660	5660	5660	5660	5660	0
46	20240927	192100	114872660	5660	5660	5660	5660	0
47	20240927	192000	114872660	5660	5660	5660	5660	0
48	20240927	191900	114872660	5660	5660	5660	5660	0
49	20240927	191800	114872660	5660	5660	5660	5660	0
50	20240927	191700	114872660	5660	5660	5660	5660	0
51	20240927	191600	114872660	5660	5660	5660	5660	0
52	20240927	191500	114872660	5660	5660	5660	5660	0
53	20240927	191400	114872660	5660	5660	5660	5660	0
54	20240927	191300	114872660	5660	5660	5660	5660	0
55	20240927	191200	114872660	5660	5660	5660	5660	0
56	20240927	191100	114872660	5660	5660	5660	5660	0
57	20240927	191000	114872660	5660	5660	5660	5660	0
58	20240927	190900	114872660	5660	5660	5660	5660	0
59	20240927	190800	114872660	5660	5660	5660	5660	0
60	20240927	190700	114872660	5660	5660	5660	5660	0
61	20240927	190600	114872660	5660	5660	5660	5660	0
62	20240927	190500	114872660	5660	5660	5660	5660	276
63	20240927	190400	114872660	5660	5660	5660	5660	0
64	20240927	190300	114872660	5660	5660	5660	5660	0
65	20240927	190200	114872660	5660	5660	5660	5660	0
66	20240927	190100	114872660	5660	5660	5660	5660	0
67	20240927	190000	114872660	5660	5660	5660	5660	0
68	20240927	185900	114872660	5660	5660	5660	5660	0
69	20240927	185800	114872660	5660	5660	5660	5660	0
70	20240927	185700	114872660	5660	5660	5660	5660	0
71	20240927	185600	114872660	5660	5660	5660	5660	0
72	20240927	185500	114872660	5660	5660	5660	5660	0
73	20240927	185400	114872660	5660	5660	5660	5660	0
74	20240927	185300	114872660	5660	5660	5660	5660	0
75	20240927	185200	114872660	5660	5660	5660	5660	0
76	20240927	185100	114872660	5660	5660	5660	5660	0
77	20240927	185000	114872660	5660	5660	5660	5660	0
78	20240927	184900	114872660	5660	5660	5660	5660	0
79	20240927	184800	114872660	5660	5660	5660	5660	0
80	20240927	184700	114872660	5660	5660	5660	5660	0
81	20240927	184600	114872660	5660	5660	5660	5660	0
82	20240927	184500	114872660	5660	5660	5660	5660	0
83	20240927	184400	114872660	5660	5660	5660	5660	0
84	20240927	184300	114872660	5660	5660	5660	5660	0
85	20240927	184200	114872660	5660	5660	5660	5660	0
86	20240927	184100	114872660	5660	5660	5660	5660	0
87	20240927	184000	114872660	5660	5660	5660	5660	0
88	20240927	183900	114872660	5660	5660	5660	5660	0
89	20240927	183800	114872660	5660	5660	5660	5660	0
90	20240927	183700	114872660	5660	5660	5660	5660	0
91	20240927	183600	114872660	5660	5660	5660	5660	0
92	20240927	183500	114872660	5660	5660	5660	5660	276
93	20240927	183400	114872660	5660	5660	5660	5660	0
94	20240927	183300	114872660	5660	5660	5660	5660	0
95	20240927	183200	114872660	5660	5660	5660	5660	0
96	20240927	183100	114872660	5660	5660	5660	5660	0
97	20240927	183000	114872660	5660	5660	5660	5660	0
98	20240927	182900	114872660	5660	5660	5660	5660	0
99	20240927	182800	114872660	5660	5660	5660	5660	0
100	20240927	182700	114872660	5660	5660	5660	5660	0
101	20240927	182600	114872660	5660	5660	5660	5660	0
102	20240927	182500	114872660	5660	5660	5660	5660	0
103	20240927	182400	114872660	5660	5660	5660	5660	0
104	20240927	182300	114872660	5660	5660	5660	5660	0
105	20240927	182200	114872660	5660	5660	5660	5660	0
106	20240927	182100	114872660	5660	5660	5660	5660	0
107	20240927	182000	114872660	5660	5660	5660	5660	0
108	20240927	181900	114872660	5660	5660	5660	5660	0
109	20240927	181800	114872660	5660	5660	5660	5660	0
110	20240927	181700	114872660	5660	5660	5660	5660	0
111	20240927	181600	114872660	5660	5660	5660	5660	0
112	20240927	181500	114872660	5660	5660	5660	5660	0
113	20240927	181400	114872660	5660	5660	5660	5660	0
114	20240927	181300	114872660	5660	5660	5660	5660	0
115	20240927	181200	114872660	5660	5660	5660	5660	0
116	20240927	181100	114872660	5660	5660	5660	5660	0
117	20240927	181000	114872660	5660	5660	5660	5660	0
118	20240927	180900	114872660	5660	5660	5660	5660	0
119	20240927	180800	114872660	5660	5660	5660	5660	0
120	20240927	180700	114872660	5660	5660	5660	5660	0
121	20240927	180600	114872660	5660	5660	5660	5660	0
122	20240927	180500	114872660	5660	5660	5660	5660	276
123	20240927	180400	114872660	5660	5660	5660	5660	0
124	20240927	180300	114872660	5660	5660	5660	5660	0
125	20240927	180200	114872660	5660	5660	5660	5660	0
126	20240927	180100	114872660	5660	5660	5660	5660	0
127	20240927	180000	114872660	5660	5660	5660	5660	0
128	20240927	175900	114872660	5660	5660	5660	5660	0
129	20240927	175800	114872660	5660	5660	5660	5660	0
130	20240927	175700	114872660	5660	5660	5660	5660	0
131	20240927	175600	114872660	5660	5660	5660	5660	0
132	20240927	175500	114872660	5660	5660	5660	5660	0
133	20240927	175400	114872660	5660	5660	5660	5660	0
134	20240927	175300	114872660	5660	5660	5660	5660	0
135	20240927	175200	114872660	5660	5660	5660	5660	0
136	20240927	175100	114872660	5660	5660	5660	5660	0
137	20240927	175000	114872660	5660	5660	5660	5660	0
138	20240927	174900	114872660	5660	5660	5660	5660	0
139	20240927	174800	114872660	5660	5660	5660	5660	0
140	20240927	174700	114872660	5660	5660	5660	5660	0
141	20240927	174600	114872660	5660	5660	5660	5660	0
142	20240927	174500	114872660	5660	5660	5660	5660	0
143	20240927	174400	114872660	5660	5660	5660	5660	0
144	20240927	174300	114872660	5660	5660	5660	5660	0
145	20240927	174200	114872660	5660	5660	5660	5660	0
146	20240927	174100	114872660	5660	5660	5660	5660	0
147	20240927	174000	114872660	5660	5660	5660	5660	0
148	20240927	173900	114872660	5660	5660	5660	5660	0
149	20240927	173800	114872660	5660	5660	5660	5660	0
150	20240927	173700	114872660	5660	5660	5660	5660	0
151	20240927	173600	114872660	5660	5660	5660	5660	0
152	20240927	173500	114872660	5660	5660	5660	5660	276
153	20240927	173400	114872660	5660	5660	5660	5660	0
154	20240927	173300	114872660	5660	5660	5660	5660	0
155	20240927	173200	114872660	5660	5660	5660	5660	0
156	20240927	173100	114872660	5660	5660	5660	5660	0
157	20240927	173000	114872660	5660	5660	5660	5660	0
158	20240927	172900	114872660	5660	5660	5660	5660	0
159	20240927	172800	114872660	5660	5660	5660	5660	0
160	20240927	172700	114872660	5660	5660	5660	5660	0
161	20240927	172600	114872660	5660	5660	5660	5660	0
162	20240927	172500	114872660	5660	5660	5660	5660	0
163	20240927	172400	114872660	5660	5660	5660	5660	0
164	20240927	172300	114872660	5660	5660	5660	5660	0
165	20240927	172200	114872660	5660	5660	5660	5660	0
166	20240927	172100	114872660	5660	5660	5660	5660	0
167	20240927	172000	114872660	5660	5660	5660	5660	0
168	20240927	171900	114872660	5660	5660	5660	5660	0
169	20240927	171800	114872660	5660	5660	5660	5660	0
170	20240927	171700	114872660	5660	5660	5660	5660	0
171	20240927	171600	114872660	5660	5660	5660	5660	0
172	20240927	171500	114872660	5660	5660	5660	5660	0
173	20240927	171400	114872660	5660	5660	5660	5660	0
174	20240927	171300	114872660	5660	5660	5660	5660	0
175	20240927	171200	114872660	5660	5660	5660	5660	0
176	20240927	171100	114872660	5660	5660	5660	5660	0
177	20240927	171000	114872660	5660	5660	5660	5660	0
178	20240927	170900	114872660	5660	5660	5660	5660	0
179	20240927	170800	114872660	5660	5660	5660	5660	0
180	20240927	170700	114872660	5660	5660	5660	5660	0
181	20240927	170600	114872660	5660	5660	5660	5660	0
182	20240927	170500	114872660	5660	5660	5660	5660	276
183	20240927	170400	114872660	5660	5660	5660	5660	0
184	20240927	170300	114872660	5660	5660	5660	5660	0
185	20240927	170200	114872660	5660	5660	5660	5660	0
186	20240927	170100	114872660	5660	5660	5660	5660	0
187	20240927	170000	114872660	5660	5660	5660	5660	0
188	20240927	165900	114872660	5660	5660	5660	5660	0
189	20240927	165800	114872660	5660	5660	5660	5660	0
190	20240927	165700	114872660	5660	5660	5660	5660	0
191	20240927	165600	114872660	5660	5660	5660	5660	0
192	20240927	165500	114872660	5660	5660	5660	5660	0
193	20240927	165400	114872660	5660	5660	5660	5660	0
194	20240927	165300	114872660	5660	5660	5660	5660	0
195	20240927	165200	114872660	5660	5660	5660	5660	0
196	20240927	165100	114872660	5660	5660	5660	5660	0
197	20240927	165000	114872660	5660	5660	5660	5660	0
198	20240927	164900	114872660	5660	5660	5660	5660	0
199	20240927	164800	114872660	5660	5660	5660	5660	0
200	20240927	164700	114872660	5660	5660	5660	5660	0
201	20240927	164600	114872660	5660	5660	5660	5660	0
202	20240927	164500	114872660	5660	5660	5660	5660	0
203	20240927	164400	114872660	5660	5660	5660	5660	0
204	20240927	164300	114872660	5660	5660	5660	5660	0
205	20240927	164200	114872660	5660	5660	5660	5660	0
206	20240927	164100	114872660	5660	5660	5660	5660	0
207	20240927	164000	114872660	5660	5660	5660	5660	0
208	20240927	163900	114872660	5660	5660	5660	5660	0
209	20240927	163800	114872660	5660	5660	5660	5660	0
210	20240927	163700	114872660	5660	5660	5660	5660	0
211	20240927	163600	114872660	5660	5660	5660	5660	0
212	20240927	163500	114872660	5660	5660	5660	5660	276
213	20240927	163400	114872660	5660	5660	5660	5660	0
214	20240927	163300	114872660	5660	5660	5660	5660	0
215	20240927	163200	114872660	5660	5660	5660	5660	0
216	20240927	163100	114872660	5660	5660	5660	5660	0
217	20240927	163000	114872660	5660	5660	5660	5660	0
218	20240927	162900	114872660	5660	5660	5660	5660	0
219	20240927	162800	114872660	5660	5660	5660	5660	0
220	20240927	162700	114872660	5660	5660	5660	5660	0
221	20240927	162600	114872660	5660	5660	5660	5660	0
222	20240927	162500	114872660	5660	5660	5660	5660	0
223	20240927	162400	114872660	5660	5660	5660	5660	0
224	20240927	162300	114872660	5660	5660	5660	5660	0
225	20240927	162200	114872660	5660	5660	5660	5660	0
226	20240927	162100	114872660	5660	5660	5660	5660	0
227	20240927	162000	114872660	5660	5660	5660	5660	0
228	20240927	161900	114872660	5660	5660	5660	5660	0
229	20240927	161800	114872660	5660	5660	5660	5660	0
230	20240927	161700	114872660	5660	5660	5660	5660	0
231	20240927	161600	114872660	5660	5660	5660	5660	0
232	20240927	161500	114872660	5660	5660	5660	5660	0
233	20240927	161400	114872660	5660	5660	5660	5660	0
234	20240927	161300	114872660	5660	5660	5660	5660	0
235	20240927	161200	114872660	5660	5660	5660	5660	0
236	20240927	161100	114872660	5660	5660	5660	5660	0
237	20240927	161000	114872660	5660	5660	5660	5660	0
238	20240927	160900	114872660	5660	5660	5660	5660	0
239	20240927	160800	114872660	5660	5660	5660	5660	0
240	20240927	160700	114872660	5660	5660	5660	5660	0
241	20240927	160600	114872660	5660	5660	5660	5660	0
242	20240927	160500	114872660	5660	5660	5660	5660	276
243	20240927	160400	114872660	5660	5660	5660	5660	0
244	20240927	160300	114872660	5660	5660	5660	5660	0
245	20240927	160200	114872660	5660	5660	5660	5660	0
246	20240927	160100	114872660	5660	5660	5660	5660	0
247	20240927	160000	114872660	5660	5660	5660	5660	0
248	20240927	155900	114872660	5660	5660	5660	5660	0
249	20240927	155800	114872660	5660	5660	5660	5660	0
250	20240927	155700	114872660	5660	5660	5660	5660	0
251	20240927	155600	114872660	5660	5660	5660	5660	0
252	20240927	155500	114872660	5660	5660	5660	5660	0
253	20240927	155400	114872660	5660	5660	5660	5660	0
254	20240927	155300	114872660	5660	5660	5660	5660	0
255	20240927	155200	114872660	5660	5660	5660	5660	0
256	20240927	155100	114872660	5660	5660	5660	5660	0
257	20240927	155000	114872660	5660	5660	5660	5660	0
258	20240927	154900	114872660	5660	5660	5660	5660	0
259	20240927	154800	114872660	5660	5660	5660	5660	0
260	20240927	154700	114872660	5660	5660	5660	5660	0
261	20240927	154600	114872660	5660	5660	5660	5660	0
262	20240927	154500	114872660	5660	5660	5660	5660	0
263	20240927	154400	114872660	5660	5660	5660	5660	0
264	20240927	154300	114872660	5660	5660	5660	5660	0
265	20240927	154200	114872660	5660	5660	5660	5660	0
266	20240927	154100	114872660	5660	5660	5660	5660	0
267	20240927	154000	114872660	5660	5660	5660	5660	0
268	20240927	153900	114872660	5660	5660	5660	5660	0
269	20240927	153800	114872660	5660	5660	5660	5660	0
270	20240927	153700	114872660	5660	5660	5660	5660	0
271	20240927	153600	114872660	5660	5660	5660	5660	0
272	20240927	153500	114872660	5660	5660	5660	5660	276
273	20240927	153400	114872660	5660	5660	5660	5660	0
274	20240927	153300	114872660	5660	5660	5660	5660	0
275	20240927	153200	114872660	5660	5660	5660	5660	0
276	20240927	153100	114872660	5660	5660	5660	5660	0
277	20240927	153000	114872660	5660	5660	5660	5660	276
278	20240927	152900	113310500	5660	5660	5660	5660	0
279	20240927	152800	113310500	5660	5660	5660	5660	0
280	20240927	152700	113310500	5660	5660	5660	5660	0
281	20240927	152600	113310500	5660	5660	5660	5660	0
282	20240927	152500	113310500	5660	5660	5660	5660	0
283	20240927	152400	113310500	5660	5660	5660	5660	0
284	20240927	152300	113310500	5660	5660	5660	5660	0
285	20240927	152200	113310500	5660	5660	5660	5660	0
286	20240927	152100	113310500	5660	5660	5660	5660	0
287	20240927	152000	113310500	5660	5660	5660	5660	0
288	20240927	151900	113310500	5660	5660	5660	5660	0
289	20240927	151800	113310500	5660	5660	5660	5660	0
290	20240927	151700	113310500	5660	5660	5660	5660	38
291	20240927	151600	113095420	5660	5660	5660	5660	20
292	20240927	151500	112982220	5650	5650	5650	5650	367
293	20240927	151400	110908670	5640	5640	5640	5640	5
294	20240927	151300	110880470	5650	5650	5650	5650	0
295	20240927	151200	110880470	5650	5650	5650	5640	40
296	20240927	151100	110654560	5650	5650	5650	5650	0
297	20240927	151000	110654560	5650	5650	5650	5640	23
298	20240927	150900	110524680	5640	5650	5650	5640	289
299	20240927	150800	108892320	5650	5650	5650	5650	0
300	20240927	150700	108892320	5650	5650	5650	5650	0
301	20240927	150600	108892320	5650	5650	5650	5650	58
302	20240927	150500	108564620	5650	5640	5650	5640	110
303	20240927	150400	107943550	5650	5650	5650	5650	110
304	20240927	150300	107322050	5650	5650	5650	5650	0
305	20240927	150200	107322050	5650	5650	5650	5650	0
306	20240927	150100	107322050	5650	5650	5650	5650	0
307	20240927	150000	107322050	5650	5650	5650	5650	0
308	20240927	145900	107322050	5650	5650	5650	5650	0
309	20240927	145800	107322050	5650	5650	5650	5650	0
310	20240927	145700	107322050	5650	5650	5650	5650	0
311	20240927	145600	107322050	5650	5650	5650	5650	0
312	20240927	145500	107322050	5650	5650	5650	5650	0
313	20240927	145400	107322050	5650	5650	5650	5650	0
314	20240927	145300	107322050	5650	5650	5650	5650	1
315	20240927	145200	107316400	5640	5640	5640	5640	0
316	20240927	145100	107316400	5640	5650	5650	5640	2
317	20240927	145000	107305110	5650	5650	5650	5650	0
318	20240927	144900	107305110	5650	5650	5650	5650	1
319	20240927	144800	107299460	5650	5650	5650	5650	1
320	20240927	144700	107293810	5640	5640	5640	5640	0
321	20240927	144600	107293810	5640	5650	5650	5640	790
322	20240927	144500	102835320	5660	5660	5660	5660	0
323	20240927	144400	102835320	5660	5660	5660	5660	0
324	20240927	144300	102835320	5660	5660	5660	5660	10
325	20240927	144200	102778720	5660	5660	5660	5660	0
326	20240927	144100	102778720	5660	5660	5660	5660	0
327	20240927	144000	102778720	5660	5660	5660	5660	0
328	20240927	143900	102778720	5660	5660	5660	5660	0
329	20240927	143800	102778720	5660	5660	5660	5660	0
330	20240927	143700	102778720	5660	5660	5660	5660	1
331	20240927	143600	102773060	5650	5650	5650	5650	0
332	20240927	143500	102773060	5650	5650	5650	5650	18
333	20240927	143400	102671360	5650	5650	5650	5650	19
334	20240927	143300	102564010	5650	5650	5650	5650	0
335	20240927	143200	102564010	5650	5650	5650	5650	0
336	20240927	143100	102564010	5650	5650	5650	5650	0
337	20240927	143000	102564010	5650	5650	5650	5650	0
338	20240927	142900	102564010	5650	5650	5650	5650	0
339	20240927	142800	102564010	5650	5650	5650	5650	1
340	20240927	142700	102558360	5660	5660	5660	5660	0
341	20240927	142600	102558360	5660	5660	5660	5660	0
342	20240927	142500	102558360	5660	5660	5660	5660	0
343	20240927	142400	102558360	5660	5660	5660	5660	0
344	20240927	142300	102558360	5660	5660	5660	5660	0
345	20240927	142200	102558360	5660	5660	5660	5660	1
346	20240927	142100	102552700	5650	5650	5650	5650	0
347	20240927	142000	102552700	5650	5650	5650	5650	0
348	20240927	141900	102552700	5650	5650	5650	5650	0
349	20240927	141800	102552700	5650	5650	5650	5650	0
350	20240927	141700	102552700	5650	5650	5650	5650	0
351	20240927	141600	102552700	5650	5650	5650	5650	0
352	20240927	141500	102552700	5650	5650	5650	5650	0
353	20240927	141400	102552700	5650	5640	5650	5640	1018
354	20240927	141300	96801890	5630	5640	5640	5630	57
355	20240927	141200	96480460	5640	5640	5640	5640	20
356	20240927	141100	96367660	5640	5640	5640	5640	88
357	20240927	141000	95871340	5630	5630	5630	5630	0
358	20240927	140900	95871340	5630	5650	5650	5630	5770
359	20240927	140800	63354590	5650	5660	5660	5650	600
360	20240927	140700	59963440	5670	5670	5670	5670	0
361	20240927	140600	59963440	5670	5670	5670	5670	0
362	20240927	140500	59963440	5670	5670	5670	5670	0
363	20240927	140400	59963440	5670	5670	5670	5670	11
364	20240927	140300	59901070	5670	5670	5670	5670	0
365	20240927	140200	59901070	5670	5670	5670	5670	16
366	20240927	140100	59810350	5660	5660	5660	5660	0
367	20240927	140000	59810350	5660	5660	5660	5660	0
368	20240927	135900	59810350	5660	5660	5660	5660	0
369	20240927	135800	59810350	5660	5660	5660	5660	0
370	20240927	135700	59810350	5660	5660	5660	5660	0
371	20240927	135600	59810350	5660	5660	5660	5660	0
372	20240927	135500	59810350	5660	5660	5660	5660	17
373	20240927	135400	59714130	5660	5650	5660	5650	310
374	20240927	135300	57959570	5660	5660	5660	5660	177
375	20240927	135200	56957750	5660	5660	5660	5660	0
376	20240927	135100	56957750	5660	5660	5660	5660	0
377	20240927	135000	56957750	5660	5660	5660	5660	0
378	20240927	134900	56957750	5660	5660	5660	5660	0
379	20240927	134800	56957750	5660	5660	5660	5660	0
380	20240927	134700	56957750	5660	5660	5660	5660	0
381	20240927	134600	56957750	5660	5660	5660	5660	0
382	20240927	134500	56957750	5660	5660	5660	5660	0
383	20240927	134400	56957750	5660	5660	5660	5660	0
384	20240927	134300	56957750	5660	5660	5660	5660	0
385	20240927	134200	56957750	5660	5660	5660	5660	0
386	20240927	134100	56957750	5660	5660	5660	5660	0
387	20240927	134000	56957750	5660	5660	5660	5660	0
388	20240927	133900	56957750	5660	5660	5660	5660	0
389	20240927	133800	56957750	5660	5660	5660	5660	106
390	20240927	133700	56357790	5660	5660	5660	5660	0
391	20240927	133600	56357790	5660	5660	5660	5660	0
392	20240927	133500	56357790	5660	5660	5660	5660	0
393	20240927	133400	56357790	5660	5660	5660	5660	0
394	20240927	133300	56357790	5660	5660	5660	5660	0
395	20240927	133200	56357790	5660	5660	5660	5660	100
396	20240927	133100	55791790	5670	5670	5670	5670	0
397	20240927	133000	55791790	5670	5670	5670	5670	1
398	20240927	132900	55786120	5670	5670	5670	5670	0
399	20240927	132800	55786120	5670	5670	5670	5670	0
400	20240927	132700	55786120	5670	5670	5670	5670	0
401	20240927	132600	55786120	5670	5670	5670	5670	129
402	20240927	132500	55054690	5670	5670	5670	5670	0
403	20240927	132400	55054690	5670	5670	5670	5670	0
404	20240927	132300	55054690	5670	5670	5670	5670	262
405	20240927	132200	53569150	5670	5670	5670	5670	0
406	20240927	132100	53569150	5670	5670	5670	5670	0
407	20240927	132000	53569150	5670	5670	5670	5670	0
408	20240927	131900	53569150	5670	5670	5670	5670	0
409	20240927	131800	53569150	5670	5670	5670	5670	0
410	20240927	131700	53569150	5670	5670	5670	5670	0
411	20240927	131600	53569150	5670	5670	5670	5670	0
412	20240927	131500	53569150	5670	5670	5670	5670	0
413	20240927	131400	53569150	5670	5670	5670	5670	0
414	20240927	131300	53569150	5670	5670	5670	5670	0
415	20240927	131200	53569150	5670	5670	5670	5670	0
416	20240927	131100	53569150	5670	5670	5670	5670	0
417	20240927	131000	53569150	5670	5670	5670	5670	0
418	20240927	130900	53569150	5670	5670	5670	5670	0
419	20240927	130800	53569150	5670	5670	5670	5670	9
420	20240927	130700	53518120	5670	5670	5670	5670	0
421	20240927	130600	53518120	5670	5670	5670	5670	0
422	20240927	130500	53518120	5670	5670	5670	5670	0
423	20240927	130400	53518120	5670	5670	5670	5670	0
424	20240927	130300	53518120	5670	5670	5670	5670	0
425	20240927	130200	53518120	5670	5670	5670	5670	0
426	20240927	130100	53518120	5670	5670	5670	5670	0
427	20240927	130000	53518120	5670	5670	5670	5670	0
428	20240927	125900	53518120	5670	5670	5670	5670	0
429	20240927	125800	53518120	5670	5670	5670	5670	1
430	20240927	125700	53512450	5660	5660	5660	5660	0
431	20240927	125600	53512450	5660	5660	5660	5660	0
432	20240927	125500	53512450	5660	5660	5660	5660	0
433	20240927	125400	53512450	5660	5660	5660	5660	0
434	20240927	125300	53512450	5660	5660	5660	5660	0
435	20240927	125200	53512450	5660	5660	5660	5660	69
436	20240927	125100	53121910	5660	5660	5660	5660	0
437	20240927	125000	53121910	5660	5660	5660	5660	0
438	20240927	124900	53121910	5660	5660	5660	5660	0
439	20240927	124800	53121910	5660	5660	5660	5660	0
440	20240927	124700	53121910	5660	5660	5660	5660	0
441	20240927	124600	53121910	5660	5660	5660	5660	0
442	20240927	124500	53121910	5660	5660	5660	5660	0
443	20240927	124400	53121910	5660	5660	5660	5660	0
444	20240927	124300	53121910	5660	5660	5660	5660	0
445	20240927	124200	53121910	5660	5660	5660	5660	0
446	20240927	124100	53121910	5660	5660	5660	5660	0
447	20240927	124000	53121910	5660	5660	5660	5660	204
448	20240927	123900	51967270	5660	5660	5660	5660	1
449	20240927	123800	51961610	5660	5660	5660	5660	0
450	20240927	123700	51961610	5660	5660	5660	5660	0
451	20240927	123600	51961610	5660	5660	5660	5660	0
452	20240927	123500	51961610	5660	5660	5660	5660	0
453	20240927	123400	51961610	5660	5660	5660	5660	0
454	20240927	123300	51961610	5660	5660	5660	5660	0
455	20240927	123200	51961610	5660	5660	5660	5660	0
456	20240927	123100	51961610	5660	5660	5660	5660	0
457	20240927	123000	51961610	5660	5660	5660	5660	0
458	20240927	122900	51961610	5660	5660	5660	5660	87
459	20240927	122800	51469190	5660	5660	5660	5660	0
460	20240927	122700	51469190	5660	5660	5660	5660	0
461	20240927	122600	51469190	5660	5660	5660	5660	0
462	20240927	122500	51469190	5660	5660	5660	5660	0
463	20240927	122400	51469190	5660	5660	5660	5660	0
464	20240927	122300	51469190	5660	5660	5660	5660	0
465	20240927	122200	51469190	5660	5660	5660	5660	0
466	20240927	122100	51469190	5660	5660	5660	5660	0
467	20240927	122000	51469190	5660	5660	5660	5660	0
468	20240927	121900	51469190	5660	5660	5660	5660	0
469	20240927	121800	51469190	5660	5660	5660	5660	0
470	20240927	121700	51469190	5660	5660	5660	5660	20
471	20240927	121600	51355990	5660	5660	5660	5660	0
472	20240927	121500	51355990	5660	5660	5660	5660	0
473	20240927	121400	51355990	5660	5660	5660	5660	0
474	20240927	121300	51355990	5660	5660	5660	5660	0
475	20240927	121200	51355990	5660	5660	5660	5660	0
476	20240927	121100	51355990	5660	5660	5660	5660	0
477	20240927	121000	51355990	5660	5660	5660	5660	0
478	20240927	120900	51355990	5660	5660	5660	5660	0
479	20240927	120800	51355990	5660	5660	5660	5660	0
480	20240927	120700	51355990	5660	5660	5660	5660	0
481	20240927	120600	51355990	5660	5660	5660	5660	0
482	20240927	120500	51355990	5660	5660	5660	5660	0
483	20240927	120400	51355990	5660	5660	5660	5660	120
484	20240927	120300	50676790	5660	5660	5660	5660	0
485	20240927	120200	50676790	5660	5660	5660	5660	0
486	20240927	120100	50676790	5660	5660	5660	5660	0
487	20240927	120000	50676790	5660	5660	5660	5660	0
488	20240927	115900	50676790	5660	5660	5660	5660	0
489	20240927	115800	50676790	5660	5660	5660	5660	0
490	20240927	115700	50676790	5660	5660	5660	5660	0
491	20240927	115600	50676790	5660	5660	5660	5660	0
492	20240927	115500	50676790	5660	5660	5660	5660	0
493	20240927	115400	50676790	5660	5660	5660	5660	0
494	20240927	115300	50676790	5660	5660	5660	5660	0
495	20240927	115200	50676790	5660	5660	5660	5660	1
496	20240927	115100	50671130	5660	5660	5660	5660	0
497	20240927	115000	50671130	5660	5660	5660	5660	0
498	20240927	114900	50671130	5660	5660	5660	5660	0
499	20240927	114800	50671130	5660	5660	5660	5660	0
500	20240927	114700	50671130	5660	5660	5660	5660	0
501	20240927	114600	50671130	5660	5660	5660	5660	0
502	20240927	114500	50671130	5660	5660	5660	5660	0
503	20240927	114400	50671130	5660	5660	5660	5660	0
504	20240927	114300	50671130	5660	5660	5660	5660	0
505	20240927	114200	50671130	5660	5660	5660	5660	0
506	20240927	114100	50671130	5660	5660	5660	5660	0
507	20240927	114000	50671130	5660	5660	5660	5660	0
508	20240927	113900	50671130	5660	5660	5660	5660	0
509	20240927	113800	50671130	5660	5660	5660	5660	0
510	20240927	113700	50671130	5660	5660	5660	5660	0
511	20240927	113600	50671130	5660	5660	5660	5660	0
512	20240927	113500	50671130	5660	5660	5660	5660	0
513	20240927	113400	50671130	5660	5660	5660	5660	0
514	20240927	113300	50671130	5660	5660	5660	5660	2592
515	20240927	113200	36000410	5650	5650	5650	5650	0
516	20240927	113100	36000410	5650	5650	5650	5650	0
517	20240927	113000	36000410	5650	5650	5650	5650	0
518	20240927	112900	36000410	5650	5650	5650	5650	772
519	20240927	112800	31638610	5660	5660	5660	5660	0
520	20240927	112700	31638610	5660	5660	5660	5660	0
521	20240927	112600	31638610	5660	5660	5660	5660	0
522	20240927	112500	31638610	5660	5660	5660	5660	0
523	20240927	112400	31638610	5660	5660	5660	5660	24
524	20240927	112300	31502770	5660	5660	5660	5660	0
525	20240927	112200	31502770	5660	5660	5660	5660	0
526	20240927	112100	31502770	5660	5660	5660	5660	6
527	20240927	112000	31468810	5670	5670	5670	5670	0
528	20240927	111900	31468810	5670	5670	5670	5670	0
529	20240927	111800	31468810	5670	5670	5670	5670	0
530	20240927	111700	31468810	5670	5670	5670	5670	71
531	20240927	111600	31066240	5660	5660	5660	5660	0
532	20240927	111500	31066240	5660	5660	5660	5660	0
533	20240927	111400	31066240	5660	5660	5660	5660	0
534	20240927	111300	31066240	5660	5660	5660	5660	0
535	20240927	111200	31066240	5660	5660	5660	5660	0
536	20240927	111100	31066240	5660	5660	5660	5660	0
537	20240927	111000	31066240	5660	5660	5660	5660	0
538	20240927	110900	31066240	5660	5660	5660	5660	0
539	20240927	110800	31066240	5660	5660	5660	5660	0
540	20240927	110700	31066240	5660	5660	5660	5660	339
541	20240927	110600	29147500	5670	5670	5670	5670	0
542	20240927	110500	29147500	5670	5670	5670	5670	16
543	20240927	110400	29056780	5670	5670	5670	5670	0
544	20240927	110300	29056780	5670	5670	5670	5670	0
545	20240927	110200	29056780	5670	5670	5670	5670	0
546	20240927	110100	29056780	5670	5670	5670	5670	0
547	20240927	110000	29056780	5670	5670	5670	5670	0
548	20240927	105900	29056780	5670	5670	5670	5670	0
549	20240927	105800	29056780	5670	5670	5670	5670	0
550	20240927	105700	29056780	5670	5670	5670	5670	0
551	20240927	105600	29056780	5670	5670	5670	5670	0
552	20240927	105500	29056780	5670	5670	5670	5670	0
553	20240927	105400	29056780	5670	5670	5670	5670	0
554	20240927	105300	29056780	5670	5670	5670	5670	0
555	20240927	105200	29056780	5670	5670	5670	5670	200
556	20240927	105100	27922780	5670	5670	5670	5670	0
557	20240927	105000	27922780	5670	5670	5670	5670	200
558	20240927	104900	26788780	5670	5670	5670	5670	0
559	20240927	104800	26788780	5670	5670	5670	5670	0
560	20240927	104700	26788780	5670	5670	5670	5670	10
561	20240927	104600	26732080	5680	5680	5680	5680	20
562	20240927	104500	26618480	5680	5680	5680	5680	0
563	20240927	104400	26618480	5680	5680	5680	5680	0
564	20240927	104300	26618480	5680	5680	5680	5680	5
565	20240927	104200	26590080	5680	5680	5680	5680	0
566	20240927	104100	26590080	5680	5680	5680	5680	0
567	20240927	104000	26590080	5680	5680	5680	5680	0
568	20240927	103900	26590080	5680	5680	5680	5680	0
569	20240927	103800	26590080	5680	5680	5680	5680	0
570	20240927	103700	26590080	5680	5680	5680	5680	90
571	20240927	103600	26078880	5680	5680	5680	5680	0
572	20240927	103500	26078880	5680	5680	5680	5680	0
573	20240927	103400	26078880	5680	5680	5680	5680	0
574	20240927	103300	26078880	5680	5680	5680	5680	0
575	20240927	103200	26078880	5680	5680	5680	5680	100
576	20240927	103100	25510880	5680	5680	5680	5680	0
577	20240927	103000	25510880	5680	5680	5680	5680	0
578	20240927	102900	25510880	5680	5680	5680	5680	0
579	20240927	102800	25510880	5680	5680	5680	5680	0
580	20240927	102700	25510880	5680	5680	5680	5680	0
581	20240927	102600	25510880	5680	5670	5680	5670	103
582	20240927	102500	24926740	5670	5670	5670	5670	10
583	20240927	102400	24870040	5670	5670	5670	5670	0
584	20240927	102300	24870040	5670	5670	5670	5670	0
585	20240927	102200	24870040	5670	5670	5670	5670	0
586	20240927	102100	24870040	5670	5670	5670	5670	0
587	20240927	102000	24870040	5670	5670	5670	5670	752
588	20240927	101900	20606200	5670	5670	5670	5670	0
589	20240927	101800	20606200	5670	5670	5670	5670	0
590	20240927	101700	20606200	5670	5670	5670	5670	0
591	20240927	101600	20606200	5670	5670	5670	5670	0
592	20240927	101500	20606200	5670	5670	5670	5670	0
593	20240927	101400	20606200	5670	5670	5670	5670	0
594	20240927	101300	20606200	5670	5670	5670	5670	0
595	20240927	101200	20606200	5670	5670	5670	5670	1
596	20240927	101100	20600530	5670	5670	5670	5670	0
597	20240927	101000	20600530	5670	5670	5670	5670	0
598	20240927	100900	20600530	5670	5670	5670	5670	0
599	20240927	100800	20600530	5670	5670	5670	5670	0
600	20240927	100700	20600530	5670	5660	5670	5660	11
601	20240927	100600	20538170	5680	5670	5680	5670	9
602	20240927	100500	20487120	5670	5670	5670	5670	0
603	20240927	100400	20487120	5670	5670	5670	5670	1
604	20240927	100300	20481450	5670	5670	5670	5670	0
605	20240927	100200	20481450	5670	5670	5670	5670	2
606	20240927	100100	20470110	5660	5660	5660	5660	1
607	20240927	100000	20464450	5660	5660	5660	5660	0
608	20240927	095900	20464450	5660	5660	5660	5660	500
609	20240927	095800	17634450	5660	5660	5660	5660	0
610	20240927	095700	17634450	5660	5670	5670	5660	1000
611	20240927	095600	11974310	5670	5670	5670	5670	0
612	20240927	095500	11974310	5670	5670	5670	5670	1
613	20240927	095400	11968640	5680	5680	5680	5680	176
614	20240927	095300	10968960	5680	5680	5680	5680	0
615	20240927	095200	10968960	5680	5680	5680	5680	0
616	20240927	095100	10968960	5680	5680	5680	5680	20
617	20240927	095000	10855360	5660	5660	5660	5660	1
618	20240927	094900	10849700	5660	5660	5660	5660	0
619	20240927	094800	10849700	5660	5660	5660	5660	100
620	20240927	094700	10283700	5660	5660	5660	5660	0
621	20240927	094600	10283700	5660	5660	5660	5660	0
622	20240927	094500	10283700	5660	5660	5660	5660	0
623	20240927	094400	10283700	5660	5660	5660	5660	1
624	20240927	094300	10278040	5670	5670	5670	5670	3
625	20240927	094200	10261030	5670	5670	5670	5670	1
626	20240927	094100	10255360	5670	5670	5670	5670	1
627	20240927	094000	10249690	5660	5660	5660	5660	0
628	20240927	093900	10249690	5660	5660	5660	5660	0
629	20240927	093800	10249690	5660	5660	5660	5660	1
630	20240927	093700	10244030	5660	5660	5660	5660	0
631	20240927	093600	10244030	5660	5660	5660	5660	0
632	20240927	093500	10244030	5660	5660	5660	5660	0
633	20240927	093400	10244030	5660	5660	5660	5660	0
634	20240927	093300	10244030	5660	5660	5660	5660	1
635	20240927	093200	10238370	5670	5670	5670	5670	54
636	20240927	093100	9932190	5660	5660	5660	5660	11
637	20240927	093000	9869930	5670	5670	5670	5670	25
638	20240927	092900	9728180	5660	5660	5660	5660	0
639	20240927	092800	9728180	5660	5660	5660	5660	0
640	20240927	092700	9728180	5660	5660	5660	5660	236
641	20240927	092600	8392420	5660	5660	5660	5660	0
642	20240927	092500	8392420	5660	5660	5660	5660	0
643	20240927	092400	8392420	5660	5670	5670	5660	141
644	20240927	092300	7594130	5670	5670	5670	5670	0
645	20240927	092200	7594130	5670	5670	5670	5670	0
646	20240927	092100	7594130	5670	5670	5670	5670	1
647	20240927	092000	7588460	5660	5660	5660	5660	0
648	20240927	091900	7588460	5660	5660	5660	5660	0
649	20240927	091800	7588460	5660	5660	5660	5660	0
650	20240927	091700	7588460	5660	5660	5660	5660	0
651	20240927	091600	7588460	5660	5660	5660	5660	1
652	20240927	091500	7582800	5680	5680	5680	5680	0
653	20240927	091400	7582800	5680	5680	5680	5680	0
654	20240927	091300	7582800	5680	5680	5680	5680	0
655	20240927	091200	7582800	5680	5680	5680	5680	0
656	20240927	091100	7582800	5680	5680	5680	5680	5
657	20240927	091000	7554400	5680	5680	5680	5680	1
658	20240927	090900	7548720	5680	5680	5680	5680	400
659	20240927	090800	5276720	5680	5680	5680	5680	0
660	20240927	090700	5276720	5680	5680	5680	5680	0
661	20240927	090600	5276720	5680	5680	5680	5680	40
662	20240927	090500	5049520	5680	5680	5680	5680	0
663	20240927	090400	5049520	5680	5680	5680	5680	8
664	20240927	090300	5004080	5680	5680	5680	5680	0
665	20240927	090200	5004080	5680	5680	5680	5680	304
666	20240927	090100	3277360	5680	5680	5680	5680	500
667	20240927	090000	437360	5680	5680	5680	5680	77