KissMeData/045060/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192900	45748305	2730	2730	2730	2730	360
3	20240926	192800	45748305	2730	2730	2730	2730	0
4	20240926	192700	45748305	2730	2730	2730	2730	0
5	20240926	192600	45748305	2730	2730	2730	2730	0
6	20240926	192500	45748305	2730	2730	2730	2730	0
7	20240926	192400	45748305	2730	2730	2730	2730	0
8	20240926	192300	45748305	2730	2730	2730	2730	0
9	20240926	192200	45748305	2730	2730	2730	2730	0
10	20240926	192100	45748305	2730	2730	2730	2730	0
11	20240926	192000	45748305	2730	2730	2730	2730	0
12	20240926	191900	45748305	2730	2730	2730	2730	0
13	20240926	191800	45748305	2730	2730	2730	2730	0
14	20240926	191700	45748305	2730	2730	2730	2730	0
15	20240926	191600	45748305	2730	2730	2730	2730	0
16	20240926	191500	45748305	2730	2730	2730	2730	0
17	20240926	191400	45748305	2730	2730	2730	2730	0
18	20240926	191300	45748305	2730	2730	2730	2730	0
19	20240926	191200	45748305	2730	2730	2730	2730	0
20	20240926	191100	45748305	2730	2730	2730	2730	0
21	20240926	191000	45748305	2730	2730	2730	2730	0
22	20240926	190900	45748305	2730	2730	2730	2730	0
23	20240926	190800	45748305	2730	2730	2730	2730	0
24	20240926	190700	45748305	2730	2730	2730	2730	0
25	20240926	190600	45748305	2730	2730	2730	2730	0
26	20240926	190500	45748305	2730	2730	2730	2730	0
27	20240926	190400	45748305	2730	2730	2730	2730	0
28	20240926	190300	45748305	2730	2730	2730	2730	0
29	20240926	190200	45748305	2730	2730	2730	2730	0
30	20240926	190100	45748305	2730	2730	2730	2730	0
31	20240926	190000	45748305	2730	2730	2730	2730	0
32	20240926	185900	45748305	2730	2730	2730	2730	360
33	20240926	185800	45748305	2730	2730	2730	2730	0
34	20240926	185700	45748305	2730	2730	2730	2730	0
35	20240926	185600	45748305	2730	2730	2730	2730	0
36	20240926	185500	45748305	2730	2730	2730	2730	0
37	20240926	185400	45748305	2730	2730	2730	2730	0
38	20240926	185300	45748305	2730	2730	2730	2730	0
39	20240926	185200	45748305	2730	2730	2730	2730	0
40	20240926	185100	45748305	2730	2730	2730	2730	0
41	20240926	185000	45748305	2730	2730	2730	2730	0
42	20240926	184900	45748305	2730	2730	2730	2730	0
43	20240926	184800	45748305	2730	2730	2730	2730	0
44	20240926	184700	45748305	2730	2730	2730	2730	0
45	20240926	184600	45748305	2730	2730	2730	2730	0
46	20240926	184500	45748305	2730	2730	2730	2730	0
47	20240926	184400	45748305	2730	2730	2730	2730	0
48	20240926	184300	45748305	2730	2730	2730	2730	0
49	20240926	184200	45748305	2730	2730	2730	2730	0
50	20240926	184100	45748305	2730	2730	2730	2730	0
51	20240926	184000	45748305	2730	2730	2730	2730	0
52	20240926	183900	45748305	2730	2730	2730	2730	0
53	20240926	183800	45748305	2730	2730	2730	2730	0
54	20240926	183700	45748305	2730	2730	2730	2730	0
55	20240926	183600	45748305	2730	2730	2730	2730	0
56	20240926	183500	45748305	2730	2730	2730	2730	0
57	20240926	183400	45748305	2730	2730	2730	2730	0
58	20240926	183300	45748305	2730	2730	2730	2730	0
59	20240926	183200	45748305	2730	2730	2730	2730	0
60	20240926	183100	45748305	2730	2730	2730	2730	0
61	20240926	183000	45748305	2730	2730	2730	2730	0
62	20240926	182900	45748305	2730	2730	2730	2730	360
63	20240926	182800	45748305	2730	2730	2730	2730	0
64	20240926	182700	45748305	2730	2730	2730	2730	0
65	20240926	182600	45748305	2730	2730	2730	2730	0
66	20240926	182500	45748305	2730	2730	2730	2730	0
67	20240926	182400	45748305	2730	2730	2730	2730	0
68	20240926	182300	45748305	2730	2730	2730	2730	0
69	20240926	182200	45748305	2730	2730	2730	2730	0
70	20240926	182100	45748305	2730	2730	2730	2730	0
71	20240926	182000	45748305	2730	2730	2730	2730	0
72	20240926	181900	45748305	2730	2730	2730	2730	0
73	20240926	181800	45748305	2730	2730	2730	2730	0
74	20240926	181700	45748305	2730	2730	2730	2730	0
75	20240926	181600	45748305	2730	2730	2730	2730	0
76	20240926	181500	45748305	2730	2730	2730	2730	0
77	20240926	181400	45748305	2730	2730	2730	2730	0
78	20240926	181300	45748305	2730	2730	2730	2730	0
79	20240926	181200	45748305	2730	2730	2730	2730	0
80	20240926	181100	45748305	2730	2730	2730	2730	0
81	20240926	181000	45748305	2730	2730	2730	2730	0
82	20240926	180900	45748305	2730	2730	2730	2730	0
83	20240926	180800	45748305	2730	2730	2730	2730	0
84	20240926	180700	45748305	2730	2730	2730	2730	0
85	20240926	180600	45748305	2730	2730	2730	2730	0
86	20240926	180500	45748305	2730	2730	2730	2730	0
87	20240926	180400	45748305	2730	2730	2730	2730	0
88	20240926	180300	45748305	2730	2730	2730	2730	0
89	20240926	180200	45748305	2730	2730	2730	2730	0
90	20240926	180100	45748305	2730	2730	2730	2730	0
91	20240926	180000	45748305	2730	2730	2730	2730	0
92	20240926	175900	45748305	2730	2730	2730	2730	360
93	20240926	175800	45748305	2730	2730	2730	2730	0
94	20240926	175700	45748305	2730	2730	2730	2730	0
95	20240926	175600	45748305	2730	2730	2730	2730	0
96	20240926	175500	45748305	2730	2730	2730	2730	0
97	20240926	175400	45748305	2730	2730	2730	2730	0
98	20240926	175300	45748305	2730	2730	2730	2730	0
99	20240926	175200	45748305	2730	2730	2730	2730	0
100	20240926	175100	45748305	2730	2730	2730	2730	0
101	20240926	175000	45748305	2730	2730	2730	2730	0
102	20240926	174900	45748305	2730	2730	2730	2730	0
103	20240926	174800	45748305	2730	2730	2730	2730	0
104	20240926	174700	45748305	2730	2730	2730	2730	0
105	20240926	174600	45748305	2730	2730	2730	2730	0
106	20240926	174500	45748305	2730	2730	2730	2730	0
107	20240926	174400	45748305	2730	2730	2730	2730	0
108	20240926	174300	45748305	2730	2730	2730	2730	0
109	20240926	174200	45748305	2730	2730	2730	2730	0
110	20240926	174100	45748305	2730	2730	2730	2730	0
111	20240926	174000	45748305	2730	2730	2730	2730	0
112	20240926	173900	45748305	2730	2730	2730	2730	0
113	20240926	173800	45748305	2730	2730	2730	2730	0
114	20240926	173700	45748305	2730	2730	2730	2730	0
115	20240926	173600	45748305	2730	2730	2730	2730	0
116	20240926	173500	45748305	2730	2730	2730	2730	0
117	20240926	173400	45748305	2730	2730	2730	2730	0
118	20240926	173300	45748305	2730	2730	2730	2730	0
119	20240926	173200	45748305	2730	2730	2730	2730	0
120	20240926	173100	45748305	2730	2730	2730	2730	0
121	20240926	173000	45748305	2730	2730	2730	2730	0
122	20240926	172900	45748305	2730	2730	2730	2730	360
123	20240926	172800	45748305	2730	2730	2730	2730	0
124	20240926	172700	45748305	2730	2730	2730	2730	0
125	20240926	172600	45748305	2730	2730	2730	2730	0
126	20240926	172500	45748305	2730	2730	2730	2730	0
127	20240926	172400	45748305	2730	2730	2730	2730	0
128	20240926	172300	45748305	2730	2730	2730	2730	0
129	20240926	172200	45748305	2730	2730	2730	2730	0
130	20240926	172100	45748305	2730	2730	2730	2730	0
131	20240926	172000	45748305	2730	2730	2730	2730	0
132	20240926	171900	45748305	2730	2730	2730	2730	0
133	20240926	171800	45748305	2730	2730	2730	2730	0
134	20240926	171700	45748305	2730	2730	2730	2730	0
135	20240926	171600	45748305	2730	2730	2730	2730	0
136	20240926	171500	45748305	2730	2730	2730	2730	0
137	20240926	171400	45748305	2730	2730	2730	2730	0
138	20240926	171300	45748305	2730	2730	2730	2730	0
139	20240926	171200	45748305	2730	2730	2730	2730	0
140	20240926	171100	45748305	2730	2730	2730	2730	0
141	20240926	171000	45748305	2730	2730	2730	2730	0
142	20240926	170900	45748305	2730	2730	2730	2730	0
143	20240926	170800	45748305	2730	2730	2730	2730	0
144	20240926	170700	45748305	2730	2730	2730	2730	0
145	20240926	170600	45748305	2730	2730	2730	2730	0
146	20240926	170500	45748305	2730	2730	2730	2730	0
147	20240926	170400	45748305	2730	2730	2730	2730	0
148	20240926	170300	45748305	2730	2730	2730	2730	0
149	20240926	170200	45748305	2730	2730	2730	2730	0
150	20240926	170100	45748305	2730	2730	2730	2730	0
151	20240926	170000	45748305	2730	2730	2730	2730	0
152	20240926	165900	45748305	2730	2730	2730	2730	360
153	20240926	165800	45748305	2730	2730	2730	2730	0
154	20240926	165700	45748305	2730	2730	2730	2730	0
155	20240926	165600	45748305	2730	2730	2730	2730	0
156	20240926	165500	45748305	2730	2730	2730	2730	0
157	20240926	165400	45748305	2730	2730	2730	2730	0
158	20240926	165300	45748305	2730	2730	2730	2730	0
159	20240926	165200	45748305	2730	2730	2730	2730	0
160	20240926	165100	45748305	2730	2730	2730	2730	0
161	20240926	165000	45748305	2730	2730	2730	2730	0
162	20240926	164900	45748305	2730	2730	2730	2730	0
163	20240926	164800	45748305	2730	2730	2730	2730	0
164	20240926	164700	45748305	2730	2730	2730	2730	0
165	20240926	164600	45748305	2730	2730	2730	2730	0
166	20240926	164500	45748305	2730	2730	2730	2730	0
167	20240926	164400	45748305	2730	2730	2730	2730	0
168	20240926	164300	45748305	2730	2730	2730	2730	0
169	20240926	164200	45748305	2730	2730	2730	2730	0
170	20240926	164100	45748305	2730	2730	2730	2730	0
171	20240926	164000	45748305	2730	2730	2730	2730	0
172	20240926	163900	45748305	2730	2730	2730	2730	0
173	20240926	163800	45748305	2730	2730	2730	2730	0
174	20240926	163700	45748305	2730	2730	2730	2730	0
175	20240926	163600	45748305	2730	2730	2730	2730	0
176	20240926	163500	45748305	2730	2730	2730	2730	0
177	20240926	163400	45748305	2730	2730	2730	2730	0
178	20240926	163300	45748305	2730	2730	2730	2730	0
179	20240926	163200	45748305	2730	2730	2730	2730	0
180	20240926	163100	45748305	2730	2730	2730	2730	0
181	20240926	163000	45748305	2730	2730	2730	2730	0
182	20240926	162900	45748305	2730	2730	2730	2730	360
183	20240926	162800	45748305	2730	2730	2730	2730	0
184	20240926	162700	45748305	2730	2730	2730	2730	0
185	20240926	162600	45748305	2730	2730	2730	2730	0
186	20240926	162500	45748305	2730	2730	2730	2730	0
187	20240926	162400	45748305	2730	2730	2730	2730	0
188	20240926	162300	45748305	2730	2730	2730	2730	0
189	20240926	162200	45748305	2730	2730	2730	2730	0
190	20240926	162100	45748305	2730	2730	2730	2730	0
191	20240926	162000	45748305	2730	2730	2730	2730	0
192	20240926	161900	45748305	2730	2730	2730	2730	0
193	20240926	161800	45748305	2730	2730	2730	2730	0
194	20240926	161700	45748305	2730	2730	2730	2730	0
195	20240926	161600	45748305	2730	2730	2730	2730	0
196	20240926	161500	45748305	2730	2730	2730	2730	0
197	20240926	161400	45748305	2730	2730	2730	2730	0
198	20240926	161300	45748305	2730	2730	2730	2730	0
199	20240926	161200	45748305	2730	2730	2730	2730	0
200	20240926	161100	45748305	2730	2730	2730	2730	0
201	20240926	161000	45748305	2730	2730	2730	2730	0
202	20240926	160900	45748305	2730	2730	2730	2730	0
203	20240926	160800	45748305	2730	2730	2730	2730	0
204	20240926	160700	45748305	2730	2730	2730	2730	0
205	20240926	160600	45748305	2730	2730	2730	2730	0
206	20240926	160500	45748305	2730	2730	2730	2730	0
207	20240926	160400	45748305	2730	2730	2730	2730	0
208	20240926	160300	45748305	2730	2730	2730	2730	0
209	20240926	160200	45748305	2730	2730	2730	2730	0
210	20240926	160100	45748305	2730	2730	2730	2730	0
211	20240926	160000	45748305	2730	2730	2730	2730	0
212	20240926	155900	45748305	2730	2730	2730	2730	360
213	20240926	155800	45748305	2730	2730	2730	2730	0
214	20240926	155700	45748305	2730	2730	2730	2730	0
215	20240926	155600	45748305	2730	2730	2730	2730	0
216	20240926	155500	45748305	2730	2730	2730	2730	0
217	20240926	155400	45748305	2730	2730	2730	2730	0
218	20240926	155300	45748305	2730	2730	2730	2730	0
219	20240926	155200	45748305	2730	2730	2730	2730	0
220	20240926	155100	45748305	2730	2730	2730	2730	0
221	20240926	155000	45748305	2730	2730	2730	2730	0
222	20240926	154900	45748305	2730	2730	2730	2730	0
223	20240926	154800	45748305	2730	2730	2730	2730	0
224	20240926	154700	45748305	2730	2730	2730	2730	0
225	20240926	154600	45748305	2730	2730	2730	2730	0
226	20240926	154500	45748305	2730	2730	2730	2730	0
227	20240926	154400	45748305	2730	2730	2730	2730	0
228	20240926	154300	45748305	2730	2730	2730	2730	0
229	20240926	154200	45748305	2730	2730	2730	2730	0
230	20240926	154100	45748305	2730	2730	2730	2730	0
231	20240926	154000	45748305	2730	2730	2730	2730	0
232	20240926	153900	45748305	2730	2730	2730	2730	0
233	20240926	153800	45748305	2730	2730	2730	2730	0
234	20240926	153700	45748305	2730	2730	2730	2730	0
235	20240926	153600	45748305	2730	2730	2730	2730	0
236	20240926	153500	45748305	2730	2730	2730	2730	0
237	20240926	153400	45748305	2730	2730	2730	2730	0
238	20240926	153300	45748305	2730	2730	2730	2730	0
239	20240926	153200	45748305	2730	2730	2730	2730	0
240	20240926	153100	45748305	2730	2730	2730	2730	0
241	20240926	153000	45748305	2730	2730	2730	2730	360
242	20240926	152900	44765505	2735	2735	2735	2735	0
243	20240926	152800	44765505	2735	2735	2735	2735	0
244	20240926	152700	44765505	2735	2735	2735	2735	0
245	20240926	152600	44765505	2735	2735	2735	2735	0
246	20240926	152500	44765505	2735	2735	2735	2735	0
247	20240926	152400	44765505	2735	2735	2735	2735	0
248	20240926	152300	44765505	2735	2735	2735	2735	0
249	20240926	152200	44765505	2735	2735	2735	2735	0
250	20240926	152100	44765505	2735	2735	2735	2735	0
251	20240926	152000	44765505	2735	2735	2735	2735	0
252	20240926	151900	44765505	2735	2730	2735	2730	424
253	20240926	151800	43606185	2735	2735	2735	2735	0
254	20240926	151700	43606185	2735	2735	2735	2735	0
255	20240926	151600	43606185	2735	2735	2735	2735	0
256	20240926	151500	43606185	2735	2735	2735	2735	2
257	20240926	151400	43600715	2730	2730	2730	2730	0
258	20240926	151300	43600715	2730	2730	2730	2730	0
259	20240926	151200	43600715	2730	2730	2730	2730	140
260	20240926	151100	43218515	2730	2730	2730	2730	150
261	20240926	151000	42809015	2735	2735	2735	2735	0
262	20240926	150900	42809015	2735	2735	2735	2735	100
263	20240926	150800	42535515	2735	2735	2735	2735	0
264	20240926	150700	42535515	2735	2735	2735	2735	0
265	20240926	150600	42535515	2735	2730	2735	2730	1050
266	20240926	150500	39665015	2735	2735	2735	2735	0
267	20240926	150400	39665015	2735	2735	2735	2735	0
268	20240926	150300	39665015	2735	2735	2735	2735	0
269	20240926	150200	39665015	2735	2735	2735	2735	37
270	20240926	150100	39563820	2735	2735	2735	2735	0
271	20240926	150000	39563820	2735	2735	2735	2735	1
272	20240926	145900	39561085	2735	2735	2735	2735	0
273	20240926	145800	39561085	2735	2735	2735	2735	7
274	20240926	145700	39541940	2735	2735	2735	2735	0
275	20240926	145600	39541940	2735	2735	2735	2735	0
276	20240926	145500	39541940	2735	2735	2735	2735	0
277	20240926	145400	39541940	2735	2735	2735	2735	0
278	20240926	145300	39541940	2735	2735	2735	2735	0
279	20240926	145200	39541940	2735	2735	2735	2735	0
280	20240926	145100	39541940	2735	2730	2735	2730	5
281	20240926	145000	39528275	2735	2735	2735	2735	0
282	20240926	144900	39528275	2735	2735	2735	2735	0
283	20240926	144800	39528275	2735	2735	2735	2735	0
284	20240926	144700	39528275	2735	2735	2735	2735	0
285	20240926	144600	39528275	2735	2735	2735	2735	3
286	20240926	144500	39520070	2735	2735	2735	2735	1
287	20240926	144400	39517335	2735	2735	2735	2735	0
288	20240926	144300	39517335	2735	2735	2735	2735	0
289	20240926	144200	39517335	2735	2735	2735	2735	0
290	20240926	144100	39517335	2735	2735	2735	2735	3
291	20240926	144000	39509130	2735	2735	2735	2735	0
292	20240926	143900	39509130	2735	2735	2735	2735	0
293	20240926	143800	39509130	2735	2735	2735	2735	0
294	20240926	143700	39509130	2735	2735	2735	2735	0
295	20240926	143600	39509130	2735	2735	2735	2735	3
296	20240926	143500	39500925	2735	2735	2735	2735	0
297	20240926	143400	39500925	2735	2735	2735	2735	0
298	20240926	143300	39500925	2735	2735	2735	2735	0
299	20240926	143200	39500925	2735	2735	2735	2735	0
300	20240926	143100	39500925	2735	2735	2735	2735	3
301	20240926	143000	39492720	2735	2735	2735	2735	0
302	20240926	142900	39492720	2735	2735	2735	2735	0
303	20240926	142800	39492720	2735	2735	2735	2735	63
304	20240926	142700	39320415	2735	2735	2735	2735	0
305	20240926	142600	39320415	2735	2735	2735	2735	0
306	20240926	142500	39320415	2735	2735	2735	2735	0
307	20240926	142400	39320415	2735	2735	2735	2735	0
308	20240926	142300	39320415	2735	2735	2735	2735	0
309	20240926	142200	39320415	2735	2735	2735	2735	0
310	20240926	142100	39320415	2735	2735	2735	2735	24
311	20240926	142000	39254775	2735	2735	2735	2735	11
312	20240926	141900	39224690	2730	2730	2730	2730	0
313	20240926	141800	39224690	2730	2730	2730	2730	30
314	20240926	141700	39142790	2730	2730	2730	2730	0
315	20240926	141600	39142790	2730	2730	2730	2730	0
316	20240926	141500	39142790	2730	2730	2730	2730	846
317	20240926	141400	36833210	2730	2730	2730	2730	0
318	20240926	141300	36833210	2730	2730	2730	2730	0
319	20240926	141200	36833210	2730	2730	2730	2730	0
320	20240926	141100	36833210	2730	2730	2730	2730	0
321	20240926	141000	36833210	2730	2730	2730	2730	0
322	20240926	140900	36833210	2730	2730	2730	2730	0
323	20240926	140800	36833210	2730	2730	2730	2730	1
324	20240926	140700	36830480	2730	2730	2730	2730	0
325	20240926	140600	36830480	2730	2730	2730	2730	0
326	20240926	140500	36830480	2730	2730	2730	2730	0
327	20240926	140400	36830480	2730	2730	2730	2730	0
328	20240926	140300	36830480	2730	2730	2730	2730	0
329	20240926	140200	36830480	2730	2730	2730	2730	3
330	20240926	140100	36822290	2730	2730	2730	2730	180
331	20240926	140000	36330890	2730	2730	2730	2730	0
332	20240926	135900	36330890	2730	2730	2730	2730	3
333	20240926	135800	36322700	2730	2730	2730	2730	0
334	20240926	135700	36322700	2730	2730	2730	2730	1301
335	20240926	135600	32770970	2730	2730	2730	2730	0
336	20240926	135500	32770970	2730	2730	2730	2730	0
337	20240926	135400	32770970	2730	2730	2730	2730	1
338	20240926	135300	32768240	2730	2730	2730	2730	38
339	20240926	135200	32664500	2730	2730	2730	2730	0
340	20240926	135100	32664500	2730	2730	2730	2730	0
341	20240926	135000	32664500	2730	2730	2730	2730	0
342	20240926	134900	32664500	2730	2730	2730	2730	0
343	20240926	134800	32664500	2730	2730	2730	2730	3
344	20240926	134700	32656310	2730	2730	2730	2730	0
345	20240926	134600	32656310	2730	2730	2730	2730	0
346	20240926	134500	32656310	2730	2730	2730	2730	0
347	20240926	134400	32656310	2730	2730	2730	2730	0
348	20240926	134300	32656310	2730	2730	2730	2730	0
349	20240926	134200	32656310	2730	2730	2730	2730	1
350	20240926	134100	32653580	2730	2730	2730	2730	1
351	20240926	134000	32650850	2730	2730	2730	2730	0
352	20240926	133900	32650850	2730	2730	2730	2730	0
353	20240926	133800	32650850	2730	2730	2730	2730	54
354	20240926	133700	32503430	2730	2730	2730	2730	0
355	20240926	133600	32503430	2730	2730	2730	2730	1
356	20240926	133500	32500700	2725	2725	2725	2725	37
357	20240926	133400	32399875	2725	2730	2730	2725	202
358	20240926	133300	31848515	2735	2735	2735	2735	0
359	20240926	133200	31848515	2735	2735	2735	2735	0
360	20240926	133100	31848515	2735	2735	2735	2735	0
361	20240926	133000	31848515	2735	2735	2735	2735	1
362	20240926	132900	31845780	2730	2730	2730	2730	0
363	20240926	132800	31845780	2730	2730	2730	2730	0
364	20240926	132700	31845780	2730	2730	2730	2730	0
365	20240926	132600	31845780	2730	2730	2730	2730	0
366	20240926	132500	31845780	2730	2730	2730	2730	0
367	20240926	132400	31845780	2730	2730	2730	2730	1
368	20240926	132300	31843050	2730	2730	2730	2730	1
369	20240926	132200	31840320	2730	2730	2730	2730	0
370	20240926	132100	31840320	2730	2730	2730	2730	0
371	20240926	132000	31840320	2730	2730	2730	2730	100
372	20240926	131900	31567320	2730	2730	2730	2730	0
373	20240926	131800	31567320	2730	2730	2730	2730	1
374	20240926	131700	31564590	2730	2730	2730	2730	0
375	20240926	131600	31564590	2730	2730	2730	2730	0
376	20240926	131500	31564590	2730	2730	2730	2730	0
377	20240926	131400	31564590	2730	2730	2730	2730	0
378	20240926	131300	31564590	2730	2730	2730	2730	0
379	20240926	131200	31564590	2730	2730	2730	2730	1
380	20240926	131100	31561860	2730	2730	2730	2730	0
381	20240926	131000	31561860	2730	2730	2730	2730	0
382	20240926	130900	31561860	2730	2730	2730	2730	0
383	20240926	130800	31561860	2730	2730	2730	2730	0
384	20240926	130700	31561860	2730	2730	2730	2730	0
385	20240926	130600	31561860	2730	2730	2730	2730	11
386	20240926	130500	31531830	2730	2730	2730	2730	0
387	20240926	130400	31531830	2730	2730	2730	2730	566
388	20240926	130300	29986650	2730	2730	2730	2730	353
389	20240926	130200	29022960	2735	2735	2735	2735	22
390	20240926	130100	28962790	2735	2735	2735	2735	0
391	20240926	130000	28962790	2735	2735	2735	2735	1
392	20240926	125900	28960055	2730	2730	2730	2730	0
393	20240926	125800	28960055	2730	2730	2730	2730	0
394	20240926	125700	28960055	2730	2730	2730	2730	0
395	20240926	125600	28960055	2730	2730	2730	2730	42
396	20240926	125500	28845395	2735	2735	2735	2735	23
397	20240926	125400	28782490	2735	2735	2735	2735	1
398	20240926	125300	28779755	2735	2735	2735	2735	0
399	20240926	125200	28779755	2735	2735	2735	2735	0
400	20240926	125100	28779755	2735	2735	2735	2735	0
401	20240926	125000	28779755	2735	2735	2735	2735	0
402	20240926	124900	28779755	2735	2735	2735	2735	0
403	20240926	124800	28779755	2735	2735	2735	2735	1
404	20240926	124700	28777020	2735	2735	2735	2735	0
405	20240926	124600	28777020	2735	2735	2735	2735	2
406	20240926	124500	28771550	2735	2735	2735	2735	0
407	20240926	124400	28771550	2735	2735	2735	2735	100
408	20240926	124300	28498050	2735	2735	2735	2735	0
409	20240926	124200	28498050	2735	2735	2735	2735	554
410	20240926	124100	26982860	2735	2735	2735	2735	0
411	20240926	124000	26982860	2735	2735	2735	2735	4
412	20240926	123900	26971920	2735	2735	2735	2735	0
413	20240926	123800	26971920	2735	2735	2735	2735	0
414	20240926	123700	26971920	2735	2735	2735	2735	0
415	20240926	123600	26971920	2735	2735	2735	2735	1
416	20240926	123500	26969185	2735	2735	2735	2735	0
417	20240926	123400	26969185	2735	2735	2735	2735	1
418	20240926	123300	26966450	2735	2735	2735	2735	0
419	20240926	123200	26966450	2735	2735	2735	2735	0
420	20240926	123100	26966450	2735	2735	2735	2735	3
421	20240926	123000	26958245	2735	2735	2735	2735	0
422	20240926	122900	26958245	2735	2735	2735	2735	1
423	20240926	122800	26955510	2735	2735	2735	2735	6
424	20240926	122700	26939100	2735	2735	2735	2735	0
425	20240926	122600	26939100	2735	2735	2735	2735	0
426	20240926	122500	26939100	2735	2735	2735	2735	0
427	20240926	122400	26939100	2735	2735	2735	2735	0
428	20240926	122300	26939100	2735	2735	2735	2735	0
429	20240926	122200	26939100	2735	2735	2735	2735	0
430	20240926	122100	26939100	2735	2735	2735	2735	18
431	20240926	122000	26889870	2735	2735	2735	2735	0
432	20240926	121900	26889870	2735	2735	2735	2735	0
433	20240926	121800	26889870	2735	2735	2735	2735	0
434	20240926	121700	26889870	2735	2735	2735	2735	0
435	20240926	121600	26889870	2735	2735	2735	2735	3
436	20240926	121500	26881665	2735	2735	2735	2735	0
437	20240926	121400	26881665	2735	2735	2735	2735	10
438	20240926	121300	26854315	2735	2735	2735	2735	0
439	20240926	121200	26854315	2735	2735	2735	2735	0
440	20240926	121100	26854315	2735	2735	2735	2735	3
441	20240926	121000	26846110	2730	2730	2730	2730	0
442	20240926	120900	26846110	2730	2730	2730	2730	0
443	20240926	120800	26846110	2730	2730	2730	2730	1
444	20240926	120700	26843380	2735	2735	2735	2735	0
445	20240926	120600	26843380	2735	2735	2735	2735	3
446	20240926	120500	26835175	2735	2735	2735	2735	0
447	20240926	120400	26835175	2735	2735	2735	2735	0
448	20240926	120300	26835175	2735	2735	2735	2735	0
449	20240926	120200	26835175	2735	2735	2735	2735	0
450	20240926	120100	26835175	2735	2735	2735	2735	3
451	20240926	120000	26826970	2735	2735	2735	2735	0
452	20240926	115900	26826970	2735	2735	2735	2735	0
453	20240926	115800	26826970	2735	2735	2735	2735	3
454	20240926	115700	26818765	2735	2735	2735	2735	0
455	20240926	115600	26818765	2735	2735	2735	2735	0
456	20240926	115500	26818765	2735	2735	2735	2735	0
457	20240926	115400	26818765	2735	2735	2735	2735	0
458	20240926	115300	26818765	2735	2735	2735	2735	3
459	20240926	115200	26810560	2730	2730	2730	2730	0
460	20240926	115100	26810560	2730	2730	2730	2730	400
461	20240926	115000	25718560	2735	2735	2735	2735	0
462	20240926	114900	25718560	2735	2735	2735	2735	0
463	20240926	114800	25718560	2735	2735	2735	2735	100
464	20240926	114700	25445060	2735	2735	2735	2735	0
465	20240926	114600	25445060	2735	2735	2735	2735	3
466	20240926	114500	25436855	2735	2735	2735	2735	0
467	20240926	114400	25436855	2735	2735	2735	2735	0
468	20240926	114300	25436855	2735	2735	2735	2735	111
469	20240926	114200	25133270	2735	2735	2735	2735	50
470	20240926	114100	24996520	2735	2735	2735	2735	0
471	20240926	114000	24996520	2735	2735	2735	2735	650
472	20240926	113900	23218770	2735	2735	2735	2735	283
473	20240926	113800	22444765	2740	2740	2740	2740	0
474	20240926	113700	22444765	2740	2740	2740	2740	3
475	20240926	113600	22436545	2740	2740	2740	2740	3
476	20240926	113500	22428325	2740	2740	2740	2740	0
477	20240926	113400	22428325	2740	2740	2740	2740	0
478	20240926	113300	22428325	2740	2740	2740	2740	0
479	20240926	113200	22428325	2740	2740	2740	2740	0
480	20240926	113100	22428325	2740	2740	2740	2740	3
481	20240926	113000	22420105	2740	2740	2740	2740	0
482	20240926	112900	22420105	2740	2740	2740	2740	0
483	20240926	112800	22420105	2740	2740	2740	2740	0
484	20240926	112700	22420105	2740	2740	2740	2740	3
485	20240926	112600	22411885	2740	2740	2740	2740	0
486	20240926	112500	22411885	2740	2740	2740	2740	3
487	20240926	112400	22403665	2740	2740	2740	2740	0
488	20240926	112300	22403665	2740	2740	2740	2740	0
489	20240926	112200	22403665	2740	2740	2740	2740	0
490	20240926	112100	22403665	2740	2740	2740	2740	0
491	20240926	112000	22403665	2740	2740	2740	2740	0
492	20240926	111900	22403665	2740	2740	2740	2740	0
493	20240926	111800	22403665	2740	2740	2740	2740	0
494	20240926	111700	22403665	2740	2740	2740	2740	0
495	20240926	111600	22403665	2740	2740	2740	2740	3
496	20240926	111500	22395445	2735	2735	2735	2735	0
497	20240926	111400	22395445	2735	2735	2735	2735	0
498	20240926	111300	22395445	2735	2735	2735	2735	3
499	20240926	111200	22387240	2740	2740	2740	2740	0
500	20240926	111100	22387240	2740	2740	2740	2740	3
501	20240926	111000	22379020	2740	2740	2740	2740	0
502	20240926	110900	22379020	2740	2740	2740	2740	3
503	20240926	110800	22370800	2735	2735	2735	2735	0
504	20240926	110700	22370800	2735	2735	2735	2735	0
505	20240926	110600	22370800	2735	2735	2735	2735	407
506	20240926	110500	21257655	2735	2735	2735	2735	3
507	20240926	110400	21249450	2735	2735	2735	2735	3
508	20240926	110300	21241245	2730	2730	2730	2730	0
509	20240926	110200	21241245	2730	2730	2730	2730	0
510	20240926	110100	21241245	2730	2730	2730	2730	0
511	20240926	110000	21241245	2730	2730	2730	2730	0
512	20240926	105900	21241245	2730	2730	2730	2730	0
513	20240926	105800	21241245	2730	2730	2730	2730	68
514	20240926	105700	21055605	2735	2735	2735	2735	0
515	20240926	105600	21055605	2735	2735	2735	2735	3
516	20240926	105500	21047400	2735	2735	2735	2735	0
517	20240926	105400	21047400	2735	2735	2735	2735	0
518	20240926	105300	21047400	2735	2735	2735	2735	0
519	20240926	105200	21047400	2735	2735	2735	2735	0
520	20240926	105100	21047400	2735	2735	2735	2735	3
521	20240926	105000	21039195	2735	2735	2735	2735	0
522	20240926	104900	21039195	2735	2735	2735	2735	0
523	20240926	104800	21039195	2735	2735	2735	2735	100
524	20240926	104700	20765695	2740	2740	2740	2740	0
525	20240926	104600	20765695	2740	2740	2740	2740	3
526	20240926	104500	20757475	2740	2740	2740	2740	0
527	20240926	104400	20757475	2740	2735	2740	2735	5
528	20240926	104300	20743785	2740	2740	2740	2740	0
529	20240926	104200	20743785	2740	2740	2740	2740	0
530	20240926	104100	20743785	2740	2740	2740	2740	0
531	20240926	104000	20743785	2740	2740	2740	2740	0
532	20240926	103900	20743785	2740	2740	2740	2740	0
533	20240926	103800	20743785	2740	2740	2740	2740	109
534	20240926	103700	20445125	2740	2740	2740	2740	0
535	20240926	103600	20445125	2740	2740	2740	2740	3
536	20240926	103500	20436905	2735	2740	2740	2735	11
537	20240926	103400	20406815	2740	2740	2740	2740	0
538	20240926	103300	20406815	2740	2735	2740	2735	26
539	20240926	103200	20335675	2735	2735	2735	2735	0
540	20240926	103100	20335675	2735	2735	2735	2735	261
541	20240926	103000	19621840	2735	2735	2735	2735	2
542	20240926	102900	19616370	2735	2735	2735	2735	0
543	20240926	102800	19616370	2735	2735	2735	2735	1
544	20240926	102700	19613635	2740	2740	2740	2740	0
545	20240926	102600	19613635	2740	2740	2740	2740	0
546	20240926	102500	19613635	2740	2740	2740	2740	11
547	20240926	102400	19583495	2740	2740	2740	2740	0
548	20240926	102300	19583495	2740	2740	2740	2740	0
549	20240926	102200	19583495	2740	2740	2740	2740	0
550	20240926	102100	19583495	2740	2740	2740	2740	14
551	20240926	102000	19545135	2740	2740	2740	2740	2
552	20240926	101900	19539655	2740	2740	2740	2740	0
553	20240926	101800	19539655	2740	2730	2740	2730	118
554	20240926	101700	19217505	2715	2735	2735	2715	3350
555	20240926	101600	10105185	2735	2735	2735	2735	2
556	20240926	101500	10099715	2735	2740	2740	2735	1584
557	20240926	101400	5767465	2740	2740	2740	2740	2
558	20240926	101300	5761985	2745	2745	2745	2745	0
559	20240926	101200	5761985	2745	2745	2745	2745	3
560	20240926	101100	5753750	2745	2745	2745	2745	0
561	20240926	101000	5753750	2745	2745	2745	2745	0
562	20240926	100900	5753750	2745	2745	2745	2745	0
563	20240926	100800	5753750	2745	2745	2745	2745	0
564	20240926	100700	5753750	2745	2745	2745	2745	0
565	20240926	100600	5753750	2745	2745	2745	2745	3
566	20240926	100500	5745515	2745	2745	2745	2745	0
567	20240926	100400	5745515	2745	2745	2745	2745	0
568	20240926	100300	5745515	2745	2745	2745	2745	0
569	20240926	100200	5745515	2745	2745	2745	2745	13
570	20240926	100100	5709830	2745	2745	2745	2745	0
571	20240926	100000	5709830	2745	2745	2745	2745	0
572	20240926	095900	5709830	2745	2745	2745	2745	0
573	20240926	095800	5709830	2745	2745	2745	2745	0
574	20240926	095700	5709830	2745	2745	2745	2745	0
575	20240926	095600	5709830	2745	2745	2745	2745	0
576	20240926	095500	5709830	2745	2745	2745	2745	0
577	20240926	095400	5709830	2745	2745	2745	2745	0
578	20240926	095300	5709830	2745	2745	2745	2745	0
579	20240926	095200	5709830	2745	2745	2745	2745	0
580	20240926	095100	5709830	2745	2745	2745	2745	0
581	20240926	095000	5709830	2745	2745	2745	2745	0
582	20240926	094900	5709830	2745	2745	2745	2745	0
583	20240926	094800	5709830	2745	2745	2745	2745	3
584	20240926	094700	5701595	2740	2740	2740	2740	0
585	20240926	094600	5701595	2740	2740	2740	2740	1
586	20240926	094500	5698855	2745	2745	2745	2745	0
587	20240926	094400	5698855	2745	2745	2745	2745	0
588	20240926	094300	5698855	2745	2745	2745	2745	0
589	20240926	094200	5698855	2745	2745	2745	2745	0
590	20240926	094100	5698855	2745	2745	2745	2745	3
591	20240926	094000	5690620	2745	2745	2745	2745	1
592	20240926	093900	5687875	2745	2745	2745	2745	72
593	20240926	093800	5490235	2740	2740	2740	2740	4
594	20240926	093700	5479275	2745	2745	2745	2745	0
595	20240926	093600	5479275	2745	2745	2745	2745	40
596	20240926	093500	5369475	2745	2745	2745	2745	0
597	20240926	093400	5369475	2745	2745	2745	2745	1
598	20240926	093300	5366730	2745	2745	2745	2745	0
599	20240926	093200	5366730	2745	2745	2745	2745	0
600	20240926	093100	5366730	2745	2745	2745	2745	0
601	20240926	093000	5366730	2745	2745	2745	2745	1
602	20240926	092900	5363985	2725	2725	2725	2725	5
603	20240926	092800	5350360	2725	2725	2725	2725	0
604	20240926	092700	5350360	2725	2725	2725	2725	3
605	20240926	092600	5342185	2720	2725	2725	2720	263
606	20240926	092500	4626410	2725	2725	2725	2725	0
607	20240926	092400	4626410	2725	2725	2725	2725	0
608	20240926	092300	4626410	2725	2725	2725	2725	0
609	20240926	092200	4626410	2725	2730	2730	2725	1100
610	20240926	092100	1628785	2735	2740	2740	2735	259
611	20240926	092000	919435	2740	2740	2740	2740	0
612	20240926	091900	919435	2740	2740	2740	2740	0
613	20240926	091800	919435	2740	2740	2740	2740	0
614	20240926	091700	919435	2740	2740	2740	2740	0
615	20240926	091600	919435	2740	2740	2740	2740	11
616	20240926	091500	889295	2740	2740	2740	2740	0
617	20240926	091400	889295	2740	2740	2740	2740	10
618	20240926	091300	861895	2760	2760	2760	2760	0
619	20240926	091200	861895	2760	2760	2760	2760	0
620	20240926	091100	861895	2760	2760	2760	2760	0
621	20240926	091000	861895	2760	2760	2760	2760	0
622	20240926	090900	861895	2760	2760	2760	2760	0
623	20240926	090800	861895	2760	2760	2760	2760	12
624	20240926	090700	828775	2765	2765	2765	2765	0
625	20240926	090600	828775	2765	2765	2765	2765	0
626	20240926	090500	828775	2765	2765	2765	2765	0
627	20240926	090400	828775	2765	2765	2765	2765	0
628	20240926	090300	828775	2765	2755	2765	2755	105
629	20240926	090200	538795	2735	2735	2735	2735	0
630	20240926	090100	538795	2735	2735	2735	2735	0
631	20240926	090000	538795	2735	2735	2735	2735	197