KissMeData/142760/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202600	84203143	1650	1650	1650	1650	1450
3	20240927	202500	84203143	1650	1650	1650	1650	0
4	20240927	202400	84203143	1650	1650	1650	1650	0
5	20240927	202300	84203143	1650	1650	1650	1650	0
6	20240927	202200	84203143	1650	1650	1650	1650	0
7	20240927	202100	84203143	1650	1650	1650	1650	0
8	20240927	202000	84203143	1650	1650	1650	1650	0
9	20240927	201900	84203143	1650	1650	1650	1650	0
10	20240927	201800	84203143	1650	1650	1650	1650	0
11	20240927	201700	84203143	1650	1650	1650	1650	0
12	20240927	201600	84203143	1650	1650	1650	1650	0
13	20240927	201500	84203143	1650	1650	1650	1650	0
14	20240927	201400	84203143	1650	1650	1650	1650	0
15	20240927	201300	84203143	1650	1650	1650	1650	0
16	20240927	201200	84203143	1650	1650	1650	1650	0
17	20240927	201100	84203143	1650	1650	1650	1650	0
18	20240927	201000	84203143	1650	1650	1650	1650	0
19	20240927	200900	84203143	1650	1650	1650	1650	0
20	20240927	200800	84203143	1650	1650	1650	1650	0
21	20240927	200700	84203143	1650	1650	1650	1650	0
22	20240927	200600	84203143	1650	1650	1650	1650	0
23	20240927	200500	84203143	1650	1650	1650	1650	0
24	20240927	200400	84203143	1650	1650	1650	1650	0
25	20240927	200300	84203143	1650	1650	1650	1650	0
26	20240927	200200	84203143	1650	1650	1650	1650	0
27	20240927	200100	84203143	1650	1650	1650	1650	0
28	20240927	200000	84203143	1650	1650	1650	1650	0
29	20240927	195900	84203143	1650	1650	1650	1650	0
30	20240927	195800	84203143	1650	1650	1650	1650	0
31	20240927	195700	84203143	1650	1650	1650	1650	0
32	20240927	195600	84203143	1650	1650	1650	1650	1450
33	20240927	195500	84203143	1650	1650	1650	1650	0
34	20240927	195400	84203143	1650	1650	1650	1650	0
35	20240927	195300	84203143	1650	1650	1650	1650	0
36	20240927	195200	84203143	1650	1650	1650	1650	0
37	20240927	195100	84203143	1650	1650	1650	1650	0
38	20240927	195000	84203143	1650	1650	1650	1650	0
39	20240927	194900	84203143	1650	1650	1650	1650	0
40	20240927	194800	84203143	1650	1650	1650	1650	0
41	20240927	194700	84203143	1650	1650	1650	1650	0
42	20240927	194600	84203143	1650	1650	1650	1650	0
43	20240927	194500	84203143	1650	1650	1650	1650	0
44	20240927	194400	84203143	1650	1650	1650	1650	0
45	20240927	194300	84203143	1650	1650	1650	1650	0
46	20240927	194200	84203143	1650	1650	1650	1650	0
47	20240927	194100	84203143	1650	1650	1650	1650	0
48	20240927	194000	84203143	1650	1650	1650	1650	0
49	20240927	193900	84203143	1650	1650	1650	1650	0
50	20240927	193800	84203143	1650	1650	1650	1650	0
51	20240927	193700	84203143	1650	1650	1650	1650	0
52	20240927	193600	84203143	1650	1650	1650	1650	0
53	20240927	193500	84203143	1650	1650	1650	1650	0
54	20240927	193400	84203143	1650	1650	1650	1650	0
55	20240927	193300	84203143	1650	1650	1650	1650	0
56	20240927	193200	84203143	1650	1650	1650	1650	0
57	20240927	193100	84203143	1650	1650	1650	1650	0
58	20240927	193000	84203143	1650	1650	1650	1650	0
59	20240927	192900	84203143	1650	1650	1650	1650	0
60	20240927	192800	84203143	1650	1650	1650	1650	0
61	20240927	192700	84203143	1650	1650	1650	1650	0
62	20240927	192600	84203143	1650	1650	1650	1650	1450
63	20240927	192500	84203143	1650	1650	1650	1650	0
64	20240927	192400	84203143	1650	1650	1650	1650	0
65	20240927	192300	84203143	1650	1650	1650	1650	0
66	20240927	192200	84203143	1650	1650	1650	1650	0
67	20240927	192100	84203143	1650	1650	1650	1650	0
68	20240927	192000	84203143	1650	1650	1650	1650	0
69	20240927	191900	84203143	1650	1650	1650	1650	0
70	20240927	191800	84203143	1650	1650	1650	1650	0
71	20240927	191700	84203143	1650	1650	1650	1650	0
72	20240927	191600	84203143	1650	1650	1650	1650	0
73	20240927	191500	84203143	1650	1650	1650	1650	0
74	20240927	191400	84203143	1650	1650	1650	1650	0
75	20240927	191300	84203143	1650	1650	1650	1650	0
76	20240927	191200	84203143	1650	1650	1650	1650	0
77	20240927	191100	84203143	1650	1650	1650	1650	0
78	20240927	191000	84203143	1650	1650	1650	1650	0
79	20240927	190900	84203143	1650	1650	1650	1650	0
80	20240927	190800	84203143	1650	1650	1650	1650	0
81	20240927	190700	84203143	1650	1650	1650	1650	0
82	20240927	190600	84203143	1650	1650	1650	1650	0
83	20240927	190500	84203143	1650	1650	1650	1650	0
84	20240927	190400	84203143	1650	1650	1650	1650	0
85	20240927	190300	84203143	1650	1650	1650	1650	0
86	20240927	190200	84203143	1650	1650	1650	1650	0
87	20240927	190100	84203143	1650	1650	1650	1650	0
88	20240927	190000	84203143	1650	1650	1650	1650	0
89	20240927	185900	84203143	1650	1650	1650	1650	0
90	20240927	185800	84203143	1650	1650	1650	1650	0
91	20240927	185700	84203143	1650	1650	1650	1650	0
92	20240927	185600	84203143	1650	1650	1650	1650	1450
93	20240927	185500	84203143	1650	1650	1650	1650	0
94	20240927	185400	84203143	1650	1650	1650	1650	0
95	20240927	185300	84203143	1650	1650	1650	1650	0
96	20240927	185200	84203143	1650	1650	1650	1650	0
97	20240927	185100	84203143	1650	1650	1650	1650	0
98	20240927	185000	84203143	1650	1650	1650	1650	0
99	20240927	184900	84203143	1650	1650	1650	1650	0
100	20240927	184800	84203143	1650	1650	1650	1650	0
101	20240927	184700	84203143	1650	1650	1650	1650	0
102	20240927	184600	84203143	1650	1650	1650	1650	0
103	20240927	184500	84203143	1650	1650	1650	1650	0
104	20240927	184400	84203143	1650	1650	1650	1650	0
105	20240927	184300	84203143	1650	1650	1650	1650	0
106	20240927	184200	84203143	1650	1650	1650	1650	0
107	20240927	184100	84203143	1650	1650	1650	1650	0
108	20240927	184000	84203143	1650	1650	1650	1650	0
109	20240927	183900	84203143	1650	1650	1650	1650	0
110	20240927	183800	84203143	1650	1650	1650	1650	0
111	20240927	183700	84203143	1650	1650	1650	1650	0
112	20240927	183600	84203143	1650	1650	1650	1650	0
113	20240927	183500	84203143	1650	1650	1650	1650	0
114	20240927	183400	84203143	1650	1650	1650	1650	0
115	20240927	183300	84203143	1650	1650	1650	1650	0
116	20240927	183200	84203143	1650	1650	1650	1650	0
117	20240927	183100	84203143	1650	1650	1650	1650	0
118	20240927	183000	84203143	1650	1650	1650	1650	0
119	20240927	182900	84203143	1650	1650	1650	1650	0
120	20240927	182800	84203143	1650	1650	1650	1650	0
121	20240927	182700	84203143	1650	1650	1650	1650	0
122	20240927	182600	84203143	1650	1650	1650	1650	1450
123	20240927	182500	84203143	1650	1650	1650	1650	0
124	20240927	182400	84203143	1650	1650	1650	1650	0
125	20240927	182300	84203143	1650	1650	1650	1650	0
126	20240927	182200	84203143	1650	1650	1650	1650	0
127	20240927	182100	84203143	1650	1650	1650	1650	0
128	20240927	182000	84203143	1650	1650	1650	1650	0
129	20240927	181900	84203143	1650	1650	1650	1650	0
130	20240927	181800	84203143	1650	1650	1650	1650	0
131	20240927	181700	84203143	1650	1650	1650	1650	0
132	20240927	181600	84203143	1650	1650	1650	1650	0
133	20240927	181500	84203143	1650	1650	1650	1650	0
134	20240927	181400	84203143	1650	1650	1650	1650	0
135	20240927	181300	84203143	1650	1650	1650	1650	0
136	20240927	181200	84203143	1650	1650	1650	1650	0
137	20240927	181100	84203143	1650	1650	1650	1650	0
138	20240927	181000	84203143	1650	1650	1650	1650	0
139	20240927	180900	84203143	1650	1650	1650	1650	0
140	20240927	180800	84203143	1650	1650	1650	1650	0
141	20240927	180700	84203143	1650	1650	1650	1650	0
142	20240927	180600	84203143	1650	1650	1650	1650	0
143	20240927	180500	84203143	1650	1650	1650	1650	0
144	20240927	180400	84203143	1650	1650	1650	1650	0
145	20240927	180300	84203143	1650	1650	1650	1650	0
146	20240927	180200	84203143	1650	1650	1650	1650	0
147	20240927	180100	84203143	1650	1650	1650	1650	0
148	20240927	180000	84203143	1650	1650	1650	1650	0
149	20240927	175900	84203143	1650	1650	1650	1650	0
150	20240927	175800	84203143	1650	1650	1650	1650	0
151	20240927	175700	84203143	1650	1650	1650	1650	0
152	20240927	175600	84203143	1650	1650	1650	1650	1450
153	20240927	175500	84203143	1650	1650	1650	1650	0
154	20240927	175400	84203143	1650	1650	1650	1650	0
155	20240927	175300	84203143	1650	1650	1650	1650	0
156	20240927	175200	84203143	1650	1650	1650	1650	0
157	20240927	175100	84203143	1650	1650	1650	1650	0
158	20240927	175000	84203143	1650	1650	1650	1650	0
159	20240927	174900	84203143	1650	1650	1650	1650	0
160	20240927	174800	84203143	1650	1650	1650	1650	0
161	20240927	174700	84203143	1650	1650	1650	1650	0
162	20240927	174600	84203143	1650	1650	1650	1650	0
163	20240927	174500	84203143	1650	1650	1650	1650	0
164	20240927	174400	84203143	1650	1650	1650	1650	0
165	20240927	174300	84203143	1650	1650	1650	1650	0
166	20240927	174200	84203143	1650	1650	1650	1650	0
167	20240927	174100	84203143	1650	1650	1650	1650	0
168	20240927	174000	84203143	1650	1650	1650	1650	0
169	20240927	173900	84203143	1650	1650	1650	1650	0
170	20240927	173800	84203143	1650	1650	1650	1650	0
171	20240927	173700	84203143	1650	1650	1650	1650	0
172	20240927	173600	84203143	1650	1650	1650	1650	0
173	20240927	173500	84203143	1650	1650	1650	1650	0
174	20240927	173400	84203143	1650	1650	1650	1650	0
175	20240927	173300	84203143	1650	1650	1650	1650	0
176	20240927	173200	84203143	1650	1650	1650	1650	0
177	20240927	173100	84203143	1650	1650	1650	1650	0
178	20240927	173000	84203143	1650	1650	1650	1650	0
179	20240927	172900	84203143	1650	1650	1650	1650	0
180	20240927	172800	84203143	1650	1650	1650	1650	0
181	20240927	172700	84203143	1650	1650	1650	1650	0
182	20240927	172600	84203143	1650	1650	1650	1650	1450
183	20240927	172500	84203143	1650	1650	1650	1650	0
184	20240927	172400	84203143	1650	1650	1650	1650	0
185	20240927	172300	84203143	1650	1650	1650	1650	0
186	20240927	172200	84203143	1650	1650	1650	1650	0
187	20240927	172100	84203143	1650	1650	1650	1650	0
188	20240927	172000	84203143	1650	1650	1650	1650	0
189	20240927	171900	84203143	1650	1650	1650	1650	0
190	20240927	171800	84203143	1650	1650	1650	1650	0
191	20240927	171700	84203143	1650	1650	1650	1650	0
192	20240927	171600	84203143	1650	1650	1650	1650	0
193	20240927	171500	84203143	1650	1650	1650	1650	0
194	20240927	171400	84203143	1650	1650	1650	1650	0
195	20240927	171300	84203143	1650	1650	1650	1650	0
196	20240927	171200	84203143	1650	1650	1650	1650	0
197	20240927	171100	84203143	1650	1650	1650	1650	0
198	20240927	171000	84203143	1650	1650	1650	1650	0
199	20240927	170900	84203143	1650	1650	1650	1650	0
200	20240927	170800	84203143	1650	1650	1650	1650	0
201	20240927	170700	84203143	1650	1650	1650	1650	0
202	20240927	170600	84203143	1650	1650	1650	1650	0
203	20240927	170500	84203143	1650	1650	1650	1650	0
204	20240927	170400	84203143	1650	1650	1650	1650	0
205	20240927	170300	84203143	1650	1650	1650	1650	0
206	20240927	170200	84203143	1650	1650	1650	1650	0
207	20240927	170100	84203143	1650	1650	1650	1650	0
208	20240927	170000	84203143	1650	1650	1650	1650	0
209	20240927	165900	84203143	1650	1650	1650	1650	0
210	20240927	165800	84203143	1650	1650	1650	1650	0
211	20240927	165700	84203143	1650	1650	1650	1650	0
212	20240927	165600	84203143	1650	1650	1650	1650	1450
213	20240927	165500	84203143	1650	1650	1650	1650	0
214	20240927	165400	84203143	1650	1650	1650	1650	0
215	20240927	165300	84203143	1650	1650	1650	1650	0
216	20240927	165200	84203143	1650	1650	1650	1650	0
217	20240927	165100	84203143	1650	1650	1650	1650	0
218	20240927	165000	84203143	1650	1650	1650	1650	0
219	20240927	164900	84203143	1650	1650	1650	1650	0
220	20240927	164800	84203143	1650	1650	1650	1650	0
221	20240927	164700	84203143	1650	1650	1650	1650	0
222	20240927	164600	84203143	1650	1650	1650	1650	0
223	20240927	164500	84203143	1650	1650	1650	1650	0
224	20240927	164400	84203143	1650	1650	1650	1650	0
225	20240927	164300	84203143	1650	1650	1650	1650	0
226	20240927	164200	84203143	1650	1650	1650	1650	0
227	20240927	164100	84203143	1650	1650	1650	1650	0
228	20240927	164000	84203143	1650	1650	1650	1650	0
229	20240927	163900	84203143	1650	1650	1650	1650	0
230	20240927	163800	84203143	1650	1650	1650	1650	0
231	20240927	163700	84203143	1650	1650	1650	1650	0
232	20240927	163600	84203143	1650	1650	1650	1650	0
233	20240927	163500	84203143	1650	1650	1650	1650	0
234	20240927	163400	84203143	1650	1650	1650	1650	0
235	20240927	163300	84203143	1650	1650	1650	1650	0
236	20240927	163200	84203143	1650	1650	1650	1650	0
237	20240927	163100	84203143	1650	1650	1650	1650	0
238	20240927	163000	84203143	1650	1650	1650	1650	0
239	20240927	162900	84203143	1650	1650	1650	1650	0
240	20240927	162800	84203143	1650	1650	1650	1650	0
241	20240927	162700	84203143	1650	1650	1650	1650	0
242	20240927	162600	84203143	1650	1650	1650	1650	1450
243	20240927	162500	84203143	1650	1650	1650	1650	0
244	20240927	162400	84203143	1650	1650	1650	1650	0
245	20240927	162300	84203143	1650	1650	1650	1650	0
246	20240927	162200	84203143	1650	1650	1650	1650	0
247	20240927	162100	84203143	1650	1650	1650	1650	0
248	20240927	162000	84203143	1650	1650	1650	1650	0
249	20240927	161900	84203143	1650	1650	1650	1650	0
250	20240927	161800	84203143	1650	1650	1650	1650	0
251	20240927	161700	84203143	1650	1650	1650	1650	0
252	20240927	161600	84203143	1650	1650	1650	1650	0
253	20240927	161500	84203143	1650	1650	1650	1650	0
254	20240927	161400	84203143	1650	1650	1650	1650	0
255	20240927	161300	84203143	1650	1650	1650	1650	0
256	20240927	161200	84203143	1650	1650	1650	1650	0
257	20240927	161100	84203143	1650	1650	1650	1650	0
258	20240927	161000	84203143	1650	1650	1650	1650	0
259	20240927	160900	84203143	1650	1650	1650	1650	0
260	20240927	160800	84203143	1650	1650	1650	1650	0
261	20240927	160700	84203143	1650	1650	1650	1650	0
262	20240927	160600	84203143	1650	1650	1650	1650	0
263	20240927	160500	84203143	1650	1650	1650	1650	0
264	20240927	160400	84203143	1650	1650	1650	1650	0
265	20240927	160300	84203143	1650	1650	1650	1650	0
266	20240927	160200	84203143	1650	1650	1650	1650	0
267	20240927	160100	84203143	1650	1650	1650	1650	0
268	20240927	160000	84203143	1650	1650	1650	1650	0
269	20240927	155900	84203143	1650	1650	1650	1650	0
270	20240927	155800	84203143	1650	1650	1650	1650	0
271	20240927	155700	84203143	1650	1650	1650	1650	0
272	20240927	155600	84203143	1650	1650	1650	1650	1450
273	20240927	155500	84203143	1650	1650	1650	1650	0
274	20240927	155400	84203143	1650	1650	1650	1650	0
275	20240927	155300	84203143	1650	1650	1650	1650	0
276	20240927	155200	84203143	1650	1650	1650	1650	0
277	20240927	155100	84203143	1650	1650	1650	1650	0
278	20240927	155000	84203143	1650	1650	1650	1650	0
279	20240927	154900	84203143	1650	1650	1650	1650	0
280	20240927	154800	84203143	1650	1650	1650	1650	0
281	20240927	154700	84203143	1650	1650	1650	1650	0
282	20240927	154600	84203143	1650	1650	1650	1650	0
283	20240927	154500	84203143	1650	1650	1650	1650	0
284	20240927	154400	84203143	1650	1650	1650	1650	0
285	20240927	154300	84203143	1650	1650	1650	1650	0
286	20240927	154200	84203143	1650	1650	1650	1650	0
287	20240927	154100	84203143	1650	1650	1650	1650	0
288	20240927	154000	84203143	1650	1650	1650	1650	0
289	20240927	153900	84203143	1650	1650	1650	1650	0
290	20240927	153800	84203143	1650	1650	1650	1650	0
291	20240927	153700	84203143	1650	1650	1650	1650	0
292	20240927	153600	84203143	1650	1650	1650	1650	0
293	20240927	153500	84203143	1650	1650	1650	1650	0
294	20240927	153400	84203143	1650	1650	1650	1650	0
295	20240927	153300	84203143	1650	1650	1650	1650	0
296	20240927	153200	84203143	1650	1650	1650	1650	0
297	20240927	153100	84203143	1650	1650	1650	1650	0
298	20240927	153000	84203143	1650	1650	1650	1650	1450
299	20240927	152900	81810643	1640	1640	1640	1640	0
300	20240927	152800	81810643	1640	1640	1640	1640	0
301	20240927	152700	81810643	1640	1640	1640	1640	0
302	20240927	152600	81810643	1640	1640	1640	1640	0
303	20240927	152500	81810643	1640	1640	1640	1640	0
304	20240927	152400	81810643	1640	1640	1640	1640	0
305	20240927	152300	81810643	1640	1640	1640	1640	0
306	20240927	152200	81810643	1640	1640	1640	1640	0
307	20240927	152100	81810643	1640	1640	1640	1640	0
308	20240927	152000	81810643	1640	1640	1640	1640	0
309	20240927	151900	81810643	1640	1640	1640	1640	0
310	20240927	151800	81810643	1640	1640	1640	1640	0
311	20240927	151700	81810643	1640	1640	1640	1640	0
312	20240927	151600	81810643	1640	1640	1640	1640	0
313	20240927	151500	81810643	1640	1640	1640	1640	0
314	20240927	151400	81810643	1640	1640	1640	1640	0
315	20240927	151300	81810643	1640	1640	1640	1640	0
316	20240927	151200	81810643	1640	1648	1650	1640	3000
317	20240927	151100	76870836	1640	1640	1640	1640	0
318	20240927	151000	76870836	1640	1640	1640	1640	0
319	20240927	150900	76870836	1640	1640	1640	1640	0
320	20240927	150800	76870836	1640	1640	1640	1640	0
321	20240927	150700	76870836	1640	1640	1640	1640	0
322	20240927	150600	76870836	1640	1640	1640	1640	0
323	20240927	150500	76870836	1640	1640	1640	1640	0
324	20240927	150400	76870836	1640	1640	1640	1640	0
325	20240927	150300	76870836	1640	1640	1640	1640	0
326	20240927	150200	76870836	1640	1640	1640	1640	0
327	20240927	150100	76870836	1640	1640	1640	1640	0
328	20240927	150000	76870836	1640	1640	1640	1640	0
329	20240927	145900	76870836	1640	1640	1640	1640	0
330	20240927	145800	76870836	1640	1640	1640	1640	0
331	20240927	145700	76870836	1640	1642	1642	1640	500
332	20240927	145600	76050566	1642	1642	1642	1642	1
333	20240927	145500	76048924	1641	1641	1641	1641	0
334	20240927	145400	76048924	1641	1641	1641	1641	0
335	20240927	145300	76048924	1641	1641	1641	1641	0
336	20240927	145200	76048924	1641	1643	1643	1641	400
337	20240927	145100	75392273	1643	1643	1643	1643	153
338	20240927	145000	75140894	1645	1645	1645	1645	0
339	20240927	144900	75140894	1645	1645	1645	1645	0
340	20240927	144800	75140894	1645	1645	1645	1645	0
341	20240927	144700	75140894	1645	1645	1645	1645	501
342	20240927	144600	74316749	1649	1645	1649	1645	511
343	20240927	144500	73476150	1649	1649	1649	1649	0
344	20240927	144400	73476150	1649	1644	1649	1644	122
345	20240927	144300	73274977	1645	1645	1645	1645	0
346	20240927	144200	73274977	1645	1645	1645	1645	0
347	20240927	144100	73274977	1645	1645	1645	1645	0
348	20240927	144000	73274977	1645	1645	1645	1645	0
349	20240927	143900	73274977	1645	1645	1645	1645	0
350	20240927	143800	73274977	1645	1645	1645	1645	0
351	20240927	143700	73274977	1645	1645	1645	1645	0
352	20240927	143600	73274977	1645	1645	1645	1645	0
353	20240927	143500	73274977	1645	1645	1645	1645	10
354	20240927	143400	73258527	1649	1649	1649	1649	0
355	20240927	143300	73258527	1649	1649	1649	1649	0
356	20240927	143200	73258527	1649	1649	1649	1649	0
357	20240927	143100	73258527	1649	1649	1649	1649	0
358	20240927	143000	73258527	1649	1649	1649	1649	0
359	20240927	142900	73258527	1649	1645	1649	1645	73
360	20240927	142800	73138190	1645	1645	1645	1645	0
361	20240927	142700	73138190	1645	1645	1645	1645	545
362	20240927	142600	72241665	1645	1645	1645	1645	12
363	20240927	142500	72221925	1645	1645	1645	1645	0
364	20240927	142400	72221925	1645	1645	1645	1645	15
365	20240927	142300	72197250	1645	1645	1645	1645	138
366	20240927	142200	71970240	1645	1645	1645	1645	0
367	20240927	142100	71970240	1645	1645	1645	1645	0
368	20240927	142000	71970240	1645	1645	1645	1645	0
369	20240927	141900	71970240	1645	1645	1645	1645	0
370	20240927	141800	71970240	1645	1645	1645	1645	0
371	20240927	141700	71970240	1645	1645	1645	1645	0
372	20240927	141600	71970240	1645	1645	1645	1645	0
373	20240927	141500	71970240	1645	1645	1645	1645	0
374	20240927	141400	71970240	1645	1645	1645	1645	3
375	20240927	141300	71965305	1647	1647	1647	1647	0
376	20240927	141200	71965305	1647	1647	1647	1647	10
377	20240927	141100	71948835	1649	1647	1649	1647	49
378	20240927	141000	71868122	1647	1648	1648	1647	101
379	20240927	140900	71701675	1648	1648	1648	1648	0
380	20240927	140800	71701675	1648	1650	1650	1648	781
381	20240927	140700	70413325	1650	1650	1650	1650	0
382	20240927	140600	70413325	1650	1650	1650	1650	0
383	20240927	140500	70413325	1650	1650	1650	1650	0
384	20240927	140400	70413325	1650	1650	1650	1650	0
385	20240927	140300	70413325	1650	1651	1651	1650	1340
386	20240927	140200	68202088	1658	1658	1658	1658	0
387	20240927	140100	68202088	1658	1658	1658	1658	0
388	20240927	140000	68202088	1658	1658	1658	1658	0
389	20240927	135900	68202088	1658	1658	1658	1658	0
390	20240927	135800	68202088	1658	1658	1658	1658	0
391	20240927	135700	68202088	1658	1658	1658	1658	0
392	20240927	135600	68202088	1658	1658	1658	1658	1
393	20240927	135500	68200430	1654	1654	1654	1654	24
394	20240927	135400	68160734	1654	1654	1654	1654	0
395	20240927	135300	68160734	1654	1654	1654	1654	0
396	20240927	135200	68160734	1654	1654	1654	1654	0
397	20240927	135100	68160734	1654	1654	1654	1654	0
398	20240927	135000	68160734	1654	1654	1654	1654	0
399	20240927	134900	68160734	1654	1655	1655	1654	237
400	20240927	134800	67768668	1657	1657	1657	1657	15
401	20240927	134700	67743813	1659	1659	1659	1659	0
402	20240927	134600	67743813	1659	1659	1659	1659	0
403	20240927	134500	67743813	1659	1658	1659	1658	33
404	20240927	134400	67689076	1658	1658	1658	1658	1
405	20240927	134300	67687418	1657	1657	1657	1657	15
406	20240927	134200	67662563	1657	1657	1657	1657	103
407	20240927	134100	67491892	1658	1659	1659	1658	195
408	20240927	134000	67168570	1659	1659	1659	1659	0
409	20240927	133900	67168570	1659	1659	1659	1659	1500
410	20240927	133800	64680070	1659	1659	1659	1659	0
411	20240927	133700	64680070	1659	1659	1659	1659	0
412	20240927	133600	64680070	1659	1659	1659	1659	0
413	20240927	133500	64680070	1659	1659	1659	1659	0
414	20240927	133400	64680070	1659	1661	1661	1659	2500
415	20240927	133300	60530695	1666	1665	1666	1661	1120
416	20240927	133200	58667616	1665	1665	1665	1665	0
417	20240927	133100	58667616	1665	1665	1665	1665	0
418	20240927	133000	58667616	1665	1668	1668	1665	293
419	20240927	132900	58179433	1666	1666	1666	1666	0
420	20240927	132800	58179433	1666	1666	1666	1666	0
421	20240927	132700	58179433	1666	1666	1666	1666	0
422	20240927	132600	58179433	1666	1666	1666	1666	0
423	20240927	132500	58179433	1666	1666	1666	1666	0
424	20240927	132400	58179433	1666	1666	1666	1666	0
425	20240927	132300	58179433	1666	1666	1666	1666	30
426	20240927	132200	58129453	1666	1666	1666	1666	0
427	20240927	132100	58129453	1666	1666	1666	1666	0
428	20240927	132000	58129453	1666	1666	1666	1666	0
429	20240927	131900	58129453	1666	1666	1666	1666	0
430	20240927	131800	58129453	1666	1666	1666	1666	0
431	20240927	131700	58129453	1666	1666	1666	1666	0
432	20240927	131600	58129453	1666	1666	1666	1666	0
433	20240927	131500	58129453	1666	1666	1666	1666	0
434	20240927	131400	58129453	1666	1666	1666	1666	0
435	20240927	131300	58129453	1666	1666	1666	1666	0
436	20240927	131200	58129453	1666	1666	1666	1666	0
437	20240927	131100	58129453	1666	1666	1666	1666	0
438	20240927	131000	58129453	1666	1666	1666	1666	0
439	20240927	130900	58129453	1666	1666	1666	1666	0
440	20240927	130800	58129453	1666	1666	1666	1666	0
441	20240927	130700	58129453	1666	1667	1667	1666	459
442	20240927	130600	57364605	1667	1667	1667	1667	0
443	20240927	130500	57364605	1667	1667	1667	1667	0
444	20240927	130400	57364605	1667	1667	1667	1667	40
445	20240927	130300	57297925	1667	1667	1667	1667	0
446	20240927	130200	57297925	1667	1667	1667	1667	0
447	20240927	130100	57297925	1667	1667	1667	1667	0
448	20240927	130000	57297925	1667	1667	1667	1667	79
449	20240927	125900	57166232	1667	1667	1667	1667	0
450	20240927	125800	57166232	1667	1667	1667	1667	0
451	20240927	125700	57166232	1667	1667	1667	1667	0
452	20240927	125600	57166232	1667	1667	1667	1667	0
453	20240927	125500	57166232	1667	1667	1667	1667	0
454	20240927	125400	57166232	1667	1667	1667	1667	0
455	20240927	125300	57166232	1667	1667	1667	1667	857
456	20240927	125200	55737613	1666	1666	1666	1666	0
457	20240927	125100	55737613	1666	1666	1666	1666	0
458	20240927	125000	55737613	1666	1666	1666	1666	30
459	20240927	124900	55687633	1666	1666	1666	1666	600
460	20240927	124800	54688033	1667	1667	1667	1667	500
461	20240927	124700	53854533	1667	1667	1667	1667	0
462	20240927	124600	53854533	1667	1667	1667	1667	0
463	20240927	124500	53854533	1667	1667	1667	1667	1
464	20240927	124400	53852866	1667	1667	1667	1667	0
465	20240927	124300	53852866	1667	1667	1667	1667	500
466	20240927	124200	53019366	1667	1667	1667	1667	0
467	20240927	124100	53019366	1667	1667	1667	1667	0
468	20240927	124000	53019366	1667	1667	1667	1667	10
469	20240927	123900	53002696	1667	1667	1667	1667	0
470	20240927	123800	53002696	1667	1667	1667	1667	0
471	20240927	123700	53002696	1667	1667	1667	1667	15
472	20240927	123600	52977691	1667	1667	1667	1667	0
473	20240927	123500	52977691	1667	1667	1667	1667	0
474	20240927	123400	52977691	1667	1667	1667	1667	20
475	20240927	123300	52944351	1667	1667	1667	1667	2
476	20240927	123200	52941017	1667	1667	1667	1667	25
477	20240927	123100	52899342	1667	1667	1667	1667	154
478	20240927	123000	52642624	1668	1668	1668	1668	0
479	20240927	122900	52642624	1668	1675	1675	1668	624
480	20240927	122800	51597600	1675	1675	1675	1675	0
481	20240927	122700	51597600	1675	1675	1675	1675	0
482	20240927	122600	51597600	1675	1675	1675	1675	0
483	20240927	122500	51597600	1675	1675	1675	1675	0
484	20240927	122400	51597600	1675	1675	1675	1675	0
485	20240927	122300	51597600	1675	1675	1675	1675	0
486	20240927	122200	51597600	1675	1675	1675	1675	0
487	20240927	122100	51597600	1675	1675	1675	1675	0
488	20240927	122000	51597600	1675	1675	1675	1675	0
489	20240927	121900	51597600	1675	1675	1675	1675	0
490	20240927	121800	51597600	1675	1675	1675	1675	2
491	20240927	121700	51594250	1678	1678	1678	1678	0
492	20240927	121600	51594250	1678	1678	1678	1678	0
493	20240927	121500	51594250	1678	1678	1678	1678	0
494	20240927	121400	51594250	1678	1678	1678	1678	0
495	20240927	121300	51594250	1678	1678	1678	1678	0
496	20240927	121200	51594250	1678	1678	1678	1678	0
497	20240927	121100	51594250	1678	1678	1678	1678	0
498	20240927	121000	51594250	1678	1678	1678	1678	0
499	20240927	120900	51594250	1678	1678	1678	1678	0
500	20240927	120800	51594250	1678	1678	1678	1678	0
501	20240927	120700	51594250	1678	1678	1678	1678	41
502	20240927	120600	51525452	1678	1678	1678	1678	0
503	20240927	120500	51525452	1678	1678	1678	1678	35
504	20240927	120400	51466722	1678	1678	1678	1678	400
505	20240927	120300	50795522	1678	1678	1678	1678	0
506	20240927	120200	50795522	1678	1678	1678	1678	0
507	20240927	120100	50795522	1678	1678	1678	1678	1
508	20240927	120000	50793844	1678	1678	1678	1678	1
509	20240927	115900	50792166	1680	1680	1680	1680	0
510	20240927	115800	50792166	1680	1680	1680	1680	0
511	20240927	115700	50792166	1680	1680	1680	1680	0
512	20240927	115600	50792166	1680	1680	1680	1680	0
513	20240927	115500	50792166	1680	1680	1680	1680	0
514	20240927	115400	50792166	1680	1680	1680	1680	0
515	20240927	115300	50792166	1680	1680	1680	1680	0
516	20240927	115200	50792166	1680	1680	1680	1680	0
517	20240927	115100	50792166	1680	1680	1680	1680	0
518	20240927	115000	50792166	1680	1680	1680	1680	0
519	20240927	114900	50792166	1680	1680	1680	1680	0
520	20240927	114800	50792166	1680	1680	1680	1680	0
521	20240927	114700	50792166	1680	1680	1680	1680	4
522	20240927	114600	50785446	1680	1680	1680	1680	0
523	20240927	114500	50785446	1680	1680	1680	1680	1
524	20240927	114400	50783766	1670	1671	1671	1670	500
525	20240927	114300	49948561	1671	1671	1671	1671	0
526	20240927	114200	49948561	1671	1671	1671	1671	0
527	20240927	114100	49948561	1671	1671	1671	1671	0
528	20240927	114000	49948561	1671	1671	1671	1671	0
529	20240927	113900	49948561	1671	1671	1671	1671	0
530	20240927	113800	49948561	1671	1671	1671	1671	0
531	20240927	113700	49948561	1671	1671	1671	1671	0
532	20240927	113600	49948561	1671	1671	1671	1671	0
533	20240927	113500	49948561	1671	1671	1671	1671	0
534	20240927	113400	49948561	1671	1671	1671	1671	50
535	20240927	113300	49865011	1672	1672	1672	1672	0
536	20240927	113200	49865011	1672	1672	1672	1672	0
537	20240927	113100	49865011	1672	1672	1672	1672	0
538	20240927	113000	49865011	1672	1672	1672	1672	0
539	20240927	112900	49865011	1672	1672	1672	1672	0
540	20240927	112800	49865011	1672	1672	1672	1672	0
541	20240927	112700	49865011	1672	1672	1672	1672	0
542	20240927	112600	49865011	1672	1672	1672	1672	0
543	20240927	112500	49865011	1672	1672	1672	1672	0
544	20240927	112400	49865011	1672	1672	1672	1672	500
545	20240927	112300	49029011	1683	1683	1683	1683	0
546	20240927	112200	49029011	1683	1683	1683	1683	0
547	20240927	112100	49029011	1683	1683	1683	1683	0
548	20240927	112000	49029011	1683	1683	1683	1683	0
549	20240927	111900	49029011	1683	1683	1683	1683	0
550	20240927	111800	49029011	1683	1683	1683	1683	0
551	20240927	111700	49029011	1683	1683	1683	1683	0
552	20240927	111600	49029011	1683	1683	1683	1683	0
553	20240927	111500	49029011	1683	1683	1683	1683	0
554	20240927	111400	49029011	1683	1683	1683	1683	1
555	20240927	111300	49027328	1668	1668	1668	1668	0
556	20240927	111200	49027328	1668	1668	1668	1668	0
557	20240927	111100	49027328	1668	1668	1668	1668	0
558	20240927	111000	49027328	1668	1668	1668	1668	0
559	20240927	110900	49027328	1668	1668	1668	1668	0
560	20240927	110800	49027328	1668	1668	1668	1668	1000
561	20240927	110700	47359328	1670	1669	1670	1669	1309
562	20240927	110600	45174498	1670	1670	1670	1670	0
563	20240927	110500	45174498	1670	1671	1671	1670	1110
564	20240927	110400	43320496	1672	1672	1672	1672	0
565	20240927	110300	43320496	1672	1672	1672	1672	1320
566	20240927	110200	41113456	1673	1673	1673	1673	190
567	20240927	110100	40795586	1675	1675	1675	1675	140
568	20240927	110000	40561086	1675	1675	1675	1675	0
569	20240927	105900	40561086	1675	1675	1675	1675	860
570	20240927	105800	39120586	1675	1675	1675	1675	1000
571	20240927	105700	37445586	1675	1675	1675	1675	0
572	20240927	105600	37445586	1675	1675	1675	1675	0
573	20240927	105500	37445586	1675	1675	1675	1675	2441
574	20240927	105400	33356911	1675	1675	1675	1675	490
575	20240927	105300	32536161	1675	1675	1675	1675	300
576	20240927	105200	32033661	1675	1675	1675	1675	0
577	20240927	105100	32033661	1675	1675	1675	1675	0
578	20240927	105000	32033661	1675	1675	1675	1675	0
579	20240927	104900	32033661	1675	1675	1675	1675	0
580	20240927	104800	32033661	1675	1675	1675	1675	0
581	20240927	104700	32033661	1675	1675	1675	1675	1030
582	20240927	104600	30308411	1676	1681	1683	1676	1010
583	20240927	104500	28609701	1683	1683	1683	1683	0
584	20240927	104400	28609701	1683	1683	1683	1683	0
585	20240927	104300	28609701	1683	1683	1683	1683	0
586	20240927	104200	28609701	1683	1683	1683	1683	0
587	20240927	104100	28609701	1683	1683	1683	1683	0
588	20240927	104000	28609701	1683	1683	1683	1683	0
589	20240927	103900	28609701	1683	1683	1683	1683	0
590	20240927	103800	28609701	1683	1683	1683	1683	0
591	20240927	103700	28609701	1683	1683	1683	1683	0
592	20240927	103600	28609701	1683	1683	1683	1683	1
593	20240927	103500	28608018	1675	1675	1675	1675	0
594	20240927	103400	28608018	1675	1675	1675	1675	0
595	20240927	103300	28608018	1675	1678	1678	1675	30
596	20240927	103200	28557728	1682	1682	1682	1682	0
597	20240927	103100	28557728	1682	1681	1682	1681	2
598	20240927	103000	28554365	1684	1684	1684	1684	0
599	20240927	102900	28554365	1684	1684	1684	1684	0
600	20240927	102800	28554365	1684	1684	1684	1684	0
601	20240927	102700	28554365	1684	1684	1684	1684	0
602	20240927	102600	28554365	1684	1684	1684	1684	300
603	20240927	102500	28049165	1675	1675	1675	1675	0
604	20240927	102400	28049165	1675	1675	1675	1675	0
605	20240927	102300	28049165	1675	1675	1675	1675	94
606	20240927	102200	27891715	1675	1675	1675	1675	0
607	20240927	102100	27891715	1675	1675	1675	1675	0
608	20240927	102000	27891715	1675	1675	1675	1675	27
609	20240927	101900	27846490	1684	1684	1684	1684	0
610	20240927	101800	27846490	1684	1684	1684	1684	0
611	20240927	101700	27846490	1684	1684	1684	1684	0
612	20240927	101600	27846490	1684	1684	1684	1684	0
613	20240927	101500	27846490	1684	1684	1684	1684	0
614	20240927	101400	27846490	1684	1684	1684	1684	0
615	20240927	101300	27846490	1684	1684	1684	1684	15
616	20240927	101200	27821230	1684	1684	1684	1684	0
617	20240927	101100	27821230	1684	1684	1684	1684	0
618	20240927	101000	27821230	1684	1684	1684	1684	258
619	20240927	100900	27386758	1684	1684	1684	1684	0
620	20240927	100800	27386758	1684	1684	1684	1684	0
621	20240927	100700	27386758	1684	1684	1684	1684	0
622	20240927	100600	27386758	1684	1684	1684	1684	0
623	20240927	100500	27386758	1684	1684	1684	1684	0
624	20240927	100400	27386758	1684	1684	1684	1684	1
625	20240927	100300	27385074	1684	1684	1684	1684	6
626	20240927	100200	27374970	1684	1684	1684	1684	0
627	20240927	100100	27374970	1684	1684	1684	1684	1
628	20240927	100000	27373286	1683	1683	1683	1683	0
629	20240927	095900	27373286	1683	1684	1684	1683	120
630	20240927	095800	27171306	1683	1683	1683	1683	0
631	20240927	095700	27171306	1683	1675	1683	1672	968
632	20240927	095600	25551823	1682	1682	1682	1682	30
633	20240927	095500	25501363	1675	1676	1676	1675	814
634	20240927	095400	24137110	1683	1683	1683	1683	0
635	20240927	095300	24137110	1683	1683	1683	1683	0
636	20240927	095200	24137110	1683	1683	1683	1683	0
637	20240927	095100	24137110	1683	1683	1683	1683	0
638	20240927	095000	24137110	1683	1676	1683	1676	5
639	20240927	094900	24128702	1683	1679	1683	1678	1853
640	20240927	094800	21013487	1679	1679	1679	1679	162
641	20240927	094700	20741489	1683	1683	1683	1683	0
642	20240927	094600	20741489	1683	1683	1683	1683	0
643	20240927	094500	20741489	1683	1683	1683	1683	0
644	20240927	094400	20741489	1683	1683	1683	1683	1
645	20240927	094300	20739806	1683	1683	1683	1683	12
646	20240927	094200	20719610	1683	1683	1683	1683	6
647	20240927	094100	20709512	1683	1683	1683	1683	66
648	20240927	094000	20598434	1683	1683	1683	1683	2
649	20240927	093900	20595068	1679	1679	1679	1679	0
650	20240927	093800	20595068	1679	1679	1679	1679	0
651	20240927	093700	20595068	1679	1679	1679	1679	0
652	20240927	093600	20595068	1679	1679	1679	1679	50
653	20240927	093500	20511118	1683	1679	1683	1678	918
654	20240927	093400	18969596	1679	1683	1684	1679	852
655	20240927	093300	17538278	1685	1685	1685	1685	20
656	20240927	093200	17504578	1688	1688	1688	1688	1
657	20240927	093100	17502890	1688	1687	1688	1687	2
658	20240927	093000	17499515	1686	1686	1686	1686	0
659	20240927	092900	17499515	1686	1686	1686	1686	0
660	20240927	092800	17499515	1686	1686	1686	1686	5
661	20240927	092700	17491085	1686	1686	1686	1686	0
662	20240927	092600	17491085	1686	1686	1686	1686	0
663	20240927	092500	17491085	1686	1686	1686	1686	0
664	20240927	092400	17491085	1686	1686	1686	1686	11
665	20240927	092300	17472539	1685	1684	1685	1684	28
666	20240927	092200	17425386	1678	1678	1678	1678	5
667	20240927	092100	17416996	1678	1678	1678	1678	0
668	20240927	092000	17416996	1678	1683	1684	1678	7
669	20240927	091900	17405223	1683	1684	1684	1683	2
670	20240927	091800	17401856	1676	1676	1676	1676	0
671	20240927	091700	17401856	1676	1683	1683	1676	284
672	20240927	091600	16924531	1694	1699	1699	1694	777
673	20240927	091500	15607918	1699	1699	1699	1699	0
674	20240927	091400	15607918	1699	1699	1699	1699	1
675	20240927	091300	15606219	1683	1683	1683	1683	30
676	20240927	091200	15555729	1681	1680	1681	1680	3341
677	20240927	091100	9939607	1670	1670	1670	1670	0
678	20240927	091000	9939607	1670	1670	1670	1670	1000
679	20240927	090900	8269607	1680	1680	1680	1680	0
680	20240927	090800	8269607	1680	1670	1680	1670	2
681	20240927	090700	8266257	1670	1670	1670	1670	0
682	20240927	090600	8266257	1670	1670	1670	1670	0
683	20240927	090500	8266257	1670	1670	1670	1670	1000
684	20240927	090400	6596257	1668	1668	1668	1668	0
685	20240927	090300	6596257	1668	1668	1668	1668	0
686	20240927	090200	6596257	1668	1680	1680	1668	300
687	20240927	090100	6094017	1680	1681	1681	1680	3606
688	20240927	090000	35281	1680	1681	1681	1680	21