KissMeData/260660/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205800	173541750	4150	4150	4150	4150	621
3	20240927	205700	173541750	4150	4150	4150	4150	0
4	20240927	205600	173541750	4150	4150	4150	4150	0
5	20240927	205500	173541750	4150	4150	4150	4150	0
6	20240927	205400	173541750	4150	4150	4150	4150	0
7	20240927	205300	173541750	4150	4150	4150	4150	0
8	20240927	205200	173541750	4150	4150	4150	4150	0
9	20240927	205100	173541750	4150	4150	4150	4150	0
10	20240927	205000	173541750	4150	4150	4150	4150	0
11	20240927	204900	173541750	4150	4150	4150	4150	0
12	20240927	204800	173541750	4150	4150	4150	4150	0
13	20240927	204700	173541750	4150	4150	4150	4150	0
14	20240927	204600	173541750	4150	4150	4150	4150	0
15	20240927	204500	173541750	4150	4150	4150	4150	0
16	20240927	204400	173541750	4150	4150	4150	4150	0
17	20240927	204300	173541750	4150	4150	4150	4150	0
18	20240927	204200	173541750	4150	4150	4150	4150	0
19	20240927	204100	173541750	4150	4150	4150	4150	0
20	20240927	204000	173541750	4150	4150	4150	4150	0
21	20240927	203900	173541750	4150	4150	4150	4150	0
22	20240927	203800	173541750	4150	4150	4150	4150	0
23	20240927	203700	173541750	4150	4150	4150	4150	0
24	20240927	203600	173541750	4150	4150	4150	4150	0
25	20240927	203500	173541750	4150	4150	4150	4150	0
26	20240927	203400	173541750	4150	4150	4150	4150	0
27	20240927	203300	173541750	4150	4150	4150	4150	0
28	20240927	203200	173541750	4150	4150	4150	4150	0
29	20240927	203100	173541750	4150	4150	4150	4150	0
30	20240927	203000	173541750	4150	4150	4150	4150	0
31	20240927	202900	173541750	4150	4150	4150	4150	0
32	20240927	202800	173541750	4150	4150	4150	4150	621
33	20240927	202700	173541750	4150	4150	4150	4150	0
34	20240927	202600	173541750	4150	4150	4150	4150	0
35	20240927	202500	173541750	4150	4150	4150	4150	0
36	20240927	202400	173541750	4150	4150	4150	4150	0
37	20240927	202300	173541750	4150	4150	4150	4150	0
38	20240927	202200	173541750	4150	4150	4150	4150	0
39	20240927	202100	173541750	4150	4150	4150	4150	0
40	20240927	202000	173541750	4150	4150	4150	4150	0
41	20240927	201900	173541750	4150	4150	4150	4150	0
42	20240927	201800	173541750	4150	4150	4150	4150	0
43	20240927	201700	173541750	4150	4150	4150	4150	0
44	20240927	201600	173541750	4150	4150	4150	4150	0
45	20240927	201500	173541750	4150	4150	4150	4150	0
46	20240927	201400	173541750	4150	4150	4150	4150	0
47	20240927	201300	173541750	4150	4150	4150	4150	0
48	20240927	201200	173541750	4150	4150	4150	4150	0
49	20240927	201100	173541750	4150	4150	4150	4150	0
50	20240927	201000	173541750	4150	4150	4150	4150	0
51	20240927	200900	173541750	4150	4150	4150	4150	0
52	20240927	200800	173541750	4150	4150	4150	4150	0
53	20240927	200700	173541750	4150	4150	4150	4150	0
54	20240927	200600	173541750	4150	4150	4150	4150	0
55	20240927	200500	173541750	4150	4150	4150	4150	0
56	20240927	200400	173541750	4150	4150	4150	4150	0
57	20240927	200300	173541750	4150	4150	4150	4150	0
58	20240927	200200	173541750	4150	4150	4150	4150	0
59	20240927	200100	173541750	4150	4150	4150	4150	0
60	20240927	200000	173541750	4150	4150	4150	4150	0
61	20240927	195900	173541750	4150	4150	4150	4150	0
62	20240927	195800	173541750	4150	4150	4150	4150	621
63	20240927	195700	173541750	4150	4150	4150	4150	0
64	20240927	195600	173541750	4150	4150	4150	4150	0
65	20240927	195500	173541750	4150	4150	4150	4150	0
66	20240927	195400	173541750	4150	4150	4150	4150	0
67	20240927	195300	173541750	4150	4150	4150	4150	0
68	20240927	195200	173541750	4150	4150	4150	4150	0
69	20240927	195100	173541750	4150	4150	4150	4150	0
70	20240927	195000	173541750	4150	4150	4150	4150	0
71	20240927	194900	173541750	4150	4150	4150	4150	0
72	20240927	194800	173541750	4150	4150	4150	4150	0
73	20240927	194700	173541750	4150	4150	4150	4150	0
74	20240927	194600	173541750	4150	4150	4150	4150	0
75	20240927	194500	173541750	4150	4150	4150	4150	0
76	20240927	194400	173541750	4150	4150	4150	4150	0
77	20240927	194300	173541750	4150	4150	4150	4150	0
78	20240927	194200	173541750	4150	4150	4150	4150	0
79	20240927	194100	173541750	4150	4150	4150	4150	0
80	20240927	194000	173541750	4150	4150	4150	4150	0
81	20240927	193900	173541750	4150	4150	4150	4150	0
82	20240927	193800	173541750	4150	4150	4150	4150	0
83	20240927	193700	173541750	4150	4150	4150	4150	0
84	20240927	193600	173541750	4150	4150	4150	4150	0
85	20240927	193500	173541750	4150	4150	4150	4150	0
86	20240927	193400	173541750	4150	4150	4150	4150	0
87	20240927	193300	173541750	4150	4150	4150	4150	0
88	20240927	193200	173541750	4150	4150	4150	4150	0
89	20240927	193100	173541750	4150	4150	4150	4150	0
90	20240927	193000	173541750	4150	4150	4150	4150	0
91	20240927	192900	173541750	4150	4150	4150	4150	0
92	20240927	192800	173541750	4150	4150	4150	4150	621
93	20240927	192700	173541750	4150	4150	4150	4150	0
94	20240927	192600	173541750	4150	4150	4150	4150	0
95	20240927	192500	173541750	4150	4150	4150	4150	0
96	20240927	192400	173541750	4150	4150	4150	4150	0
97	20240927	192300	173541750	4150	4150	4150	4150	0
98	20240927	192200	173541750	4150	4150	4150	4150	0
99	20240927	192100	173541750	4150	4150	4150	4150	0
100	20240927	192000	173541750	4150	4150	4150	4150	0
101	20240927	191900	173541750	4150	4150	4150	4150	0
102	20240927	191800	173541750	4150	4150	4150	4150	0
103	20240927	191700	173541750	4150	4150	4150	4150	0
104	20240927	191600	173541750	4150	4150	4150	4150	0
105	20240927	191500	173541750	4150	4150	4150	4150	0
106	20240927	191400	173541750	4150	4150	4150	4150	0
107	20240927	191300	173541750	4150	4150	4150	4150	0
108	20240927	191200	173541750	4150	4150	4150	4150	0
109	20240927	191100	173541750	4150	4150	4150	4150	0
110	20240927	191000	173541750	4150	4150	4150	4150	0
111	20240927	190900	173541750	4150	4150	4150	4150	0
112	20240927	190800	173541750	4150	4150	4150	4150	0
113	20240927	190700	173541750	4150	4150	4150	4150	0
114	20240927	190600	173541750	4150	4150	4150	4150	0
115	20240927	190500	173541750	4150	4150	4150	4150	0
116	20240927	190400	173541750	4150	4150	4150	4150	0
117	20240927	190300	173541750	4150	4150	4150	4150	0
118	20240927	190200	173541750	4150	4150	4150	4150	0
119	20240927	190100	173541750	4150	4150	4150	4150	0
120	20240927	190000	173541750	4150	4150	4150	4150	0
121	20240927	185900	173541750	4150	4150	4150	4150	0
122	20240927	185800	173541750	4150	4150	4150	4150	621
123	20240927	185700	173541750	4150	4150	4150	4150	0
124	20240927	185600	173541750	4150	4150	4150	4150	0
125	20240927	185500	173541750	4150	4150	4150	4150	0
126	20240927	185400	173541750	4150	4150	4150	4150	0
127	20240927	185300	173541750	4150	4150	4150	4150	0
128	20240927	185200	173541750	4150	4150	4150	4150	0
129	20240927	185100	173541750	4150	4150	4150	4150	0
130	20240927	185000	173541750	4150	4150	4150	4150	0
131	20240927	184900	173541750	4150	4150	4150	4150	0
132	20240927	184800	173541750	4150	4150	4150	4150	0
133	20240927	184700	173541750	4150	4150	4150	4150	0
134	20240927	184600	173541750	4150	4150	4150	4150	0
135	20240927	184500	173541750	4150	4150	4150	4150	0
136	20240927	184400	173541750	4150	4150	4150	4150	0
137	20240927	184300	173541750	4150	4150	4150	4150	0
138	20240927	184200	173541750	4150	4150	4150	4150	0
139	20240927	184100	173541750	4150	4150	4150	4150	0
140	20240927	184000	173541750	4150	4150	4150	4150	0
141	20240927	183900	173541750	4150	4150	4150	4150	0
142	20240927	183800	173541750	4150	4150	4150	4150	0
143	20240927	183700	173541750	4150	4150	4150	4150	0
144	20240927	183600	173541750	4150	4150	4150	4150	0
145	20240927	183500	173541750	4150	4150	4150	4150	0
146	20240927	183400	173541750	4150	4150	4150	4150	0
147	20240927	183300	173541750	4150	4150	4150	4150	0
148	20240927	183200	173541750	4150	4150	4150	4150	0
149	20240927	183100	173541750	4150	4150	4150	4150	0
150	20240927	183000	173541750	4150	4150	4150	4150	0
151	20240927	182900	173541750	4150	4150	4150	4150	0
152	20240927	182800	173541750	4150	4150	4150	4150	621
153	20240927	182700	173541750	4150	4150	4150	4150	0
154	20240927	182600	173541750	4150	4150	4150	4150	0
155	20240927	182500	173541750	4150	4150	4150	4150	0
156	20240927	182400	173541750	4150	4150	4150	4150	0
157	20240927	182300	173541750	4150	4150	4150	4150	0
158	20240927	182200	173541750	4150	4150	4150	4150	0
159	20240927	182100	173541750	4150	4150	4150	4150	0
160	20240927	182000	173541750	4150	4150	4150	4150	0
161	20240927	181900	173541750	4150	4150	4150	4150	0
162	20240927	181800	173541750	4150	4150	4150	4150	0
163	20240927	181700	173541750	4150	4150	4150	4150	0
164	20240927	181600	173541750	4150	4150	4150	4150	0
165	20240927	181500	173541750	4150	4150	4150	4150	0
166	20240927	181400	173541750	4150	4150	4150	4150	0
167	20240927	181300	173541750	4150	4150	4150	4150	0
168	20240927	181200	173541750	4150	4150	4150	4150	0
169	20240927	181100	173541750	4150	4150	4150	4150	0
170	20240927	181000	173541750	4150	4150	4150	4150	0
171	20240927	180900	173541750	4150	4150	4150	4150	0
172	20240927	180800	173541750	4150	4150	4150	4150	0
173	20240927	180700	173541750	4150	4150	4150	4150	0
174	20240927	180600	173541750	4150	4150	4150	4150	0
175	20240927	180500	173541750	4150	4150	4150	4150	0
176	20240927	180400	173541750	4150	4150	4150	4150	0
177	20240927	180300	173541750	4150	4150	4150	4150	0
178	20240927	180200	173541750	4150	4150	4150	4150	0
179	20240927	180100	173541750	4150	4150	4150	4150	0
180	20240927	180000	173541750	4150	4150	4150	4150	0
181	20240927	175900	173541750	4150	4150	4150	4150	0
182	20240927	175800	173541750	4150	4150	4150	4150	621
183	20240927	175700	173541750	4150	4150	4150	4150	0
184	20240927	175600	173541750	4150	4150	4150	4150	0
185	20240927	175500	173541750	4150	4150	4150	4150	0
186	20240927	175400	173541750	4150	4150	4150	4150	0
187	20240927	175300	173541750	4150	4150	4150	4150	0
188	20240927	175200	173541750	4150	4150	4150	4150	0
189	20240927	175100	173541750	4150	4150	4150	4150	0
190	20240927	175000	173541750	4150	4150	4150	4150	0
191	20240927	174900	173541750	4150	4150	4150	4150	0
192	20240927	174800	173541750	4150	4150	4150	4150	0
193	20240927	174700	173541750	4150	4150	4150	4150	0
194	20240927	174600	173541750	4150	4150	4150	4150	0
195	20240927	174500	173541750	4150	4150	4150	4150	0
196	20240927	174400	173541750	4150	4150	4150	4150	0
197	20240927	174300	173541750	4150	4150	4150	4150	0
198	20240927	174200	173541750	4150	4150	4150	4150	0
199	20240927	174100	173541750	4150	4150	4150	4150	0
200	20240927	174000	173541750	4150	4150	4150	4150	0
201	20240927	173900	173541750	4150	4150	4150	4150	0
202	20240927	173800	173541750	4150	4150	4150	4150	0
203	20240927	173700	173541750	4150	4150	4150	4150	0
204	20240927	173600	173541750	4150	4150	4150	4150	0
205	20240927	173500	173541750	4150	4150	4150	4150	0
206	20240927	173400	173541750	4150	4150	4150	4150	0
207	20240927	173300	173541750	4150	4150	4150	4150	0
208	20240927	173200	173541750	4150	4150	4150	4150	0
209	20240927	173100	173541750	4150	4150	4150	4150	0
210	20240927	173000	173541750	4150	4150	4150	4150	0
211	20240927	172900	173541750	4150	4150	4150	4150	0
212	20240927	172800	173541750	4150	4150	4150	4150	621
213	20240927	172700	173541750	4150	4150	4150	4150	0
214	20240927	172600	173541750	4150	4150	4150	4150	0
215	20240927	172500	173541750	4150	4150	4150	4150	0
216	20240927	172400	173541750	4150	4150	4150	4150	0
217	20240927	172300	173541750	4150	4150	4150	4150	0
218	20240927	172200	173541750	4150	4150	4150	4150	0
219	20240927	172100	173541750	4150	4150	4150	4150	0
220	20240927	172000	173541750	4150	4150	4150	4150	0
221	20240927	171900	173541750	4150	4150	4150	4150	0
222	20240927	171800	173541750	4150	4150	4150	4150	0
223	20240927	171700	173541750	4150	4150	4150	4150	0
224	20240927	171600	173541750	4150	4150	4150	4150	0
225	20240927	171500	173541750	4150	4150	4150	4150	0
226	20240927	171400	173541750	4150	4150	4150	4150	0
227	20240927	171300	173541750	4150	4150	4150	4150	0
228	20240927	171200	173541750	4150	4150	4150	4150	0
229	20240927	171100	173541750	4150	4150	4150	4150	0
230	20240927	171000	173541750	4150	4150	4150	4150	0
231	20240927	170900	173541750	4150	4150	4150	4150	0
232	20240927	170800	173541750	4150	4150	4150	4150	0
233	20240927	170700	173541750	4150	4150	4150	4150	0
234	20240927	170600	173541750	4150	4150	4150	4150	0
235	20240927	170500	173541750	4150	4150	4150	4150	0
236	20240927	170400	173541750	4150	4150	4150	4150	0
237	20240927	170300	173541750	4150	4150	4150	4150	0
238	20240927	170200	173541750	4150	4150	4150	4150	0
239	20240927	170100	173541750	4150	4150	4150	4150	0
240	20240927	170000	173541750	4150	4150	4150	4150	0
241	20240927	165900	173541750	4150	4150	4150	4150	0
242	20240927	165800	173541750	4150	4150	4150	4150	621
243	20240927	165700	173541750	4150	4150	4150	4150	0
244	20240927	165600	173541750	4150	4150	4150	4150	0
245	20240927	165500	173541750	4150	4150	4150	4150	0
246	20240927	165400	173541750	4150	4150	4150	4150	0
247	20240927	165300	173541750	4150	4150	4150	4150	0
248	20240927	165200	173541750	4150	4150	4150	4150	0
249	20240927	165100	173541750	4150	4150	4150	4150	0
250	20240927	165000	173541750	4150	4150	4150	4150	0
251	20240927	164900	173541750	4150	4150	4150	4150	0
252	20240927	164800	173541750	4150	4150	4150	4150	0
253	20240927	164700	173541750	4150	4150	4150	4150	0
254	20240927	164600	173541750	4150	4150	4150	4150	0
255	20240927	164500	173541750	4150	4150	4150	4150	0
256	20240927	164400	173541750	4150	4150	4150	4150	0
257	20240927	164300	173541750	4150	4150	4150	4150	0
258	20240927	164200	173541750	4150	4150	4150	4150	0
259	20240927	164100	173541750	4150	4150	4150	4150	0
260	20240927	164000	173541750	4150	4150	4150	4150	0
261	20240927	163900	173541750	4150	4150	4150	4150	0
262	20240927	163800	173541750	4150	4150	4150	4150	0
263	20240927	163700	173541750	4150	4150	4150	4150	0
264	20240927	163600	173541750	4150	4150	4150	4150	0
265	20240927	163500	173541750	4150	4150	4150	4150	0
266	20240927	163400	173541750	4150	4150	4150	4150	0
267	20240927	163300	173541750	4150	4150	4150	4150	0
268	20240927	163200	173541750	4150	4150	4150	4150	0
269	20240927	163100	173541750	4150	4150	4150	4150	0
270	20240927	163000	173541750	4150	4150	4150	4150	0
271	20240927	162900	173541750	4150	4150	4150	4150	0
272	20240927	162800	173541750	4150	4150	4150	4150	621
273	20240927	162700	173541750	4150	4150	4150	4150	0
274	20240927	162600	173541750	4150	4150	4150	4150	0
275	20240927	162500	173541750	4150	4150	4150	4150	0
276	20240927	162400	173541750	4150	4150	4150	4150	0
277	20240927	162300	173541750	4150	4150	4150	4150	0
278	20240927	162200	173541750	4150	4150	4150	4150	0
279	20240927	162100	173541750	4150	4150	4150	4150	0
280	20240927	162000	173541750	4150	4150	4150	4150	0
281	20240927	161900	173541750	4150	4150	4150	4150	0
282	20240927	161800	173541750	4150	4150	4150	4150	0
283	20240927	161700	173541750	4150	4150	4150	4150	0
284	20240927	161600	173541750	4150	4150	4150	4150	0
285	20240927	161500	173541750	4150	4150	4150	4150	0
286	20240927	161400	173541750	4150	4150	4150	4150	0
287	20240927	161300	173541750	4150	4150	4150	4150	0
288	20240927	161200	173541750	4150	4150	4150	4150	0
289	20240927	161100	173541750	4150	4150	4150	4150	0
290	20240927	161000	173541750	4150	4150	4150	4150	0
291	20240927	160900	173541750	4150	4150	4150	4150	0
292	20240927	160800	173541750	4150	4150	4150	4150	0
293	20240927	160700	173541750	4150	4150	4150	4150	0
294	20240927	160600	173541750	4150	4150	4150	4150	0
295	20240927	160500	173541750	4150	4150	4150	4150	0
296	20240927	160400	173541750	4150	4150	4150	4150	0
297	20240927	160300	173541750	4150	4150	4150	4150	0
298	20240927	160200	173541750	4150	4150	4150	4150	0
299	20240927	160100	173541750	4150	4150	4150	4150	0
300	20240927	160000	173541750	4150	4150	4150	4150	0
301	20240927	155900	173541750	4150	4150	4150	4150	0
302	20240927	155800	173541750	4150	4150	4150	4150	621
303	20240927	155700	173541750	4150	4150	4150	4150	0
304	20240927	155600	173541750	4150	4150	4150	4150	0
305	20240927	155500	173541750	4150	4150	4150	4150	0
306	20240927	155400	173541750	4150	4150	4150	4150	0
307	20240927	155300	173541750	4150	4150	4150	4150	0
308	20240927	155200	173541750	4150	4150	4150	4150	0
309	20240927	155100	173541750	4150	4150	4150	4150	0
310	20240927	155000	173541750	4150	4150	4150	4150	0
311	20240927	154900	173541750	4150	4150	4150	4150	0
312	20240927	154800	173541750	4150	4150	4150	4150	0
313	20240927	154700	173541750	4150	4150	4150	4150	0
314	20240927	154600	173541750	4150	4150	4150	4150	0
315	20240927	154500	173541750	4150	4150	4150	4150	0
316	20240927	154400	173541750	4150	4150	4150	4150	0
317	20240927	154300	173541750	4150	4150	4150	4150	0
318	20240927	154200	173541750	4150	4150	4150	4150	0
319	20240927	154100	173541750	4150	4150	4150	4150	0
320	20240927	154000	173541750	4150	4150	4150	4150	0
321	20240927	153900	173541750	4150	4150	4150	4150	0
322	20240927	153800	173541750	4150	4150	4150	4150	0
323	20240927	153700	173541750	4150	4150	4150	4150	0
324	20240927	153600	173541750	4150	4150	4150	4150	0
325	20240927	153500	173541750	4150	4150	4150	4150	0
326	20240927	153400	173541750	4150	4150	4150	4150	0
327	20240927	153300	173541750	4150	4150	4150	4150	0
328	20240927	153200	173541750	4150	4150	4150	4150	0
329	20240927	153100	173541750	4150	4150	4150	4150	0
330	20240927	153000	173541750	4150	4150	4150	4150	621
331	20240927	152900	170964600	4145	4145	4145	4145	0
332	20240927	152800	170964600	4145	4145	4145	4145	0
333	20240927	152700	170964600	4145	4145	4145	4145	0
334	20240927	152600	170964600	4145	4145	4145	4145	0
335	20240927	152500	170964600	4145	4145	4145	4145	0
336	20240927	152400	170964600	4145	4145	4145	4145	0
337	20240927	152300	170964600	4145	4145	4145	4145	0
338	20240927	152200	170964600	4145	4145	4145	4145	0
339	20240927	152100	170964600	4145	4145	4145	4145	0
340	20240927	152000	170964600	4145	4145	4145	4145	0
341	20240927	151900	170964600	4145	4140	4145	4140	242
342	20240927	151800	169961970	4145	4150	4150	4145	252
343	20240927	151700	168917425	4150	4150	4150	4150	500
344	20240927	151600	166842425	4150	4150	4150	4150	0
345	20240927	151500	166842425	4150	4150	4150	4150	0
346	20240927	151400	166842425	4150	4150	4150	4150	0
347	20240927	151300	166842425	4150	4150	4150	4150	0
348	20240927	151200	166842425	4150	4150	4150	4150	10
349	20240927	151100	166800925	4150	4150	4150	4150	200
350	20240927	151000	165970925	4150	4150	4150	4150	20
351	20240927	150900	165887925	4135	4135	4135	4135	0
352	20240927	150800	165887925	4135	4135	4135	4135	0
353	20240927	150700	165887925	4135	4135	4135	4135	0
354	20240927	150600	165887925	4135	4135	4135	4135	0
355	20240927	150500	165887925	4135	4135	4135	4135	1889
356	20240927	150400	158076910	4135	4135	4135	4135	550
357	20240927	150300	155802660	4135	4130	4135	4130	58
358	20240927	150200	155562870	4135	4135	4135	4135	316
359	20240927	150100	154256210	4135	4140	4140	4135	1150
360	20240927	150000	149496665	4150	4150	4150	4150	1
361	20240927	145900	149492515	4145	4145	4145	4145	4
362	20240927	145800	149475935	4145	4150	4150	4145	202
363	20240927	145700	148637645	4140	4140	4140	4140	0
364	20240927	145600	148637645	4140	4140	4140	4140	0
365	20240927	145500	148637645	4140	4145	4145	4140	1038
366	20240927	145400	144339635	4155	4155	4155	4155	0
367	20240927	145300	144339635	4155	4155	4155	4155	0
368	20240927	145200	144339635	4155	4155	4155	4155	0
369	20240927	145100	144339635	4155	4155	4155	4155	0
370	20240927	145000	144339635	4155	4155	4155	4155	0
371	20240927	144900	144339635	4155	4155	4155	4155	0
372	20240927	144800	144339635	4155	4155	4155	4155	0
373	20240927	144700	144339635	4155	4155	4155	4155	0
374	20240927	144600	144339635	4155	4155	4155	4155	0
375	20240927	144500	144339635	4155	4155	4155	4155	0
376	20240927	144400	144339635	4155	4155	4155	4155	0
377	20240927	144300	144339635	4155	4155	4155	4155	0
378	20240927	144200	144339635	4155	4155	4155	4155	0
379	20240927	144100	144339635	4155	4155	4155	4155	0
380	20240927	144000	144339635	4155	4155	4155	4155	1
381	20240927	143900	144335480	4145	4145	4145	4145	483
382	20240927	143800	142333445	4145	4145	4145	4145	0
383	20240927	143700	142333445	4145	4145	4145	4145	2
384	20240927	143600	142325155	4140	4155	4155	4140	278
385	20240927	143500	141173260	4150	4150	4150	4150	72
386	20240927	143400	140874460	4150	4150	4150	4150	0
387	20240927	143300	140874460	4150	4145	4150	4140	766
388	20240927	143200	137702165	4145	4145	4145	4145	50
389	20240927	143100	137494915	4150	4150	4150	4150	30
390	20240927	143000	137370415	4150	4155	4155	4150	238
391	20240927	142900	136382665	4155	4155	4155	4155	10
392	20240927	142800	136341115	4150	4150	4150	4150	0
393	20240927	142700	136341115	4150	4155	4155	4150	380
394	20240927	142600	134764065	4150	4155	4160	4150	1935
395	20240927	142500	126724590	4160	4160	4160	4160	0
396	20240927	142400	126724590	4160	4160	4160	4160	0
397	20240927	142300	126724590	4160	4160	4160	4160	120
398	20240927	142200	126225390	4160	4160	4160	4160	0
399	20240927	142100	126225390	4160	4160	4160	4160	0
400	20240927	142000	126225390	4160	4160	4160	4160	0
401	20240927	141900	126225390	4160	4160	4160	4160	0
402	20240927	141800	126225390	4160	4160	4160	4160	0
403	20240927	141700	126225390	4160	4160	4160	4160	16
404	20240927	141600	126158830	4160	4160	4160	4160	0
405	20240927	141500	126158830	4160	4160	4160	4160	485
406	20240927	141400	124141230	4165	4165	4165	4165	0
407	20240927	141300	124141230	4165	4165	4165	4165	0
408	20240927	141200	124141230	4165	4165	4165	4165	10
409	20240927	141100	124099580	4165	4165	4165	4165	0
410	20240927	141000	124099580	4165	4165	4165	4165	17
411	20240927	140900	124028775	4165	4165	4165	4165	0
412	20240927	140800	124028775	4165	4165	4165	4165	0
413	20240927	140700	124028775	4165	4165	4165	4165	0
414	20240927	140600	124028775	4165	4165	4165	4165	0
415	20240927	140500	124028775	4165	4165	4165	4165	0
416	20240927	140400	124028775	4165	4165	4165	4165	0
417	20240927	140300	124028775	4165	4165	4165	4165	111
418	20240927	140200	123566460	4165	4165	4165	4165	0
419	20240927	140100	123566460	4165	4165	4165	4165	0
420	20240927	140000	123566460	4165	4165	4165	4165	0
421	20240927	135900	123566460	4165	4160	4165	4160	20
422	20240927	135800	123483210	4160	4160	4160	4160	200
423	20240927	135700	122651210	4165	4165	4165	4165	0
424	20240927	135600	122651210	4165	4165	4165	4165	0
425	20240927	135500	122651210	4165	4165	4165	4165	250
426	20240927	135400	121609960	4165	4165	4165	4165	0
427	20240927	135300	121609960	4165	4165	4165	4165	50
428	20240927	135200	121401710	4165	4165	4165	4165	40
429	20240927	135100	121235110	4165	4165	4165	4165	0
430	20240927	135000	121235110	4165	4165	4165	4165	1
431	20240927	134900	121230945	4155	4165	4165	4155	36
432	20240927	134800	121081355	4155	4155	4155	4155	0
433	20240927	134700	121081355	4155	4155	4155	4155	1
434	20240927	134600	121077200	4175	4175	4175	4175	0
435	20240927	134500	121077200	4175	4175	4175	4175	0
436	20240927	134400	121077200	4175	4175	4175	4175	0
437	20240927	134300	121077200	4175	4175	4175	4175	0
438	20240927	134200	121077200	4175	4175	4175	4175	0
439	20240927	134100	121077200	4175	4175	4175	4175	0
440	20240927	134000	121077200	4175	4160	4175	4160	1869
441	20240927	133900	113301620	4165	4165	4165	4165	773
442	20240927	133800	110082075	4185	4185	4185	4185	0
443	20240927	133700	110082075	4185	4185	4185	4185	0
444	20240927	133600	110082075	4185	4185	4185	4185	0
445	20240927	133500	110082075	4185	4185	4185	4185	0
446	20240927	133400	110082075	4185	4185	4185	4185	0
447	20240927	133300	110082075	4185	4185	4185	4185	0
448	20240927	133200	110082075	4185	4185	4185	4185	0
449	20240927	133100	110082075	4185	4185	4185	4185	0
450	20240927	133000	110082075	4185	4185	4185	4185	0
451	20240927	132900	110082075	4185	4185	4185	4185	0
452	20240927	132800	110082075	4185	4185	4185	4185	0
453	20240927	132700	110082075	4185	4185	4185	4185	0
454	20240927	132600	110082075	4185	4185	4185	4185	0
455	20240927	132500	110082075	4185	4185	4185	4185	0
456	20240927	132400	110082075	4185	4185	4185	4185	0
457	20240927	132300	110082075	4185	4185	4185	4185	0
458	20240927	132200	110082075	4185	4165	4185	4165	37
459	20240927	132100	109927950	4185	4185	4185	4185	0
460	20240927	132000	109927950	4185	4185	4185	4185	20
461	20240927	131900	109844250	4185	4185	4185	4185	0
462	20240927	131800	109844250	4185	4185	4185	4185	0
463	20240927	131700	109844250	4185	4185	4185	4185	10
464	20240927	131600	109802400	4185	4185	4185	4185	0
465	20240927	131500	109802400	4185	4185	4185	4185	0
466	20240927	131400	109802400	4185	4185	4185	4185	0
467	20240927	131300	109802400	4185	4185	4185	4185	1
468	20240927	131200	109798215	4165	4165	4165	4165	800
469	20240927	131100	106466215	4190	4190	4190	4190	0
470	20240927	131000	106466215	4190	4190	4190	4190	0
471	20240927	130900	106466215	4190	4190	4190	4190	0
472	20240927	130800	106466215	4190	4190	4190	4190	2
473	20240927	130700	106457835	4165	4165	4165	4165	0
474	20240927	130600	106457835	4165	4165	4165	4165	0
475	20240927	130500	106457835	4165	4165	4165	4165	73
476	20240927	130400	106153790	4190	4190	4190	4190	0
477	20240927	130300	106153790	4190	4190	4190	4190	1
478	20240927	130200	106149600	4170	4170	4170	4170	0
479	20240927	130100	106149600	4170	4170	4170	4170	1212
480	20240927	130000	101095560	4190	4190	4190	4190	0
481	20240927	125900	101095560	4190	4190	4190	4190	0
482	20240927	125800	101095560	4190	4190	4190	4190	0
483	20240927	125700	101095560	4190	4190	4190	4190	1
484	20240927	125600	101091370	4170	4170	4170	4170	0
485	20240927	125500	101091370	4170	4170	4170	4170	0
486	20240927	125400	101091370	4170	4170	4170	4170	0
487	20240927	125300	101091370	4170	4170	4170	4170	0
488	20240927	125200	101091370	4170	4170	4170	4170	0
489	20240927	125100	101091370	4170	4170	4170	4170	0
490	20240927	125000	101091370	4170	4170	4170	4170	0
491	20240927	124900	101091370	4170	4170	4170	4170	0
492	20240927	124800	101091370	4170	4170	4170	4170	0
493	20240927	124700	101091370	4170	4190	4190	4170	77
494	20240927	124600	100770260	4170	4195	4195	4170	1515
495	20240927	124500	94452335	4195	4195	4195	4195	0
496	20240927	124400	94452335	4195	4195	4195	4195	0
497	20240927	124300	94452335	4195	4195	4195	4195	0
498	20240927	124200	94452335	4195	4195	4195	4195	1
499	20240927	124100	94448140	4195	4170	4195	4170	11
500	20240927	124000	94402245	4175	4175	4175	4175	20
501	20240927	123900	94318745	4200	4200	4200	4200	0
502	20240927	123800	94318745	4200	4200	4200	4200	0
503	20240927	123700	94318745	4200	4200	4200	4200	1
504	20240927	123600	94314545	4180	4180	4180	4180	0
505	20240927	123500	94314545	4180	4180	4180	4180	1100
506	20240927	123400	89716545	4180	4180	4180	4180	22
507	20240927	123300	89624585	4200	4185	4200	4185	67
508	20240927	123200	89344175	4180	4180	4180	4180	0
509	20240927	123100	89344175	4180	4180	4180	4180	0
510	20240927	123000	89344175	4180	4180	4180	4180	0
511	20240927	122900	89344175	4180	4180	4180	4180	0
512	20240927	122800	89344175	4180	4180	4180	4180	0
513	20240927	122700	89344175	4180	4180	4180	4180	0
514	20240927	122600	89344175	4180	4180	4180	4180	0
515	20240927	122500	89344175	4180	4180	4180	4180	0
516	20240927	122400	89344175	4180	4180	4180	4180	0
517	20240927	122300	89344175	4180	4180	4180	4180	0
518	20240927	122200	89344175	4180	4175	4180	4175	717
519	20240927	122100	86350200	4175	4175	4175	4175	700
520	20240927	122000	83427700	4175	4175	4175	4175	0
521	20240927	121900	83427700	4175	4175	4175	4175	5
522	20240927	121800	83406825	4175	4175	4175	4175	200
523	20240927	121700	82571825	4175	4175	4175	4175	0
524	20240927	121600	82571825	4175	4175	4175	4175	50
525	20240927	121500	82363075	4175	4175	4175	4170	809
526	20240927	121400	78988635	4175	4175	4175	4175	0
527	20240927	121300	78988635	4175	4175	4175	4175	0
528	20240927	121200	78988635	4175	4175	4175	4175	0
529	20240927	121100	78988635	4175	4175	4175	4175	0
530	20240927	121000	78988635	4175	4175	4175	4175	0
531	20240927	120900	78988635	4175	4175	4175	4175	0
532	20240927	120800	78988635	4175	4175	4175	4175	0
533	20240927	120700	78988635	4175	4175	4175	4175	104
534	20240927	120600	78554435	4175	4175	4175	4175	101
535	20240927	120500	78132760	4175	4175	4175	4175	0
536	20240927	120400	78132760	4175	4175	4175	4175	100
537	20240927	120300	77715260	4175	4175	4175	4175	50
538	20240927	120200	77506510	4180	4180	4180	4180	0
539	20240927	120100	77506510	4180	4180	4180	4180	0
540	20240927	120000	77506510	4180	4180	4180	4180	0
541	20240927	115900	77506510	4180	4180	4180	4180	0
542	20240927	115800	77506510	4180	4180	4180	4180	50
543	20240927	115700	77297510	4180	4180	4180	4180	0
544	20240927	115600	77297510	4180	4180	4180	4180	61
545	20240927	115500	77042530	4185	4185	4185	4185	0
546	20240927	115400	77042530	4185	4185	4185	4185	0
547	20240927	115300	77042530	4185	4185	4185	4185	100
548	20240927	115200	76624030	4180	4180	4180	4180	0
549	20240927	115100	76624030	4180	4180	4180	4180	35
550	20240927	115000	76477730	4180	4180	4180	4180	0
551	20240927	114900	76477730	4180	4180	4180	4180	10
552	20240927	114800	76435930	4180	4180	4180	4180	0
553	20240927	114700	76435930	4180	4175	4180	4175	2
554	20240927	114600	76427575	4180	4180	4180	4180	70
555	20240927	114500	76134975	4180	4180	4180	4180	375
556	20240927	114400	74567475	4185	4185	4185	4185	10
557	20240927	114300	74525625	4185	4185	4185	4185	20
558	20240927	114200	74441925	4185	4185	4185	4185	0
559	20240927	114100	74441925	4185	4185	4185	4185	0
560	20240927	114000	74441925	4185	4185	4185	4185	0
561	20240927	113900	74441925	4185	4185	4185	4185	0
562	20240927	113800	74441925	4185	4185	4185	4185	10
563	20240927	113700	74400075	4185	4185	4185	4185	0
564	20240927	113600	74400075	4185	4185	4185	4185	30
565	20240927	113500	74274525	4185	4185	4185	4185	0
566	20240927	113400	74274525	4185	4185	4185	4185	0
567	20240927	113300	74274525	4185	4185	4185	4185	0
568	20240927	113200	74274525	4185	4185	4185	4185	0
569	20240927	113100	74274525	4185	4185	4185	4185	1
570	20240927	113000	74270340	4185	4185	4185	4185	0
571	20240927	112900	74270340	4185	4185	4185	4185	1
572	20240927	112800	74266155	4180	4180	4180	4180	0
573	20240927	112700	74266155	4180	4180	4180	4180	0
574	20240927	112600	74266155	4180	4180	4180	4180	0
575	20240927	112500	74266155	4180	4180	4180	4180	0
576	20240927	112400	74266155	4180	4180	4180	4180	0
577	20240927	112300	74266155	4180	4180	4180	4180	0
578	20240927	112200	74266155	4180	4180	4180	4180	0
579	20240927	112100	74266155	4180	4180	4180	4180	23
580	20240927	112000	74170015	4185	4185	4185	4185	0
581	20240927	111900	74170015	4185	4185	4185	4185	1
582	20240927	111800	74165830	4185	4185	4185	4185	0
583	20240927	111700	74165830	4185	4185	4185	4185	207
584	20240927	111600	73299535	4180	4180	4180	4180	0
585	20240927	111500	73299535	4180	4180	4180	4180	0
586	20240927	111400	73299535	4180	4180	4180	4180	0
587	20240927	111300	73299535	4180	4180	4180	4180	0
588	20240927	111200	73299535	4180	4180	4180	4180	10
589	20240927	111100	73257735	4180	4180	4180	4180	0
590	20240927	111000	73257735	4180	4180	4180	4180	0
591	20240927	110900	73257735	4180	4180	4180	4180	0
592	20240927	110800	73257735	4180	4180	4180	4180	0
593	20240927	110700	73257735	4180	4180	4180	4180	0
594	20240927	110600	73257735	4180	4180	4180	4180	0
595	20240927	110500	73257735	4180	4180	4180	4180	83
596	20240927	110400	72910795	4185	4185	4185	4185	0
597	20240927	110300	72910795	4185	4185	4185	4185	104
598	20240927	110200	72475555	4185	4185	4185	4185	127
599	20240927	110100	71944060	4185	4185	4185	4185	0
600	20240927	110000	71944060	4185	4185	4185	4185	0
601	20240927	105900	71944060	4185	4185	4185	4185	0
602	20240927	105800	71944060	4185	4185	4185	4185	0
603	20240927	105700	71944060	4185	4185	4185	4185	0
604	20240927	105600	71944060	4185	4185	4185	4185	0
605	20240927	105500	71944060	4185	4185	4185	4185	87
606	20240927	105400	71579965	4175	4175	4175	4175	110
607	20240927	105300	71120715	4180	4180	4180	4180	23
608	20240927	105200	71024575	4175	4175	4175	4175	0
609	20240927	105100	71024575	4175	4175	4175	4175	0
610	20240927	105000	71024575	4175	4175	4175	4175	0
611	20240927	104900	71024575	4175	4175	4175	4175	27
612	20240927	104800	70911850	4175	4175	4175	4175	13
613	20240927	104700	70857575	4175	4175	4175	4175	2
614	20240927	104600	70849225	4175	4175	4175	4175	5
615	20240927	104500	70828350	4175	4175	4175	4175	0
616	20240927	104400	70828350	4175	4175	4175	4175	0
617	20240927	104300	70828350	4175	4180	4180	4175	1047
618	20240927	104200	66457110	4180	4180	4180	4180	0
619	20240927	104100	66457110	4180	4180	4180	4180	0
620	20240927	104000	66457110	4180	4180	4180	4180	0
621	20240927	103900	66457110	4180	4180	4180	4180	84
622	20240927	103800	66105990	4180	4175	4180	4175	44
623	20240927	103700	65922275	4175	4180	4180	4175	34
624	20240927	103600	65780210	4180	4180	4180	4180	87
625	20240927	103500	65416550	4175	4190	4190	4175	1446
626	20240927	103400	59368555	4190	4190	4190	4190	0
627	20240927	103300	59368555	4190	4190	4190	4190	3
628	20240927	103200	59355985	4190	4190	4190	4190	126
629	20240927	103100	58828045	4195	4195	4195	4195	76
630	20240927	103000	58509225	4195	4195	4195	4195	250
631	20240927	102900	57460475	4195	4195	4195	4195	0
632	20240927	102800	57460475	4195	4195	4195	4195	0
633	20240927	102700	57460475	4195	4195	4195	4195	0
634	20240927	102600	57460475	4195	4195	4195	4195	0
635	20240927	102500	57460475	4195	4195	4195	4195	0
636	20240927	102400	57460475	4195	4195	4195	4195	1
637	20240927	102300	57456280	4210	4210	4210	4210	0
638	20240927	102200	57456280	4210	4210	4210	4210	3
639	20240927	102100	57443650	4215	4215	4215	4215	0
640	20240927	102000	57443650	4215	4215	4215	4215	0
641	20240927	101900	57443650	4215	4215	4215	4215	0
642	20240927	101800	57443650	4215	4190	4215	4185	513
643	20240927	101700	55296595	4190	4195	4195	4190	869
644	20240927	101600	51655285	4225	4225	4225	4225	0
645	20240927	101500	51655285	4225	4225	4225	4225	0
646	20240927	101400	51655285	4225	4225	4225	4225	0
647	20240927	101300	51655285	4225	4225	4225	4225	14
648	20240927	101200	51596135	4225	4225	4225	4225	0
649	20240927	101100	51596135	4225	4225	4225	4225	0
650	20240927	101000	51596135	4225	4225	4225	4225	0
651	20240927	100900	51596135	4225	4225	4225	4225	0
652	20240927	100800	51596135	4225	4225	4225	4225	0
653	20240927	100700	51596135	4225	4225	4225	4225	0
654	20240927	100600	51596135	4225	4225	4225	4225	1
655	20240927	100500	51591910	4195	4195	4195	4195	0
656	20240927	100400	51591910	4195	4195	4195	4195	1000
657	20240927	100300	47396910	4190	4190	4190	4190	0
658	20240927	100200	47396910	4190	4190	4190	4190	0
659	20240927	100100	47396910	4190	4190	4190	4190	21
660	20240927	100000	47308920	4190	4190	4190	4190	2
661	20240927	095900	47300540	4190	4190	4190	4190	7
662	20240927	095800	47271210	4195	4195	4195	4195	0
663	20240927	095700	47271210	4195	4190	4195	4190	1102
664	20240927	095600	42653825	4195	4195	4205	4195	501
665	20240927	095500	40552120	4215	4215	4215	4215	0
666	20240927	095400	40552120	4215	4200	4215	4195	1354
667	20240927	095300	34866805	4230	4230	4230	4230	0
668	20240927	095200	34866805	4230	4230	4230	4230	0
669	20240927	095100	34866805	4230	4230	4230	4230	0
670	20240927	095000	34866805	4230	4230	4230	4230	0
671	20240927	094900	34866805	4230	4230	4230	4230	0
672	20240927	094800	34866805	4230	4200	4230	4200	3
673	20240927	094700	34854175	4200	4200	4200	4200	10
674	20240927	094600	34812175	4240	4240	4240	4240	0
675	20240927	094500	34812175	4240	4240	4240	4240	1
676	20240927	094400	34807935	4225	4225	4225	4225	466
677	20240927	094300	32839085	4215	4215	4215	4215	500
678	20240927	094200	30731585	4215	4210	4215	4210	1209
679	20240927	094100	25635940	4215	4215	4215	4215	2
680	20240927	094000	25627510	4210	4215	4215	4210	133
681	20240927	093900	25067565	4200	4195	4200	4195	49
682	20240927	093800	24861815	4195	4195	4195	4195	0
683	20240927	093700	24861815	4195	4190	4195	4190	94
684	20240927	093600	24467760	4190	4190	4190	4190	157
685	20240927	093500	23809930	4190	4190	4190	4190	0
686	20240927	093400	23809930	4190	4190	4190	4190	230
687	20240927	093300	22846230	4190	4190	4190	4190	208
688	20240927	093200	21974710	4190	4190	4190	4190	0
689	20240927	093100	21974710	4190	4190	4190	4190	0
690	20240927	093000	21974710	4190	4200	4200	4190	546
691	20240927	092900	19684960	4215	4215	4215	4215	0
692	20240927	092800	19684960	4215	4215	4215	4215	0
693	20240927	092700	19684960	4215	4215	4215	4215	0
694	20240927	092600	19684960	4215	4215	4215	4215	0
695	20240927	092500	19684960	4215	4215	4215	4215	250
696	20240927	092400	18631210	4215	4215	4215	4215	0
697	20240927	092300	18631210	4215	4215	4215	4215	200
698	20240927	092200	17788210	4215	4215	4215	4215	0
699	20240927	092100	17788210	4215	4215	4215	4215	0
700	20240927	092000	17788210	4215	4215	4215	4215	0
701	20240927	091900	17788210	4215	4215	4215	4215	0
702	20240927	091800	17788210	4215	4205	4215	4205	241
703	20240927	091700	16772820	4195	4195	4195	4195	1
704	20240927	091600	16768625	4185	4195	4195	4185	821
705	20240927	091500	13331165	4190	4190	4190	4190	0
706	20240927	091400	13331165	4190	4190	4190	4190	1
707	20240927	091300	13326975	4190	4190	4190	4190	112
708	20240927	091200	12857695	4190	4190	4190	4190	121
709	20240927	091100	12350705	4195	4200	4200	4190	740
710	20240927	091000	9246575	4200	4200	4200	4200	50
711	20240927	090900	9036575	4200	4200	4200	4200	11
712	20240927	090800	8990375	4200	4205	4205	4200	156
713	20240927	090700	8335170	4220	4220	4220	4220	0
714	20240927	090600	8335170	4220	4220	4220	4220	966
715	20240927	090500	4258650	4220	4220	4220	4220	22
716	20240927	090400	4165810	4220	4220	4220	4220	0
717	20240927	090300	4165810	4220	4220	4220	4220	50
718	20240927	090200	3954810	4225	4205	4225	4200	523
719	20240927	090100	1757230	4205	4230	4230	4205	400
720	20240927	090000	72365	4235	4255	4270	4235	17