KissMeData/127120/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202100	147097310	2945	2945	2945	2945	2100
3	20240926	202000	147097310	2945	2945	2945	2945	0
4	20240926	201900	147097310	2945	2945	2945	2945	0
5	20240926	201800	147097310	2945	2945	2945	2945	0
6	20240926	201700	147097310	2945	2945	2945	2945	0
7	20240926	201600	147097310	2945	2945	2945	2945	0
8	20240926	201500	147097310	2945	2945	2945	2945	0
9	20240926	201400	147097310	2945	2945	2945	2945	0
10	20240926	201300	147097310	2945	2945	2945	2945	0
11	20240926	201200	147097310	2945	2945	2945	2945	0
12	20240926	201100	147097310	2945	2945	2945	2945	0
13	20240926	201000	147097310	2945	2945	2945	2945	0
14	20240926	200900	147097310	2945	2945	2945	2945	0
15	20240926	200800	147097310	2945	2945	2945	2945	0
16	20240926	200700	147097310	2945	2945	2945	2945	0
17	20240926	200600	147097310	2945	2945	2945	2945	0
18	20240926	200500	147097310	2945	2945	2945	2945	0
19	20240926	200400	147097310	2945	2945	2945	2945	0
20	20240926	200300	147097310	2945	2945	2945	2945	0
21	20240926	200200	147097310	2945	2945	2945	2945	0
22	20240926	200100	147097310	2945	2945	2945	2945	0
23	20240926	200000	147097310	2945	2945	2945	2945	0
24	20240926	195900	147097310	2945	2945	2945	2945	0
25	20240926	195800	147097310	2945	2945	2945	2945	0
26	20240926	195700	147097310	2945	2945	2945	2945	0
27	20240926	195600	147097310	2945	2945	2945	2945	0
28	20240926	195500	147097310	2945	2945	2945	2945	0
29	20240926	195400	147097310	2945	2945	2945	2945	0
30	20240926	195300	147097310	2945	2945	2945	2945	0
31	20240926	195200	147097310	2945	2945	2945	2945	0
32	20240926	195100	147097310	2945	2945	2945	2945	2100
33	20240926	195000	147097310	2945	2945	2945	2945	0
34	20240926	194900	147097310	2945	2945	2945	2945	0
35	20240926	194800	147097310	2945	2945	2945	2945	0
36	20240926	194700	147097310	2945	2945	2945	2945	0
37	20240926	194600	147097310	2945	2945	2945	2945	0
38	20240926	194500	147097310	2945	2945	2945	2945	0
39	20240926	194400	147097310	2945	2945	2945	2945	0
40	20240926	194300	147097310	2945	2945	2945	2945	0
41	20240926	194200	147097310	2945	2945	2945	2945	0
42	20240926	194100	147097310	2945	2945	2945	2945	0
43	20240926	194000	147097310	2945	2945	2945	2945	0
44	20240926	193900	147097310	2945	2945	2945	2945	0
45	20240926	193800	147097310	2945	2945	2945	2945	0
46	20240926	193700	147097310	2945	2945	2945	2945	0
47	20240926	193600	147097310	2945	2945	2945	2945	0
48	20240926	193500	147097310	2945	2945	2945	2945	0
49	20240926	193400	147097310	2945	2945	2945	2945	0
50	20240926	193300	147097310	2945	2945	2945	2945	0
51	20240926	193200	147097310	2945	2945	2945	2945	0
52	20240926	193100	147097310	2945	2945	2945	2945	0
53	20240926	193000	147097310	2945	2945	2945	2945	0
54	20240926	192900	147097310	2945	2945	2945	2945	0
55	20240926	192800	147097310	2945	2945	2945	2945	0
56	20240926	192700	147097310	2945	2945	2945	2945	0
57	20240926	192600	147097310	2945	2945	2945	2945	0
58	20240926	192500	147097310	2945	2945	2945	2945	0
59	20240926	192400	147097310	2945	2945	2945	2945	0
60	20240926	192300	147097310	2945	2945	2945	2945	0
61	20240926	192200	147097310	2945	2945	2945	2945	0
62	20240926	192100	147097310	2945	2945	2945	2945	2100
63	20240926	192000	147097310	2945	2945	2945	2945	0
64	20240926	191900	147097310	2945	2945	2945	2945	0
65	20240926	191800	147097310	2945	2945	2945	2945	0
66	20240926	191700	147097310	2945	2945	2945	2945	0
67	20240926	191600	147097310	2945	2945	2945	2945	0
68	20240926	191500	147097310	2945	2945	2945	2945	0
69	20240926	191400	147097310	2945	2945	2945	2945	0
70	20240926	191300	147097310	2945	2945	2945	2945	0
71	20240926	191200	147097310	2945	2945	2945	2945	0
72	20240926	191100	147097310	2945	2945	2945	2945	0
73	20240926	191000	147097310	2945	2945	2945	2945	0
74	20240926	190900	147097310	2945	2945	2945	2945	0
75	20240926	190800	147097310	2945	2945	2945	2945	0
76	20240926	190700	147097310	2945	2945	2945	2945	0
77	20240926	190600	147097310	2945	2945	2945	2945	0
78	20240926	190500	147097310	2945	2945	2945	2945	0
79	20240926	190400	147097310	2945	2945	2945	2945	0
80	20240926	190300	147097310	2945	2945	2945	2945	0
81	20240926	190200	147097310	2945	2945	2945	2945	0
82	20240926	190100	147097310	2945	2945	2945	2945	0
83	20240926	190000	147097310	2945	2945	2945	2945	0
84	20240926	185900	147097310	2945	2945	2945	2945	0
85	20240926	185800	147097310	2945	2945	2945	2945	0
86	20240926	185700	147097310	2945	2945	2945	2945	0
87	20240926	185600	147097310	2945	2945	2945	2945	0
88	20240926	185500	147097310	2945	2945	2945	2945	0
89	20240926	185400	147097310	2945	2945	2945	2945	0
90	20240926	185300	147097310	2945	2945	2945	2945	0
91	20240926	185200	147097310	2945	2945	2945	2945	0
92	20240926	185100	147097310	2945	2945	2945	2945	2100
93	20240926	185000	147097310	2945	2945	2945	2945	0
94	20240926	184900	147097310	2945	2945	2945	2945	0
95	20240926	184800	147097310	2945	2945	2945	2945	0
96	20240926	184700	147097310	2945	2945	2945	2945	0
97	20240926	184600	147097310	2945	2945	2945	2945	0
98	20240926	184500	147097310	2945	2945	2945	2945	0
99	20240926	184400	147097310	2945	2945	2945	2945	0
100	20240926	184300	147097310	2945	2945	2945	2945	0
101	20240926	184200	147097310	2945	2945	2945	2945	0
102	20240926	184100	147097310	2945	2945	2945	2945	0
103	20240926	184000	147097310	2945	2945	2945	2945	0
104	20240926	183900	147097310	2945	2945	2945	2945	0
105	20240926	183800	147097310	2945	2945	2945	2945	0
106	20240926	183700	147097310	2945	2945	2945	2945	0
107	20240926	183600	147097310	2945	2945	2945	2945	0
108	20240926	183500	147097310	2945	2945	2945	2945	0
109	20240926	183400	147097310	2945	2945	2945	2945	0
110	20240926	183300	147097310	2945	2945	2945	2945	0
111	20240926	183200	147097310	2945	2945	2945	2945	0
112	20240926	183100	147097310	2945	2945	2945	2945	0
113	20240926	183000	147097310	2945	2945	2945	2945	0
114	20240926	182900	147097310	2945	2945	2945	2945	0
115	20240926	182800	147097310	2945	2945	2945	2945	0
116	20240926	182700	147097310	2945	2945	2945	2945	0
117	20240926	182600	147097310	2945	2945	2945	2945	0
118	20240926	182500	147097310	2945	2945	2945	2945	0
119	20240926	182400	147097310	2945	2945	2945	2945	0
120	20240926	182300	147097310	2945	2945	2945	2945	0
121	20240926	182200	147097310	2945	2945	2945	2945	0
122	20240926	182100	147097310	2945	2945	2945	2945	2100
123	20240926	182000	147097310	2945	2945	2945	2945	0
124	20240926	181900	147097310	2945	2945	2945	2945	0
125	20240926	181800	147097310	2945	2945	2945	2945	0
126	20240926	181700	147097310	2945	2945	2945	2945	0
127	20240926	181600	147097310	2945	2945	2945	2945	0
128	20240926	181500	147097310	2945	2945	2945	2945	0
129	20240926	181400	147097310	2945	2945	2945	2945	0
130	20240926	181300	147097310	2945	2945	2945	2945	0
131	20240926	181200	147097310	2945	2945	2945	2945	0
132	20240926	181100	147097310	2945	2945	2945	2945	0
133	20240926	181000	147097310	2945	2945	2945	2945	0
134	20240926	180900	147097310	2945	2945	2945	2945	0
135	20240926	180800	147097310	2945	2945	2945	2945	0
136	20240926	180700	147097310	2945	2945	2945	2945	0
137	20240926	180600	147097310	2945	2945	2945	2945	0
138	20240926	180500	147097310	2945	2945	2945	2945	0
139	20240926	180400	147097310	2945	2945	2945	2945	0
140	20240926	180300	147097310	2945	2945	2945	2945	0
141	20240926	180200	147097310	2945	2945	2945	2945	0
142	20240926	180100	147097310	2945	2945	2945	2945	0
143	20240926	180000	147097310	2945	2945	2945	2945	0
144	20240926	175900	147097310	2945	2945	2945	2945	0
145	20240926	175800	147097310	2945	2945	2945	2945	0
146	20240926	175700	147097310	2945	2945	2945	2945	0
147	20240926	175600	147097310	2945	2945	2945	2945	0
148	20240926	175500	147097310	2945	2945	2945	2945	0
149	20240926	175400	147097310	2945	2945	2945	2945	0
150	20240926	175300	147097310	2945	2945	2945	2945	0
151	20240926	175200	147097310	2945	2945	2945	2945	0
152	20240926	175100	147097310	2945	2945	2945	2945	2100
153	20240926	175000	147097310	2945	2945	2945	2945	0
154	20240926	174900	147097310	2945	2945	2945	2945	0
155	20240926	174800	147097310	2945	2945	2945	2945	0
156	20240926	174700	147097310	2945	2945	2945	2945	0
157	20240926	174600	147097310	2945	2945	2945	2945	0
158	20240926	174500	147097310	2945	2945	2945	2945	0
159	20240926	174400	147097310	2945	2945	2945	2945	0
160	20240926	174300	147097310	2945	2945	2945	2945	0
161	20240926	174200	147097310	2945	2945	2945	2945	0
162	20240926	174100	147097310	2945	2945	2945	2945	0
163	20240926	174000	147097310	2945	2945	2945	2945	0
164	20240926	173900	147097310	2945	2945	2945	2945	0
165	20240926	173800	147097310	2945	2945	2945	2945	0
166	20240926	173700	147097310	2945	2945	2945	2945	0
167	20240926	173600	147097310	2945	2945	2945	2945	0
168	20240926	173500	147097310	2945	2945	2945	2945	0
169	20240926	173400	147097310	2945	2945	2945	2945	0
170	20240926	173300	147097310	2945	2945	2945	2945	0
171	20240926	173200	147097310	2945	2945	2945	2945	0
172	20240926	173100	147097310	2945	2945	2945	2945	0
173	20240926	173000	147097310	2945	2945	2945	2945	0
174	20240926	172900	147097310	2945	2945	2945	2945	0
175	20240926	172800	147097310	2945	2945	2945	2945	0
176	20240926	172700	147097310	2945	2945	2945	2945	0
177	20240926	172600	147097310	2945	2945	2945	2945	0
178	20240926	172500	147097310	2945	2945	2945	2945	0
179	20240926	172400	147097310	2945	2945	2945	2945	0
180	20240926	172300	147097310	2945	2945	2945	2945	0
181	20240926	172200	147097310	2945	2945	2945	2945	0
182	20240926	172100	147097310	2945	2945	2945	2945	2100
183	20240926	172000	147097310	2945	2945	2945	2945	0
184	20240926	171900	147097310	2945	2945	2945	2945	0
185	20240926	171800	147097310	2945	2945	2945	2945	0
186	20240926	171700	147097310	2945	2945	2945	2945	0
187	20240926	171600	147097310	2945	2945	2945	2945	0
188	20240926	171500	147097310	2945	2945	2945	2945	0
189	20240926	171400	147097310	2945	2945	2945	2945	0
190	20240926	171300	147097310	2945	2945	2945	2945	0
191	20240926	171200	147097310	2945	2945	2945	2945	0
192	20240926	171100	147097310	2945	2945	2945	2945	0
193	20240926	171000	147097310	2945	2945	2945	2945	0
194	20240926	170900	147097310	2945	2945	2945	2945	0
195	20240926	170800	147097310	2945	2945	2945	2945	0
196	20240926	170700	147097310	2945	2945	2945	2945	0
197	20240926	170600	147097310	2945	2945	2945	2945	0
198	20240926	170500	147097310	2945	2945	2945	2945	0
199	20240926	170400	147097310	2945	2945	2945	2945	0
200	20240926	170300	147097310	2945	2945	2945	2945	0
201	20240926	170200	147097310	2945	2945	2945	2945	0
202	20240926	170100	147097310	2945	2945	2945	2945	0
203	20240926	170000	147097310	2945	2945	2945	2945	0
204	20240926	165900	147097310	2945	2945	2945	2945	0
205	20240926	165800	147097310	2945	2945	2945	2945	0
206	20240926	165700	147097310	2945	2945	2945	2945	0
207	20240926	165600	147097310	2945	2945	2945	2945	0
208	20240926	165500	147097310	2945	2945	2945	2945	0
209	20240926	165400	147097310	2945	2945	2945	2945	0
210	20240926	165300	147097310	2945	2945	2945	2945	0
211	20240926	165200	147097310	2945	2945	2945	2945	0
212	20240926	165100	147097310	2945	2945	2945	2945	2100
213	20240926	165000	147097310	2945	2945	2945	2945	0
214	20240926	164900	147097310	2945	2945	2945	2945	0
215	20240926	164800	147097310	2945	2945	2945	2945	0
216	20240926	164700	147097310	2945	2945	2945	2945	0
217	20240926	164600	147097310	2945	2945	2945	2945	0
218	20240926	164500	147097310	2945	2945	2945	2945	0
219	20240926	164400	147097310	2945	2945	2945	2945	0
220	20240926	164300	147097310	2945	2945	2945	2945	0
221	20240926	164200	147097310	2945	2945	2945	2945	0
222	20240926	164100	147097310	2945	2945	2945	2945	0
223	20240926	164000	147097310	2945	2945	2945	2945	0
224	20240926	163900	147097310	2945	2945	2945	2945	0
225	20240926	163800	147097310	2945	2945	2945	2945	0
226	20240926	163700	147097310	2945	2945	2945	2945	0
227	20240926	163600	147097310	2945	2945	2945	2945	0
228	20240926	163500	147097310	2945	2945	2945	2945	0
229	20240926	163400	147097310	2945	2945	2945	2945	0
230	20240926	163300	147097310	2945	2945	2945	2945	0
231	20240926	163200	147097310	2945	2945	2945	2945	0
232	20240926	163100	147097310	2945	2945	2945	2945	0
233	20240926	163000	147097310	2945	2945	2945	2945	0
234	20240926	162900	147097310	2945	2945	2945	2945	0
235	20240926	162800	147097310	2945	2945	2945	2945	0
236	20240926	162700	147097310	2945	2945	2945	2945	0
237	20240926	162600	147097310	2945	2945	2945	2945	0
238	20240926	162500	147097310	2945	2945	2945	2945	0
239	20240926	162400	147097310	2945	2945	2945	2945	0
240	20240926	162300	147097310	2945	2945	2945	2945	0
241	20240926	162200	147097310	2945	2945	2945	2945	0
242	20240926	162100	147097310	2945	2945	2945	2945	2100
243	20240926	162000	147097310	2945	2945	2945	2945	0
244	20240926	161900	147097310	2945	2945	2945	2945	0
245	20240926	161800	147097310	2945	2945	2945	2945	0
246	20240926	161700	147097310	2945	2945	2945	2945	0
247	20240926	161600	147097310	2945	2945	2945	2945	0
248	20240926	161500	147097310	2945	2945	2945	2945	0
249	20240926	161400	147097310	2945	2945	2945	2945	0
250	20240926	161300	147097310	2945	2945	2945	2945	0
251	20240926	161200	147097310	2945	2945	2945	2945	0
252	20240926	161100	147097310	2945	2945	2945	2945	0
253	20240926	161000	147097310	2945	2945	2945	2945	0
254	20240926	160900	147097310	2945	2945	2945	2945	0
255	20240926	160800	147097310	2945	2945	2945	2945	0
256	20240926	160700	147097310	2945	2945	2945	2945	0
257	20240926	160600	147097310	2945	2945	2945	2945	0
258	20240926	160500	147097310	2945	2945	2945	2945	0
259	20240926	160400	147097310	2945	2945	2945	2945	0
260	20240926	160300	147097310	2945	2945	2945	2945	0
261	20240926	160200	147097310	2945	2945	2945	2945	0
262	20240926	160100	147097310	2945	2945	2945	2945	0
263	20240926	160000	147097310	2945	2945	2945	2945	0
264	20240926	155900	147097310	2945	2945	2945	2945	0
265	20240926	155800	147097310	2945	2945	2945	2945	0
266	20240926	155700	147097310	2945	2945	2945	2945	0
267	20240926	155600	147097310	2945	2945	2945	2945	0
268	20240926	155500	147097310	2945	2945	2945	2945	0
269	20240926	155400	147097310	2945	2945	2945	2945	0
270	20240926	155300	147097310	2945	2945	2945	2945	0
271	20240926	155200	147097310	2945	2945	2945	2945	0
272	20240926	155100	147097310	2945	2945	2945	2945	2100
273	20240926	155000	147097310	2945	2945	2945	2945	0
274	20240926	154900	147097310	2945	2945	2945	2945	0
275	20240926	154800	147097310	2945	2945	2945	2945	0
276	20240926	154700	147097310	2945	2945	2945	2945	0
277	20240926	154600	147097310	2945	2945	2945	2945	0
278	20240926	154500	147097310	2945	2945	2945	2945	0
279	20240926	154400	147097310	2945	2945	2945	2945	0
280	20240926	154300	147097310	2945	2945	2945	2945	0
281	20240926	154200	147097310	2945	2945	2945	2945	0
282	20240926	154100	147097310	2945	2945	2945	2945	0
283	20240926	154000	147097310	2945	2945	2945	2945	0
284	20240926	153900	147097310	2945	2945	2945	2945	0
285	20240926	153800	147097310	2945	2945	2945	2945	0
286	20240926	153700	147097310	2945	2945	2945	2945	0
287	20240926	153600	147097310	2945	2945	2945	2945	0
288	20240926	153500	147097310	2945	2945	2945	2945	0
289	20240926	153400	147097310	2945	2945	2945	2945	0
290	20240926	153300	147097310	2945	2945	2945	2945	0
291	20240926	153200	147097310	2945	2945	2945	2945	0
292	20240926	153100	147097310	2945	2945	2945	2945	0
293	20240926	153000	147097310	2945	2945	2945	2945	2100
294	20240926	152900	140912810	2950	2950	2950	2950	0
295	20240926	152800	140912810	2950	2950	2950	2950	0
296	20240926	152700	140912810	2950	2950	2950	2950	0
297	20240926	152600	140912810	2950	2950	2950	2950	0
298	20240926	152500	140912810	2950	2950	2950	2950	0
299	20240926	152400	140912810	2950	2950	2950	2950	0
300	20240926	152300	140912810	2950	2950	2950	2950	0
301	20240926	152200	140912810	2950	2950	2950	2950	0
302	20240926	152100	140912810	2950	2950	2950	2950	0
303	20240926	152000	140912810	2950	2950	2950	2950	0
304	20240926	151900	140912810	2950	2950	2950	2950	0
305	20240926	151800	140912810	2950	2950	2950	2950	2
306	20240926	151700	140906910	2950	2950	2950	2950	0
307	20240926	151600	140906910	2950	2950	2950	2950	0
308	20240926	151500	140906910	2950	2950	2950	2950	510
309	20240926	151400	139402410	2950	2950	2950	2950	1
310	20240926	151300	139399460	2940	2950	2950	2940	188
311	20240926	151200	138846730	2955	2955	2955	2955	0
312	20240926	151100	138846730	2955	2955	2955	2955	0
313	20240926	151000	138846730	2955	2955	2955	2955	0
314	20240926	150900	138846730	2955	2955	2955	2955	220
315	20240926	150800	138196630	2955	2955	2955	2955	121
316	20240926	150700	137839075	2965	2965	2965	2965	10
317	20240926	150600	137809425	2960	2960	2960	2960	66
318	20240926	150500	137614065	2965	2965	2965	2965	0
319	20240926	150400	137614065	2965	2965	2965	2965	0
320	20240926	150300	137614065	2965	2965	2965	2965	0
321	20240926	150200	137614065	2965	2965	2965	2965	0
322	20240926	150100	137614065	2965	2965	2965	2965	30
323	20240926	150000	137525115	2965	2965	2965	2965	0
324	20240926	145900	137525115	2965	2965	2965	2965	0
325	20240926	145800	137525115	2965	2965	2965	2965	0
326	20240926	145700	137525115	2965	2965	2965	2965	0
327	20240926	145600	137525115	2965	2965	2965	2965	0
328	20240926	145500	137525115	2965	2965	2965	2965	0
329	20240926	145400	137525115	2965	2965	2965	2965	1
330	20240926	145300	137522150	2960	2960	2960	2960	0
331	20240926	145200	137522150	2960	2960	2960	2960	0
332	20240926	145100	137522150	2960	2960	2960	2960	0
333	20240926	145000	137522150	2960	2960	2960	2960	0
334	20240926	144900	137522150	2960	2960	2960	2960	0
335	20240926	144800	137522150	2960	2960	2960	2960	0
336	20240926	144700	137522150	2960	2960	2960	2960	0
337	20240926	144600	137522150	2960	2960	2960	2960	420
338	20240926	144500	136278950	2970	2970	2970	2970	0
339	20240926	144400	136278950	2970	2970	2970	2970	0
340	20240926	144300	136278950	2970	2970	2970	2970	11
341	20240926	144200	136246280	2960	2960	2960	2960	0
342	20240926	144100	136246280	2960	2960	2960	2960	0
343	20240926	144000	136246280	2960	2960	2960	2960	0
344	20240926	143900	136246280	2960	2960	2960	2960	0
345	20240926	143800	136246280	2960	2960	2960	2960	0
346	20240926	143700	136246280	2960	2960	2960	2960	0
347	20240926	143600	136246280	2960	2960	2960	2960	0
348	20240926	143500	136246280	2960	2960	2960	2960	0
349	20240926	143400	136246280	2960	2960	2960	2960	0
350	20240926	143300	136246280	2960	2960	2960	2960	0
351	20240926	143200	136246280	2960	2960	2960	2960	0
352	20240926	143100	136246280	2960	2960	2960	2960	0
353	20240926	143000	136246280	2960	2960	2960	2960	0
354	20240926	142900	136246280	2960	2960	2960	2960	0
355	20240926	142800	136246280	2960	2960	2960	2960	0
356	20240926	142700	136246280	2960	2960	2960	2960	63
357	20240926	142600	136059800	2960	2960	2960	2960	0
358	20240926	142500	136059800	2960	2965	2965	2960	414
359	20240926	142400	134833510	2965	2965	2965	2965	0
360	20240926	142300	134833510	2965	2965	2965	2965	0
361	20240926	142200	134833510	2965	2965	2965	2965	0
362	20240926	142100	134833510	2965	2965	2965	2965	1
363	20240926	142000	134830545	2960	2960	2960	2960	0
364	20240926	141900	134830545	2960	2960	2960	2960	0
365	20240926	141800	134830545	2960	2970	2970	2925	24194
366	20240926	141700	64027875	2975	2975	2975	2975	0
367	20240926	141600	64027875	2975	2975	2975	2975	0
368	20240926	141500	64027875	2975	2975	2975	2975	0
369	20240926	141400	64027875	2975	2975	2975	2975	0
370	20240926	141300	64027875	2975	2975	2975	2975	10
371	20240926	141200	63998125	2975	2975	2975	2975	0
372	20240926	141100	63998125	2975	2975	2975	2975	0
373	20240926	141000	63998125	2975	2975	2975	2975	0
374	20240926	140900	63998125	2975	2975	2975	2975	0
375	20240926	140800	63998125	2975	2975	2975	2975	0
376	20240926	140700	63998125	2975	2975	2975	2975	0
377	20240926	140600	63998125	2975	2975	2975	2975	336
378	20240926	140500	62998525	2975	2975	2975	2975	0
379	20240926	140400	62998525	2975	2975	2975	2975	0
380	20240926	140300	62998525	2975	2975	2975	2975	0
381	20240926	140200	62998525	2975	2975	2975	2975	0
382	20240926	140100	62998525	2975	2975	2975	2975	0
383	20240926	140000	62998525	2975	2975	2975	2975	0
384	20240926	135900	62998525	2975	2975	2975	2975	237
385	20240926	135800	62293450	2975	2975	2975	2975	0
386	20240926	135700	62293450	2975	2975	2975	2975	20
387	20240926	135600	62233950	2975	2975	2975	2975	0
388	20240926	135500	62233950	2975	2975	2975	2975	0
389	20240926	135400	62233950	2975	2975	2975	2975	0
390	20240926	135300	62233950	2975	2975	2975	2975	0
391	20240926	135200	62233950	2975	2975	2975	2975	0
392	20240926	135100	62233950	2975	2975	2975	2975	0
393	20240926	135000	62233950	2975	2975	2975	2975	50
394	20240926	134900	62085200	2980	2980	2980	2980	0
395	20240926	134800	62085200	2980	2980	2980	2980	0
396	20240926	134700	62085200	2980	2980	2980	2980	0
397	20240926	134600	62085200	2980	2980	2980	2980	85
398	20240926	134500	61831900	2975	2975	2975	2975	0
399	20240926	134400	61831900	2975	2980	2980	2975	45
400	20240926	134300	61697875	2980	2980	2980	2980	334
401	20240926	134200	60702555	2980	2980	2980	2980	0
402	20240926	134100	60702555	2980	2980	2980	2980	0
403	20240926	134000	60702555	2980	2980	2980	2980	100
404	20240926	133900	60404555	2980	2980	2980	2980	0
405	20240926	133800	60404555	2980	2980	2980	2980	40
406	20240926	133700	60285355	2980	2980	2980	2980	0
407	20240926	133600	60285355	2980	2980	2980	2980	0
408	20240926	133500	60285355	2980	2980	2980	2980	100
409	20240926	133400	59987355	2970	2970	2970	2970	0
410	20240926	133300	59987355	2970	2970	2970	2970	0
411	20240926	133200	59987355	2970	2970	2970	2970	86
412	20240926	133100	59731935	2980	2980	2980	2980	100
413	20240926	133000	59433935	2980	2980	2980	2980	1500
414	20240926	132900	54963935	2980	2980	2980	2980	0
415	20240926	132800	54963935	2980	2980	2980	2980	0
416	20240926	132700	54963935	2980	2980	2980	2980	0
417	20240926	132600	54963935	2980	2980	2980	2980	100
418	20240926	132500	54665935	2980	2980	2980	2980	507
419	20240926	132400	53155075	2980	2980	2980	2980	0
420	20240926	132300	53155075	2980	2980	2980	2980	0
421	20240926	132200	53155075	2980	2975	2980	2975	336
422	20240926	132100	52154295	2970	2970	2970	2970	0
423	20240926	132000	52154295	2970	2970	2970	2970	0
424	20240926	131900	52154295	2970	2965	2970	2965	1652
425	20240926	131800	47253275	2965	2965	2965	2965	0
426	20240926	131700	47253275	2965	2965	2965	2965	30
427	20240926	131600	47164325	2960	2960	2960	2960	0
428	20240926	131500	47164325	2960	2955	2960	2955	37
429	20240926	131400	47054815	2950	2950	2950	2950	31
430	20240926	131300	46963365	2940	2940	2940	2940	0
431	20240926	131200	46963365	2940	2940	2940	2940	0
432	20240926	131100	46963365	2940	2940	2940	2940	0
433	20240926	131000	46963365	2940	2940	2940	2940	0
434	20240926	130900	46963365	2940	2940	2940	2940	0
435	20240926	130800	46963365	2940	2940	2940	2940	0
436	20240926	130700	46963365	2940	2940	2940	2940	0
437	20240926	130600	46963365	2940	2940	2940	2940	0
438	20240926	130500	46963365	2940	2940	2940	2940	0
439	20240926	130400	46963365	2940	2940	2940	2940	0
440	20240926	130300	46963365	2940	2940	2940	2940	0
441	20240926	130200	46963365	2940	2940	2940	2940	0
442	20240926	130100	46963365	2940	2940	2940	2940	0
443	20240926	130000	46963365	2940	2940	2940	2940	0
444	20240926	125900	46963365	2940	2940	2940	2940	0
445	20240926	125800	46963365	2940	2940	2940	2940	0
446	20240926	125700	46963365	2940	2940	2940	2940	0
447	20240926	125600	46963365	2940	2940	2940	2940	0
448	20240926	125500	46963365	2940	2940	2940	2940	0
449	20240926	125400	46963365	2940	2940	2940	2940	459
450	20240926	125300	45613905	2945	2945	2945	2945	400
451	20240926	125200	44435905	2945	2945	2945	2945	0
452	20240926	125100	44435905	2945	2945	2945	2945	0
453	20240926	125000	44435905	2945	2945	2945	2945	0
454	20240926	124900	44435905	2945	2945	2945	2945	100
455	20240926	124800	44141405	2945	2945	2945	2945	0
456	20240926	124700	44141405	2945	2945	2945	2945	0
457	20240926	124600	44141405	2945	2945	2945	2945	0
458	20240926	124500	44141405	2945	2945	2945	2945	0
459	20240926	124400	44141405	2945	2945	2945	2945	0
460	20240926	124300	44141405	2945	2945	2945	2945	0
461	20240926	124200	44141405	2945	2945	2945	2945	0
462	20240926	124100	44141405	2945	2945	2945	2945	0
463	20240926	124000	44141405	2945	2945	2945	2945	0
464	20240926	123900	44141405	2945	2945	2945	2945	0
465	20240926	123800	44141405	2945	2945	2945	2945	0
466	20240926	123700	44141405	2945	2945	2945	2945	0
467	20240926	123600	44141405	2945	2945	2945	2945	8
468	20240926	123500	44117845	2945	2945	2945	2945	200
469	20240926	123400	43528845	2940	2940	2940	2940	0
470	20240926	123300	43528845	2940	2940	2940	2940	0
471	20240926	123200	43528845	2940	2940	2940	2940	0
472	20240926	123100	43528845	2940	2940	2940	2940	9
473	20240926	123000	43502385	2940	2940	2940	2940	0
474	20240926	122900	43502385	2940	2940	2940	2940	150
475	20240926	122800	43061385	2940	2940	2940	2940	0
476	20240926	122700	43061385	2940	2940	2940	2940	0
477	20240926	122600	43061385	2940	2940	2940	2940	0
478	20240926	122500	43061385	2940	2940	2940	2940	0
479	20240926	122400	43061385	2940	2940	2940	2940	1
480	20240926	122300	43058445	2930	2930	2930	2930	0
481	20240926	122200	43058445	2930	2930	2930	2930	0
482	20240926	122100	43058445	2930	2930	2930	2930	0
483	20240926	122000	43058445	2930	2930	2930	2930	0
484	20240926	121900	43058445	2930	2930	2930	2930	1
485	20240926	121800	43055515	2935	2935	2935	2935	0
486	20240926	121700	43055515	2935	2935	2935	2935	208
487	20240926	121600	42445035	2935	2935	2935	2935	0
488	20240926	121500	42445035	2935	2935	2935	2935	0
489	20240926	121400	42445035	2935	2935	2935	2935	0
490	20240926	121300	42445035	2935	2935	2935	2935	0
491	20240926	121200	42445035	2935	2935	2935	2935	0
492	20240926	121100	42445035	2935	2935	2935	2935	110
493	20240926	121000	42122185	2935	2935	2935	2935	70
494	20240926	120900	41916735	2930	2930	2930	2930	0
495	20240926	120800	41916735	2930	2930	2930	2930	0
496	20240926	120700	41916735	2930	2930	2930	2930	0
497	20240926	120600	41916735	2930	2930	2930	2930	0
498	20240926	120500	41916735	2930	2930	2930	2930	0
499	20240926	120400	41916735	2930	2930	2930	2930	0
500	20240926	120300	41916735	2930	2930	2930	2930	0
501	20240926	120200	41916735	2930	2930	2930	2930	20
502	20240926	120100	41858135	2935	2935	2935	2935	0
503	20240926	120000	41858135	2935	2935	2935	2935	10
504	20240926	115900	41828785	2935	2935	2935	2935	10
505	20240926	115800	41799435	2935	2935	2935	2935	0
506	20240926	115700	41799435	2935	2935	2935	2935	0
507	20240926	115600	41799435	2935	2935	2935	2935	0
508	20240926	115500	41799435	2935	2935	2935	2935	0
509	20240926	115400	41799435	2935	2935	2935	2935	0
510	20240926	115300	41799435	2935	2935	2935	2935	0
511	20240926	115200	41799435	2935	2920	2935	2920	144
512	20240926	115100	41377740	2920	2920	2920	2920	213
513	20240926	115000	40755780	2925	2925	2925	2925	0
514	20240926	114900	40755780	2925	2925	2925	2925	11
515	20240926	114800	40723605	2925	2925	2925	2925	0
516	20240926	114700	40723605	2925	2925	2925	2925	0
517	20240926	114600	40723605	2925	2925	2925	2925	0
518	20240926	114500	40723605	2925	2925	2925	2925	0
519	20240926	114400	40723605	2925	2925	2925	2925	0
520	20240926	114300	40723605	2925	2925	2925	2925	0
521	20240926	114200	40723605	2925	2925	2925	2925	0
522	20240926	114100	40723605	2925	2925	2925	2925	0
523	20240926	114000	40723605	2925	2925	2925	2925	0
524	20240926	113900	40723605	2925	2925	2925	2925	0
525	20240926	113800	40723605	2925	2925	2925	2925	0
526	20240926	113700	40723605	2925	2925	2925	2925	0
527	20240926	113600	40723605	2925	2925	2925	2925	0
528	20240926	113500	40723605	2925	2925	2925	2925	0
529	20240926	113400	40723605	2925	2925	2925	2925	0
530	20240926	113300	40723605	2925	2925	2925	2925	0
531	20240926	113200	40723605	2925	2925	2925	2925	0
532	20240926	113100	40723605	2925	2925	2925	2925	0
533	20240926	113000	40723605	2925	2925	2925	2925	123
534	20240926	112900	40363830	2925	2925	2925	2925	0
535	20240926	112800	40363830	2925	2925	2925	2925	0
536	20240926	112700	40363830	2925	2925	2925	2925	2
537	20240926	112600	40357980	2935	2935	2935	2935	0
538	20240926	112500	40357980	2935	2935	2935	2935	0
539	20240926	112400	40357980	2935	2935	2935	2935	0
540	20240926	112300	40357980	2935	2935	2935	2935	0
541	20240926	112200	40357980	2935	2935	2935	2935	0
542	20240926	112100	40357980	2935	2935	2935	2935	0
543	20240926	112000	40357980	2935	2935	2935	2935	0
544	20240926	111900	40357980	2935	2935	2935	2935	0
545	20240926	111800	40357980	2935	2935	2935	2935	1
546	20240926	111700	40355045	2930	2930	2930	2930	0
547	20240926	111600	40355045	2930	2930	2930	2930	4250
548	20240926	111500	27902545	2925	2925	2925	2925	184
549	20240926	111400	27364345	2925	2925	2925	2925	0
550	20240926	111300	27364345	2925	2925	2925	2925	3
551	20240926	111200	27355570	2920	2920	2920	2920	180
552	20240926	111100	26829970	2920	2920	2920	2920	0
553	20240926	111000	26829970	2920	2920	2920	2920	0
554	20240926	110900	26829970	2920	2920	2920	2920	0
555	20240926	110800	26829970	2920	2920	2920	2920	0
556	20240926	110700	26829970	2920	2920	2920	2920	0
557	20240926	110600	26829970	2920	2920	2920	2920	1627
558	20240926	110500	22079130	2915	2915	2915	2915	0
559	20240926	110400	22079130	2915	2915	2915	2915	0
560	20240926	110300	22079130	2915	2915	2915	2915	0
561	20240926	110200	22079130	2915	2915	2915	2915	0
562	20240926	110100	22079130	2915	2915	2915	2915	0
563	20240926	110000	22079130	2915	2915	2915	2915	0
564	20240926	105900	22079130	2915	2915	2915	2915	20
565	20240926	105800	22020830	2920	2920	2920	2920	1
566	20240926	105700	22017910	2910	2910	2910	2910	0
567	20240926	105600	22017910	2910	2910	2910	2910	0
568	20240926	105500	22017910	2910	2910	2910	2910	0
569	20240926	105400	22017910	2910	2910	2910	2910	0
570	20240926	105300	22017910	2910	2915	2915	2910	30
571	20240926	105200	21930560	2920	2920	2920	2920	0
572	20240926	105100	21930560	2920	2920	2920	2920	0
573	20240926	105000	21930560	2920	2920	2920	2920	0
574	20240926	104900	21930560	2920	2920	2920	2920	138
575	20240926	104800	21527600	2910	2910	2910	2910	0
576	20240926	104700	21527600	2910	2910	2910	2910	0
577	20240926	104600	21527600	2910	2910	2910	2910	0
578	20240926	104500	21527600	2910	2910	2910	2910	0
579	20240926	104400	21527600	2910	2910	2910	2910	5
580	20240926	104300	21513050	2920	2920	2920	2920	0
581	20240926	104200	21513050	2920	2920	2920	2920	0
582	20240926	104100	21513050	2920	2920	2920	2920	0
583	20240926	104000	21513050	2920	2920	2920	2920	0
584	20240926	103900	21513050	2920	2920	2920	2920	0
585	20240926	103800	21513050	2920	2920	2920	2920	0
586	20240926	103700	21513050	2920	2920	2920	2920	0
587	20240926	103600	21513050	2920	2920	2920	2920	0
588	20240926	103500	21513050	2920	2920	2920	2920	309
589	20240926	103400	20610770	2920	2920	2920	2920	0
590	20240926	103300	20610770	2920	2920	2920	2920	20
591	20240926	103200	20552370	2920	2920	2920	2920	0
592	20240926	103100	20552370	2920	2910	2920	2910	250
593	20240926	103000	19824645	2900	2905	2905	2900	1276
594	20240926	102900	16123615	2910	2910	2910	2910	500
595	20240926	102800	14668615	2910	2910	2910	2910	774
596	20240926	102700	12416275	2920	2920	2920	2920	1
597	20240926	102600	12413355	2910	2915	2915	2910	7
598	20240926	102500	12392960	2915	2915	2915	2915	2
599	20240926	102400	12387130	2930	2930	2930	2930	0
600	20240926	102300	12387130	2930	2930	2930	2930	0
601	20240926	102200	12387130	2930	2930	2930	2930	0
602	20240926	102100	12387130	2930	2930	2930	2930	0
603	20240926	102000	12387130	2930	2930	2930	2930	0
604	20240926	101900	12387130	2930	2930	2930	2930	0
605	20240926	101800	12387130	2930	2930	2930	2930	0
606	20240926	101700	12387130	2930	2930	2930	2930	0
607	20240926	101600	12387130	2930	2930	2930	2930	0
608	20240926	101500	12387130	2930	2930	2930	2930	50
609	20240926	101400	12240630	2930	2930	2930	2930	100
610	20240926	101300	11947630	2930	2930	2930	2930	100
611	20240926	101200	11654630	2930	2930	2930	2930	0
612	20240926	101100	11654630	2930	2930	2930	2930	10
613	20240926	101000	11625330	2905	2930	2930	2905	1886
614	20240926	100900	6131900	2935	2935	2935	2935	0
615	20240926	100800	6131900	2935	2935	2935	2935	0
616	20240926	100700	6131900	2935	2935	2935	2935	111
617	20240926	100600	5806115	2945	2945	2945	2945	0
618	20240926	100500	5806115	2945	2945	2945	2945	0
619	20240926	100400	5806115	2945	2945	2945	2945	0
620	20240926	100300	5806115	2945	2945	2945	2945	0
621	20240926	100200	5806115	2945	2945	2945	2945	10
622	20240926	100100	5776665	2940	2940	2940	2940	1
623	20240926	100000	5773725	2945	2945	2945	2945	0
624	20240926	095900	5773725	2945	2945	2945	2945	0
625	20240926	095800	5773725	2945	2945	2945	2945	0
626	20240926	095700	5773725	2945	2945	2945	2945	0
627	20240926	095600	5773725	2945	2945	2945	2945	0
628	20240926	095500	5773725	2945	2945	2945	2945	0
629	20240926	095400	5773725	2945	2945	2945	2945	0
630	20240926	095300	5773725	2945	2945	2945	2945	0
631	20240926	095200	5773725	2945	2945	2945	2945	0
632	20240926	095100	5773725	2945	2945	2945	2945	0
633	20240926	095000	5773725	2945	2945	2945	2945	0
634	20240926	094900	5773725	2945	2945	2945	2945	0
635	20240926	094800	5773725	2945	2945	2945	2945	0
636	20240926	094700	5773725	2945	2945	2945	2945	0
637	20240926	094600	5773725	2945	2950	2950	2945	801
638	20240926	094500	3410780	2955	2955	2955	2955	0
639	20240926	094400	3410780	2955	2955	2955	2955	0
640	20240926	094300	3410780	2955	2955	2955	2955	0
641	20240926	094200	3410780	2955	2955	2955	2955	0
642	20240926	094100	3410780	2955	2955	2955	2955	0
643	20240926	094000	3410780	2955	2955	2955	2955	0
644	20240926	093900	3410780	2955	2955	2955	2955	0
645	20240926	093800	3410780	2955	2955	2955	2955	0
646	20240926	093700	3410780	2955	2955	2955	2955	0
647	20240926	093600	3410780	2955	2955	2955	2955	0
648	20240926	093500	3410780	2955	2955	2955	2955	0
649	20240926	093400	3410780	2955	2955	2955	2955	0
650	20240926	093300	3410780	2955	2955	2955	2955	0
651	20240926	093200	3410780	2955	2955	2955	2955	1
652	20240926	093100	3407825	2930	2930	2930	2930	0
653	20240926	093000	3407825	2930	2930	2930	2930	0
654	20240926	092900	3407825	2930	2930	2930	2930	0
655	20240926	092800	3407825	2930	2930	2930	2930	0
656	20240926	092700	3407825	2930	2930	2930	2930	0
657	20240926	092600	3407825	2930	2935	2935	2930	76
658	20240926	092500	3185125	2935	2935	2935	2935	0
659	20240926	092400	3185125	2935	2935	2935	2935	52
660	20240926	092300	3032505	2950	2955	2960	2950	280
661	20240926	092200	2204125	2960	2960	2960	2960	0
662	20240926	092100	2204125	2960	2960	2960	2960	0
663	20240926	092000	2204125	2960	2960	2960	2960	0
664	20240926	091900	2204125	2960	2960	2960	2960	0
665	20240926	091800	2204125	2960	2955	2960	2955	49
666	20240926	091700	2059325	2940	2940	2940	2940	0
667	20240926	091600	2059325	2940	2960	2960	2940	309
668	20240926	091500	1150825	2960	2960	2960	2960	1
669	20240926	091400	1147865	2960	2960	2960	2960	0
670	20240926	091300	1147865	2960	2960	2960	2960	0
671	20240926	091200	1147865	2960	2960	2960	2960	0
672	20240926	091100	1147865	2960	2960	2960	2960	0
673	20240926	091000	1147865	2960	2960	2960	2960	0
674	20240926	090900	1147865	2960	2960	2960	2960	0
675	20240926	090800	1147865	2960	2960	2960	2960	5
676	20240926	090700	1133065	2965	2965	2965	2965	43
677	20240926	090600	1005570	2940	2940	2940	2940	0
678	20240926	090500	1005570	2940	2940	2940	2940	339
679	20240926	090400	8910	2970	2970	2970	2970	0
680	20240926	090300	8910	2970	2970	2970	2970	0
681	20240926	090200	8910	2970	2970	2970	2970	0
682	20240926	090100	8910	2970	2970	2970	2970	0
683	20240926	090000	8910	2970	2970	2970	2970	3