KissMeData/287410/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210500	210268510	12870	12870	12870	12870	615
3	20240927	210400	210268510	12870	12870	12870	12870	0
4	20240927	210300	210268510	12870	12870	12870	12870	0
5	20240927	210200	210268510	12870	12870	12870	12870	0
6	20240927	210100	210268510	12870	12870	12870	12870	0
7	20240927	210000	210268510	12870	12870	12870	12870	0
8	20240927	205900	210268510	12870	12870	12870	12870	0
9	20240927	205800	210268510	12870	12870	12870	12870	0
10	20240927	205700	210268510	12870	12870	12870	12870	0
11	20240927	205600	210268510	12870	12870	12870	12870	0
12	20240927	205500	210268510	12870	12870	12870	12870	0
13	20240927	205400	210268510	12870	12870	12870	12870	0
14	20240927	205300	210268510	12870	12870	12870	12870	0
15	20240927	205200	210268510	12870	12870	12870	12870	0
16	20240927	205100	210268510	12870	12870	12870	12870	0
17	20240927	205000	210268510	12870	12870	12870	12870	0
18	20240927	204900	210268510	12870	12870	12870	12870	0
19	20240927	204800	210268510	12870	12870	12870	12870	0
20	20240927	204700	210268510	12870	12870	12870	12870	0
21	20240927	204600	210268510	12870	12870	12870	12870	0
22	20240927	204500	210268510	12870	12870	12870	12870	0
23	20240927	204400	210268510	12870	12870	12870	12870	0
24	20240927	204300	210268510	12870	12870	12870	12870	0
25	20240927	204200	210268510	12870	12870	12870	12870	0
26	20240927	204100	210268510	12870	12870	12870	12870	0
27	20240927	204000	210268510	12870	12870	12870	12870	0
28	20240927	203900	210268510	12870	12870	12870	12870	0
29	20240927	203800	210268510	12870	12870	12870	12870	0
30	20240927	203700	210268510	12870	12870	12870	12870	0
31	20240927	203600	210268510	12870	12870	12870	12870	0
32	20240927	203500	210268510	12870	12870	12870	12870	615
33	20240927	203400	210268510	12870	12870	12870	12870	0
34	20240927	203300	210268510	12870	12870	12870	12870	0
35	20240927	203200	210268510	12870	12870	12870	12870	0
36	20240927	203100	210268510	12870	12870	12870	12870	0
37	20240927	203000	210268510	12870	12870	12870	12870	0
38	20240927	202900	210268510	12870	12870	12870	12870	0
39	20240927	202800	210268510	12870	12870	12870	12870	0
40	20240927	202700	210268510	12870	12870	12870	12870	0
41	20240927	202600	210268510	12870	12870	12870	12870	0
42	20240927	202500	210268510	12870	12870	12870	12870	0
43	20240927	202400	210268510	12870	12870	12870	12870	0
44	20240927	202300	210268510	12870	12870	12870	12870	0
45	20240927	202200	210268510	12870	12870	12870	12870	0
46	20240927	202100	210268510	12870	12870	12870	12870	0
47	20240927	202000	210268510	12870	12870	12870	12870	0
48	20240927	201900	210268510	12870	12870	12870	12870	0
49	20240927	201800	210268510	12870	12870	12870	12870	0
50	20240927	201700	210268510	12870	12870	12870	12870	0
51	20240927	201600	210268510	12870	12870	12870	12870	0
52	20240927	201500	210268510	12870	12870	12870	12870	0
53	20240927	201400	210268510	12870	12870	12870	12870	0
54	20240927	201300	210268510	12870	12870	12870	12870	0
55	20240927	201200	210268510	12870	12870	12870	12870	0
56	20240927	201100	210268510	12870	12870	12870	12870	0
57	20240927	201000	210268510	12870	12870	12870	12870	0
58	20240927	200900	210268510	12870	12870	12870	12870	0
59	20240927	200800	210268510	12870	12870	12870	12870	0
60	20240927	200700	210268510	12870	12870	12870	12870	0
61	20240927	200600	210268510	12870	12870	12870	12870	0
62	20240927	200500	210268510	12870	12870	12870	12870	615
63	20240927	200400	210268510	12870	12870	12870	12870	0
64	20240927	200300	210268510	12870	12870	12870	12870	0
65	20240927	200200	210268510	12870	12870	12870	12870	0
66	20240927	200100	210268510	12870	12870	12870	12870	0
67	20240927	200000	210268510	12870	12870	12870	12870	0
68	20240927	195900	210268510	12870	12870	12870	12870	0
69	20240927	195800	210268510	12870	12870	12870	12870	0
70	20240927	195700	210268510	12870	12870	12870	12870	0
71	20240927	195600	210268510	12870	12870	12870	12870	0
72	20240927	195500	210268510	12870	12870	12870	12870	0
73	20240927	195400	210268510	12870	12870	12870	12870	0
74	20240927	195300	210268510	12870	12870	12870	12870	0
75	20240927	195200	210268510	12870	12870	12870	12870	0
76	20240927	195100	210268510	12870	12870	12870	12870	0
77	20240927	195000	210268510	12870	12870	12870	12870	0
78	20240927	194900	210268510	12870	12870	12870	12870	0
79	20240927	194800	210268510	12870	12870	12870	12870	0
80	20240927	194700	210268510	12870	12870	12870	12870	0
81	20240927	194600	210268510	12870	12870	12870	12870	0
82	20240927	194500	210268510	12870	12870	12870	12870	0
83	20240927	194400	210268510	12870	12870	12870	12870	0
84	20240927	194300	210268510	12870	12870	12870	12870	0
85	20240927	194200	210268510	12870	12870	12870	12870	0
86	20240927	194100	210268510	12870	12870	12870	12870	0
87	20240927	194000	210268510	12870	12870	12870	12870	0
88	20240927	193900	210268510	12870	12870	12870	12870	0
89	20240927	193800	210268510	12870	12870	12870	12870	0
90	20240927	193700	210268510	12870	12870	12870	12870	0
91	20240927	193600	210268510	12870	12870	12870	12870	0
92	20240927	193500	210268510	12870	12870	12870	12870	615
93	20240927	193400	210268510	12870	12870	12870	12870	0
94	20240927	193300	210268510	12870	12870	12870	12870	0
95	20240927	193200	210268510	12870	12870	12870	12870	0
96	20240927	193100	210268510	12870	12870	12870	12870	0
97	20240927	193000	210268510	12870	12870	12870	12870	0
98	20240927	192900	210268510	12870	12870	12870	12870	0
99	20240927	192800	210268510	12870	12870	12870	12870	0
100	20240927	192700	210268510	12870	12870	12870	12870	0
101	20240927	192600	210268510	12870	12870	12870	12870	0
102	20240927	192500	210268510	12870	12870	12870	12870	0
103	20240927	192400	210268510	12870	12870	12870	12870	0
104	20240927	192300	210268510	12870	12870	12870	12870	0
105	20240927	192200	210268510	12870	12870	12870	12870	0
106	20240927	192100	210268510	12870	12870	12870	12870	0
107	20240927	192000	210268510	12870	12870	12870	12870	0
108	20240927	191900	210268510	12870	12870	12870	12870	0
109	20240927	191800	210268510	12870	12870	12870	12870	0
110	20240927	191700	210268510	12870	12870	12870	12870	0
111	20240927	191600	210268510	12870	12870	12870	12870	0
112	20240927	191500	210268510	12870	12870	12870	12870	0
113	20240927	191400	210268510	12870	12870	12870	12870	0
114	20240927	191300	210268510	12870	12870	12870	12870	0
115	20240927	191200	210268510	12870	12870	12870	12870	0
116	20240927	191100	210268510	12870	12870	12870	12870	0
117	20240927	191000	210268510	12870	12870	12870	12870	0
118	20240927	190900	210268510	12870	12870	12870	12870	0
119	20240927	190800	210268510	12870	12870	12870	12870	0
120	20240927	190700	210268510	12870	12870	12870	12870	0
121	20240927	190600	210268510	12870	12870	12870	12870	0
122	20240927	190500	210268510	12870	12870	12870	12870	615
123	20240927	190400	210268510	12870	12870	12870	12870	0
124	20240927	190300	210268510	12870	12870	12870	12870	0
125	20240927	190200	210268510	12870	12870	12870	12870	0
126	20240927	190100	210268510	12870	12870	12870	12870	0
127	20240927	190000	210268510	12870	12870	12870	12870	0
128	20240927	185900	210268510	12870	12870	12870	12870	0
129	20240927	185800	210268510	12870	12870	12870	12870	0
130	20240927	185700	210268510	12870	12870	12870	12870	0
131	20240927	185600	210268510	12870	12870	12870	12870	0
132	20240927	185500	210268510	12870	12870	12870	12870	0
133	20240927	185400	210268510	12870	12870	12870	12870	0
134	20240927	185300	210268510	12870	12870	12870	12870	0
135	20240927	185200	210268510	12870	12870	12870	12870	0
136	20240927	185100	210268510	12870	12870	12870	12870	0
137	20240927	185000	210268510	12870	12870	12870	12870	0
138	20240927	184900	210268510	12870	12870	12870	12870	0
139	20240927	184800	210268510	12870	12870	12870	12870	0
140	20240927	184700	210268510	12870	12870	12870	12870	0
141	20240927	184600	210268510	12870	12870	12870	12870	0
142	20240927	184500	210268510	12870	12870	12870	12870	0
143	20240927	184400	210268510	12870	12870	12870	12870	0
144	20240927	184300	210268510	12870	12870	12870	12870	0
145	20240927	184200	210268510	12870	12870	12870	12870	0
146	20240927	184100	210268510	12870	12870	12870	12870	0
147	20240927	184000	210268510	12870	12870	12870	12870	0
148	20240927	183900	210268510	12870	12870	12870	12870	0
149	20240927	183800	210268510	12870	12870	12870	12870	0
150	20240927	183700	210268510	12870	12870	12870	12870	0
151	20240927	183600	210268510	12870	12870	12870	12870	0
152	20240927	183500	210268510	12870	12870	12870	12870	615
153	20240927	183400	210268510	12870	12870	12870	12870	0
154	20240927	183300	210268510	12870	12870	12870	12870	0
155	20240927	183200	210268510	12870	12870	12870	12870	0
156	20240927	183100	210268510	12870	12870	12870	12870	0
157	20240927	183000	210268510	12870	12870	12870	12870	0
158	20240927	182900	210268510	12870	12870	12870	12870	0
159	20240927	182800	210268510	12870	12870	12870	12870	0
160	20240927	182700	210268510	12870	12870	12870	12870	0
161	20240927	182600	210268510	12870	12870	12870	12870	0
162	20240927	182500	210268510	12870	12870	12870	12870	0
163	20240927	182400	210268510	12870	12870	12870	12870	0
164	20240927	182300	210268510	12870	12870	12870	12870	0
165	20240927	182200	210268510	12870	12870	12870	12870	0
166	20240927	182100	210268510	12870	12870	12870	12870	0
167	20240927	182000	210268510	12870	12870	12870	12870	0
168	20240927	181900	210268510	12870	12870	12870	12870	0
169	20240927	181800	210268510	12870	12870	12870	12870	0
170	20240927	181700	210268510	12870	12870	12870	12870	0
171	20240927	181600	210268510	12870	12870	12870	12870	0
172	20240927	181500	210268510	12870	12870	12870	12870	0
173	20240927	181400	210268510	12870	12870	12870	12870	0
174	20240927	181300	210268510	12870	12870	12870	12870	0
175	20240927	181200	210268510	12870	12870	12870	12870	0
176	20240927	181100	210268510	12870	12870	12870	12870	0
177	20240927	181000	210268510	12870	12870	12870	12870	0
178	20240927	180900	210268510	12870	12870	12870	12870	0
179	20240927	180800	210268510	12870	12870	12870	12870	0
180	20240927	180700	210268510	12870	12870	12870	12870	0
181	20240927	180600	210268510	12870	12870	12870	12870	0
182	20240927	180500	210268510	12870	12870	12870	12870	615
183	20240927	180400	210268510	12870	12870	12870	12870	0
184	20240927	180300	210268510	12870	12870	12870	12870	0
185	20240927	180200	210268510	12870	12870	12870	12870	0
186	20240927	180100	210268510	12870	12870	12870	12870	0
187	20240927	180000	210268510	12870	12870	12870	12870	0
188	20240927	175900	210268510	12870	12870	12870	12870	0
189	20240927	175800	210268510	12870	12870	12870	12870	0
190	20240927	175700	210268510	12870	12870	12870	12870	0
191	20240927	175600	210268510	12870	12870	12870	12870	0
192	20240927	175500	210268510	12870	12870	12870	12870	0
193	20240927	175400	210268510	12870	12870	12870	12870	0
194	20240927	175300	210268510	12870	12870	12870	12870	0
195	20240927	175200	210268510	12870	12870	12870	12870	0
196	20240927	175100	210268510	12870	12870	12870	12870	0
197	20240927	175000	210268510	12870	12870	12870	12870	0
198	20240927	174900	210268510	12870	12870	12870	12870	0
199	20240927	174800	210268510	12870	12870	12870	12870	0
200	20240927	174700	210268510	12870	12870	12870	12870	0
201	20240927	174600	210268510	12870	12870	12870	12870	0
202	20240927	174500	210268510	12870	12870	12870	12870	0
203	20240927	174400	210268510	12870	12870	12870	12870	0
204	20240927	174300	210268510	12870	12870	12870	12870	0
205	20240927	174200	210268510	12870	12870	12870	12870	0
206	20240927	174100	210268510	12870	12870	12870	12870	0
207	20240927	174000	210268510	12870	12870	12870	12870	0
208	20240927	173900	210268510	12870	12870	12870	12870	0
209	20240927	173800	210268510	12870	12870	12870	12870	0
210	20240927	173700	210268510	12870	12870	12870	12870	0
211	20240927	173600	210268510	12870	12870	12870	12870	0
212	20240927	173500	210268510	12870	12870	12870	12870	615
213	20240927	173400	210268510	12870	12870	12870	12870	0
214	20240927	173300	210268510	12870	12870	12870	12870	0
215	20240927	173200	210268510	12870	12870	12870	12870	0
216	20240927	173100	210268510	12870	12870	12870	12870	0
217	20240927	173000	210268510	12870	12870	12870	12870	0
218	20240927	172900	210268510	12870	12870	12870	12870	0
219	20240927	172800	210268510	12870	12870	12870	12870	0
220	20240927	172700	210268510	12870	12870	12870	12870	0
221	20240927	172600	210268510	12870	12870	12870	12870	0
222	20240927	172500	210268510	12870	12870	12870	12870	0
223	20240927	172400	210268510	12870	12870	12870	12870	0
224	20240927	172300	210268510	12870	12870	12870	12870	0
225	20240927	172200	210268510	12870	12870	12870	12870	0
226	20240927	172100	210268510	12870	12870	12870	12870	0
227	20240927	172000	210268510	12870	12870	12870	12870	0
228	20240927	171900	210268510	12870	12870	12870	12870	0
229	20240927	171800	210268510	12870	12870	12870	12870	0
230	20240927	171700	210268510	12870	12870	12870	12870	0
231	20240927	171600	210268510	12870	12870	12870	12870	0
232	20240927	171500	210268510	12870	12870	12870	12870	0
233	20240927	171400	210268510	12870	12870	12870	12870	0
234	20240927	171300	210268510	12870	12870	12870	12870	0
235	20240927	171200	210268510	12870	12870	12870	12870	0
236	20240927	171100	210268510	12870	12870	12870	12870	0
237	20240927	171000	210268510	12870	12870	12870	12870	0
238	20240927	170900	210268510	12870	12870	12870	12870	0
239	20240927	170800	210268510	12870	12870	12870	12870	0
240	20240927	170700	210268510	12870	12870	12870	12870	0
241	20240927	170600	210268510	12870	12870	12870	12870	0
242	20240927	170500	210268510	12870	12870	12870	12870	615
243	20240927	170400	210268510	12870	12870	12870	12870	0
244	20240927	170300	210268510	12870	12870	12870	12870	0
245	20240927	170200	210268510	12870	12870	12870	12870	0
246	20240927	170100	210268510	12870	12870	12870	12870	0
247	20240927	170000	210268510	12870	12870	12870	12870	0
248	20240927	165900	210268510	12870	12870	12870	12870	0
249	20240927	165800	210268510	12870	12870	12870	12870	0
250	20240927	165700	210268510	12870	12870	12870	12870	0
251	20240927	165600	210268510	12870	12870	12870	12870	0
252	20240927	165500	210268510	12870	12870	12870	12870	0
253	20240927	165400	210268510	12870	12870	12870	12870	0
254	20240927	165300	210268510	12870	12870	12870	12870	0
255	20240927	165200	210268510	12870	12870	12870	12870	0
256	20240927	165100	210268510	12870	12870	12870	12870	0
257	20240927	165000	210268510	12870	12870	12870	12870	0
258	20240927	164900	210268510	12870	12870	12870	12870	0
259	20240927	164800	210268510	12870	12870	12870	12870	0
260	20240927	164700	210268510	12870	12870	12870	12870	0
261	20240927	164600	210268510	12870	12870	12870	12870	0
262	20240927	164500	210268510	12870	12870	12870	12870	0
263	20240927	164400	210268510	12870	12870	12870	12870	0
264	20240927	164300	210268510	12870	12870	12870	12870	0
265	20240927	164200	210268510	12870	12870	12870	12870	0
266	20240927	164100	210268510	12870	12870	12870	12870	0
267	20240927	164000	210268510	12870	12870	12870	12870	0
268	20240927	163900	210268510	12870	12870	12870	12870	0
269	20240927	163800	210268510	12870	12870	12870	12870	0
270	20240927	163700	210268510	12870	12870	12870	12870	0
271	20240927	163600	210268510	12870	12870	12870	12870	0
272	20240927	163500	210268510	12870	12870	12870	12870	615
273	20240927	163400	210268510	12870	12870	12870	12870	0
274	20240927	163300	210268510	12870	12870	12870	12870	0
275	20240927	163200	210268510	12870	12870	12870	12870	0
276	20240927	163100	210268510	12870	12870	12870	12870	0
277	20240927	163000	210268510	12870	12870	12870	12870	0
278	20240927	162900	210268510	12870	12870	12870	12870	0
279	20240927	162800	210268510	12870	12870	12870	12870	0
280	20240927	162700	210268510	12870	12870	12870	12870	0
281	20240927	162600	210268510	12870	12870	12870	12870	0
282	20240927	162500	210268510	12870	12870	12870	12870	0
283	20240927	162400	210268510	12870	12870	12870	12870	0
284	20240927	162300	210268510	12870	12870	12870	12870	0
285	20240927	162200	210268510	12870	12870	12870	12870	0
286	20240927	162100	210268510	12870	12870	12870	12870	0
287	20240927	162000	210268510	12870	12870	12870	12870	0
288	20240927	161900	210268510	12870	12870	12870	12870	0
289	20240927	161800	210268510	12870	12870	12870	12870	0
290	20240927	161700	210268510	12870	12870	12870	12870	0
291	20240927	161600	210268510	12870	12870	12870	12870	0
292	20240927	161500	210268510	12870	12870	12870	12870	0
293	20240927	161400	210268510	12870	12870	12870	12870	0
294	20240927	161300	210268510	12870	12870	12870	12870	0
295	20240927	161200	210268510	12870	12870	12870	12870	0
296	20240927	161100	210268510	12870	12870	12870	12870	0
297	20240927	161000	210268510	12870	12870	12870	12870	0
298	20240927	160900	210268510	12870	12870	12870	12870	0
299	20240927	160800	210268510	12870	12870	12870	12870	0
300	20240927	160700	210268510	12870	12870	12870	12870	0
301	20240927	160600	210268510	12870	12870	12870	12870	0
302	20240927	160500	210268510	12870	12870	12870	12870	615
303	20240927	160400	210268510	12870	12870	12870	12870	0
304	20240927	160300	210268510	12870	12870	12870	12870	0
305	20240927	160200	210268510	12870	12870	12870	12870	0
306	20240927	160100	210268510	12870	12870	12870	12870	0
307	20240927	160000	210268510	12870	12870	12870	12870	0
308	20240927	155900	210268510	12870	12870	12870	12870	0
309	20240927	155800	210268510	12870	12870	12870	12870	0
310	20240927	155700	210268510	12870	12870	12870	12870	0
311	20240927	155600	210268510	12870	12870	12870	12870	0
312	20240927	155500	210268510	12870	12870	12870	12870	0
313	20240927	155400	210268510	12870	12870	12870	12870	0
314	20240927	155300	210268510	12870	12870	12870	12870	0
315	20240927	155200	210268510	12870	12870	12870	12870	0
316	20240927	155100	210268510	12870	12870	12870	12870	0
317	20240927	155000	210268510	12870	12870	12870	12870	0
318	20240927	154900	210268510	12870	12870	12870	12870	0
319	20240927	154800	210268510	12870	12870	12870	12870	0
320	20240927	154700	210268510	12870	12870	12870	12870	0
321	20240927	154600	210268510	12870	12870	12870	12870	0
322	20240927	154500	210268510	12870	12870	12870	12870	0
323	20240927	154400	210268510	12870	12870	12870	12870	0
324	20240927	154300	210268510	12870	12870	12870	12870	0
325	20240927	154200	210268510	12870	12870	12870	12870	0
326	20240927	154100	210268510	12870	12870	12870	12870	0
327	20240927	154000	210268510	12870	12870	12870	12870	0
328	20240927	153900	210268510	12870	12870	12870	12870	0
329	20240927	153800	210268510	12870	12870	12870	12870	0
330	20240927	153700	210268510	12870	12870	12870	12870	0
331	20240927	153600	210268510	12870	12870	12870	12870	0
332	20240927	153500	210268510	12870	12870	12870	12870	615
333	20240927	153400	210268510	12870	12870	12870	12870	0
334	20240927	153300	210268510	12870	12870	12870	12870	0
335	20240927	153200	210268510	12870	12870	12870	12870	0
336	20240927	153100	210268510	12870	12870	12870	12870	0
337	20240927	153000	210268510	12870	12870	12870	12870	615
338	20240927	152900	202353460	12860	12860	12860	12860	0
339	20240927	152800	202353460	12860	12860	12860	12860	0
340	20240927	152700	202353460	12860	12860	12860	12860	0
341	20240927	152600	202353460	12860	12860	12860	12860	0
342	20240927	152500	202353460	12860	12860	12860	12860	0
343	20240927	152400	202353460	12860	12860	12860	12860	0
344	20240927	152300	202353460	12860	12860	12860	12860	0
345	20240927	152200	202353460	12860	12860	12860	12860	0
346	20240927	152100	202353460	12860	12860	12860	12860	0
347	20240927	152000	202353460	12860	12860	12860	12860	0
348	20240927	151900	202353460	12860	12860	12860	12860	13
349	20240927	151800	202186280	12860	12860	12870	12860	735
350	20240927	151700	192734030	12860	12860	12860	12860	0
351	20240927	151600	192734030	12860	12860	12860	12860	0
352	20240927	151500	192734030	12860	12860	12860	12860	0
353	20240927	151400	192734030	12860	12860	12860	12860	0
354	20240927	151300	192734030	12860	12860	12860	12860	0
355	20240927	151200	192734030	12860	12860	12860	12860	0
356	20240927	151100	192734030	12860	12860	12860	12860	0
357	20240927	151000	192734030	12860	12860	12860	12860	0
358	20240927	150900	192734030	12860	12860	12860	12860	0
359	20240927	150800	192734030	12860	12860	12860	12860	1
360	20240927	150700	192721170	12870	12870	12870	12870	0
361	20240927	150600	192721170	12870	12870	12870	12870	0
362	20240927	150500	192721170	12870	12870	12870	12870	0
363	20240927	150400	192721170	12870	12870	12870	12870	0
364	20240927	150300	192721170	12870	12870	12870	12870	0
365	20240927	150200	192721170	12870	12870	12870	12870	0
366	20240927	150100	192721170	12870	12870	12870	12870	0
367	20240927	150000	192721170	12870	12870	12870	12870	0
368	20240927	145900	192721170	12870	12870	12870	12870	100
369	20240927	145800	191434170	12860	12860	12860	12860	0
370	20240927	145700	191434170	12860	12860	12860	12860	0
371	20240927	145600	191434170	12860	12860	12860	12860	0
372	20240927	145500	191434170	12860	12860	12860	12860	1
373	20240927	145400	191421310	12860	12860	12860	12860	0
374	20240927	145300	191421310	12860	12860	12860	12860	2058
375	20240927	145200	164955430	12860	12860	12860	12860	530
376	20240927	145100	158139630	12860	12860	12860	12860	0
377	20240927	145000	158139630	12860	12860	12860	12860	0
378	20240927	144900	158139630	12860	12860	12860	12860	0
379	20240927	144800	158139630	12860	12860	12860	12860	0
380	20240927	144700	158139630	12860	12860	12860	12860	0
381	20240927	144600	158139630	12860	12860	12860	12860	0
382	20240927	144500	158139630	12860	12860	12860	12860	0
383	20240927	144400	158139630	12860	12860	12860	12860	1
384	20240927	144300	158126770	12860	12860	12860	12860	0
385	20240927	144200	158126770	12860	12860	12860	12860	0
386	20240927	144100	158126770	12860	12860	12860	12860	0
387	20240927	144000	158126770	12860	12860	12860	12860	0
388	20240927	143900	158126770	12860	12860	12860	12860	0
389	20240927	143800	158126770	12860	12860	12860	12860	5
390	20240927	143700	158062470	12860	12860	12860	12860	0
391	20240927	143600	158062470	12860	12860	12860	12860	0
392	20240927	143500	158062470	12860	12860	12860	12860	0
393	20240927	143400	158062470	12860	12860	12860	12860	0
394	20240927	143300	158062470	12860	12860	12860	12860	0
395	20240927	143200	158062470	12860	12860	12860	12860	0
396	20240927	143100	158062470	12860	12860	12860	12860	0
397	20240927	143000	158062470	12860	12860	12860	12860	0
398	20240927	142900	158062470	12860	12860	12860	12860	0
399	20240927	142800	158062470	12860	12860	12860	12860	0
400	20240927	142700	158062470	12860	12860	12860	12860	5
401	20240927	142600	157998170	12860	12860	12860	12860	220
402	20240927	142500	155168970	12860	12860	12860	12860	0
403	20240927	142400	155168970	12860	12860	12860	12860	0
404	20240927	142300	155168970	12860	12860	12860	12860	13
405	20240927	142200	155001790	12860	12860	12860	12860	6
406	20240927	142100	154924630	12860	12860	12860	12860	69
407	20240927	142000	154037290	12860	12860	12860	12860	0
408	20240927	141900	154037290	12860	12860	12860	12860	0
409	20240927	141800	154037290	12860	12860	12860	12860	0
410	20240927	141700	154037290	12860	12860	12860	12860	1
411	20240927	141600	154024430	12860	12860	12860	12860	0
412	20240927	141500	154024430	12860	12860	12860	12860	0
413	20240927	141400	154024430	12860	12860	12860	12860	0
414	20240927	141300	154024430	12860	12860	12860	12860	251
415	20240927	141200	150796570	12860	12860	12860	12860	267
416	20240927	141100	147362950	12860	12860	12860	12860	0
417	20240927	141000	147362950	12860	12860	12860	12860	1
418	20240927	140900	147350090	12860	12860	12860	12860	0
419	20240927	140800	147350090	12860	12860	12860	12860	0
420	20240927	140700	147350090	12860	12860	12860	12860	0
421	20240927	140600	147350090	12860	12860	12860	12860	0
422	20240927	140500	147350090	12860	12860	12860	12860	0
423	20240927	140400	147350090	12860	12860	12860	12860	8
424	20240927	140300	147247210	12860	12860	12860	12860	0
425	20240927	140200	147247210	12860	12860	12860	12860	0
426	20240927	140100	147247210	12860	12860	12860	12860	0
427	20240927	140000	147247210	12860	12860	12860	12860	0
428	20240927	135900	147247210	12860	12860	12860	12860	0
429	20240927	135800	147247210	12860	12860	12860	12860	0
430	20240927	135700	147247210	12860	12860	12860	12860	3
431	20240927	135600	147208630	12860	12860	12860	12860	0
432	20240927	135500	147208630	12860	12860	12860	12860	0
433	20240927	135400	147208630	12860	12860	12860	12860	1
434	20240927	135300	147195770	12860	12860	12860	12860	0
435	20240927	135200	147195770	12860	12860	12860	12860	0
436	20240927	135100	147195770	12860	12860	12860	12860	333
437	20240927	135000	142913390	12860	12860	12860	12860	0
438	20240927	134900	142913390	12860	12860	12860	12860	0
439	20240927	134800	142913390	12860	12860	12860	12860	0
440	20240927	134700	142913390	12860	12860	12860	12860	0
441	20240927	134600	142913390	12860	12860	12860	12860	0
442	20240927	134500	142913390	12860	12860	12860	12860	0
443	20240927	134400	142913390	12860	12860	12860	12860	1
444	20240927	134300	142900530	12870	12870	12870	12870	4
445	20240927	134200	142849050	12860	12860	12860	12860	0
446	20240927	134100	142849050	12860	12860	12860	12860	0
447	20240927	134000	142849050	12860	12860	12860	12860	0
448	20240927	133900	142849050	12860	12860	12860	12860	0
449	20240927	133800	142849050	12860	12860	12860	12860	0
450	20240927	133700	142849050	12860	12860	12860	12860	0
451	20240927	133600	142849050	12860	12860	12860	12860	1
452	20240927	133500	142836190	12860	12860	12860	12860	0
453	20240927	133400	142836190	12860	12860	12860	12860	0
454	20240927	133300	142836190	12860	12860	12860	12860	0
455	20240927	133200	142836190	12860	12860	12860	12860	0
456	20240927	133100	142836190	12860	12860	12860	12860	0
457	20240927	133000	142836190	12860	12860	12860	12860	0
458	20240927	132900	142836190	12860	12860	12860	12860	0
459	20240927	132800	142836190	12860	12860	12860	12860	0
460	20240927	132700	142836190	12860	12860	12860	12860	0
461	20240927	132600	142836190	12860	12860	12860	12860	0
462	20240927	132500	142836190	12860	12860	12860	12860	223
463	20240927	132400	139968410	12860	12860	12860	12860	0
464	20240927	132300	139968410	12860	12860	12860	12860	0
465	20240927	132200	139968410	12860	12860	12860	12860	0
466	20240927	132100	139968410	12860	12860	12860	12860	0
467	20240927	132000	139968410	12860	12860	12860	12860	1
468	20240927	131900	139955550	12860	12860	12860	12860	0
469	20240927	131800	139955550	12860	12860	12860	12860	0
470	20240927	131700	139955550	12860	12860	12860	12860	0
471	20240927	131600	139955550	12860	12860	12860	12860	0
472	20240927	131500	139955550	12860	12860	12860	12860	11
473	20240927	131400	139814090	12860	12860	12860	12860	1
474	20240927	131300	139801230	12860	12860	12860	12860	0
475	20240927	131200	139801230	12860	12860	12860	12860	0
476	20240927	131100	139801230	12860	12860	12860	12860	0
477	20240927	131000	139801230	12860	12860	12860	12860	0
478	20240927	130900	139801230	12860	12860	12860	12860	5
479	20240927	130800	139736930	12860	12860	12860	12860	0
480	20240927	130700	139736930	12860	12860	12860	12860	0
481	20240927	130600	139736930	12860	12860	12860	12860	0
482	20240927	130500	139736930	12860	12860	12870	12860	2365
483	20240927	130400	109323000	12850	12850	12850	12850	5634
484	20240927	130300	36926100	12850	12850	12850	12850	0
485	20240927	130200	36926100	12850	12850	12850	12850	0
486	20240927	130100	36926100	12850	12850	12850	12850	0
487	20240927	130000	36926100	12850	12850	12850	12850	0
488	20240927	125900	36926100	12850	12850	12850	12850	0
489	20240927	125800	36926100	12850	12850	12850	12850	0
490	20240927	125700	36926100	12850	12850	12850	12850	0
491	20240927	125600	36926100	12850	12850	12850	12850	0
492	20240927	125500	36926100	12850	12850	12850	12850	0
493	20240927	125400	36926100	12850	12850	12850	12850	2
494	20240927	125300	36900400	12850	12850	12850	12850	5
495	20240927	125200	36836150	12860	12860	12860	12860	0
496	20240927	125100	36836150	12860	12860	12860	12860	0
497	20240927	125000	36836150	12860	12860	12860	12860	0
498	20240927	124900	36836150	12860	12860	12860	12860	0
499	20240927	124800	36836150	12860	12860	12860	12860	0
500	20240927	124700	36836150	12860	12860	12860	12860	0
501	20240927	124600	36836150	12860	12860	12860	12860	0
502	20240927	124500	36836150	12860	12860	12860	12860	0
503	20240927	124400	36836150	12860	12860	12860	12860	0
504	20240927	124300	36836150	12860	12860	12860	12860	54
505	20240927	124200	36141710	12850	12850	12850	12850	0
506	20240927	124100	36141710	12850	12850	12850	12850	0
507	20240927	124000	36141710	12850	12850	12850	12850	0
508	20240927	123900	36141710	12850	12850	12850	12850	0
509	20240927	123800	36141710	12850	12850	12850	12850	0
510	20240927	123700	36141710	12850	12850	12850	12850	20
511	20240927	123600	35884710	12850	12850	12850	12850	0
512	20240927	123500	35884710	12850	12850	12850	12850	0
513	20240927	123400	35884710	12850	12850	12850	12850	0
514	20240927	123300	35884710	12850	12850	12850	12850	0
515	20240927	123200	35884710	12850	12850	12850	12850	0
516	20240927	123100	35884710	12850	12850	12850	12850	0
517	20240927	123000	35884710	12850	12850	12850	12850	0
518	20240927	122900	35884710	12850	12850	12850	12850	0
519	20240927	122800	35884710	12850	12850	12850	12850	10
520	20240927	122700	35756210	12850	12850	12850	12850	0
521	20240927	122600	35756210	12850	12850	12850	12850	0
522	20240927	122500	35756210	12850	12850	12850	12850	0
523	20240927	122400	35756210	12850	12850	12850	12850	275
524	20240927	122300	32222460	12860	12860	12860	12860	0
525	20240927	122200	32222460	12860	12860	12860	12860	0
526	20240927	122100	32222460	12860	12860	12860	12860	0
527	20240927	122000	32222460	12860	12860	12860	12860	0
528	20240927	121900	32222460	12860	12860	12860	12860	0
529	20240927	121800	32222460	12860	12860	12860	12860	0
530	20240927	121700	32222460	12860	12860	12860	12860	0
531	20240927	121600	32222460	12860	12860	12860	12860	0
532	20240927	121500	32222460	12860	12860	12860	12860	0
533	20240927	121400	32222460	12860	12860	12860	12860	0
534	20240927	121300	32222460	12860	12860	12860	12860	0
535	20240927	121200	32222460	12860	12860	12860	12860	0
536	20240927	121100	32222460	12860	12860	12860	12860	0
537	20240927	121000	32222460	12860	12860	12860	12860	156
538	20240927	120900	30216300	12850	12850	12850	12850	0
539	20240927	120800	30216300	12850	12850	12850	12850	12
540	20240927	120700	30062100	12850	12850	12850	12850	0
541	20240927	120600	30062100	12850	12850	12850	12850	0
542	20240927	120500	30062100	12850	12850	12850	12850	0
543	20240927	120400	30062100	12850	12850	12850	12850	0
544	20240927	120300	30062100	12850	12850	12850	12850	0
545	20240927	120200	30062100	12850	12850	12850	12850	0
546	20240927	120100	30062100	12850	12850	12850	12850	0
547	20240927	120000	30062100	12850	12850	12850	12850	0
548	20240927	115900	30062100	12850	12850	12850	12850	0
549	20240927	115800	30062100	12850	12850	12850	12850	0
550	20240927	115700	30062100	12850	12850	12850	12850	0
551	20240927	115600	30062100	12850	12850	12850	12850	0
552	20240927	115500	30062100	12850	12850	12850	12850	8
553	20240927	115400	29959300	12850	12850	12850	12850	6
554	20240927	115300	29882200	12850	12850	12850	12850	0
555	20240927	115200	29882200	12850	12850	12850	12850	0
556	20240927	115100	29882200	12850	12850	12850	12850	1
557	20240927	115000	29869350	12850	12850	12850	12850	0
558	20240927	114900	29869350	12850	12850	12850	12850	15
559	20240927	114800	29676600	12850	12850	12850	12850	0
560	20240927	114700	29676600	12850	12850	12850	12850	33
561	20240927	114600	29252550	12850	12850	12850	12850	0
562	20240927	114500	29252550	12850	12850	12850	12850	0
563	20240927	114400	29252550	12850	12850	12850	12850	1
564	20240927	114300	29239700	12850	12850	12850	12850	0
565	20240927	114200	29239700	12850	12850	12850	12850	0
566	20240927	114100	29239700	12850	12850	12850	12850	0
567	20240927	114000	29239700	12850	12850	12850	12850	0
568	20240927	113900	29239700	12850	12850	12850	12850	0
569	20240927	113800	29239700	12850	12850	12850	12850	0
570	20240927	113700	29239700	12850	12850	12850	12850	0
571	20240927	113600	29239700	12850	12850	12850	12850	0
572	20240927	113500	29239700	12850	12850	12850	12850	0
573	20240927	113400	29239700	12850	12850	12850	12850	1
574	20240927	113300	29226850	12850	12850	12850	12850	5
575	20240927	113200	29162600	12860	12860	12860	12860	0
576	20240927	113100	29162600	12860	12860	12860	12860	0
577	20240927	113000	29162600	12860	12860	12860	12860	0
578	20240927	112900	29162600	12860	12860	12860	12860	0
579	20240927	112800	29162600	12860	12860	12860	12860	0
580	20240927	112700	29162600	12860	12860	12860	12860	100
581	20240927	112600	27876600	12850	12850	12850	12850	0
582	20240927	112500	27876600	12850	12850	12850	12850	0
583	20240927	112400	27876600	12850	12850	12850	12850	0
584	20240927	112300	27876600	12850	12850	12850	12850	0
585	20240927	112200	27876600	12850	12850	12850	12850	0
586	20240927	112100	27876600	12850	12850	12850	12850	0
587	20240927	112000	27876600	12850	12850	12850	12850	1
588	20240927	111900	27863750	12860	12860	12860	12860	0
589	20240927	111800	27863750	12860	12860	12860	12860	0
590	20240927	111700	27863750	12860	12860	12860	12860	0
591	20240927	111600	27863750	12860	12860	12860	12860	2
592	20240927	111500	27838030	12860	12860	12860	12860	0
593	20240927	111400	27838030	12860	12860	12860	12860	0
594	20240927	111300	27838030	12860	12860	12860	12860	0
595	20240927	111200	27838030	12860	12860	12860	12860	0
596	20240927	111100	27838030	12860	12860	12860	12860	0
597	20240927	111000	27838030	12860	12860	12860	12860	0
598	20240927	110900	27838030	12860	12860	12860	12860	0
599	20240927	110800	27838030	12860	12860	12860	12860	0
600	20240927	110700	27838030	12860	12860	12860	12860	0
601	20240927	110600	27838030	12860	12860	12860	12860	0
602	20240927	110500	27838030	12860	12860	12860	12860	1
603	20240927	110400	27825170	12850	12850	12850	12850	0
604	20240927	110300	27825170	12850	12850	12850	12850	0
605	20240927	110200	27825170	12850	12850	12850	12850	0
606	20240927	110100	27825170	12850	12850	12850	12850	0
607	20240927	110000	27825170	12850	12850	12850	12850	0
608	20240927	105900	27825170	12850	12850	12850	12850	0
609	20240927	105800	27825170	12850	12850	12850	12850	0
610	20240927	105700	27825170	12850	12850	12850	12850	0
611	20240927	105600	27825170	12850	12850	12850	12850	0
612	20240927	105500	27825170	12850	12850	12850	12850	13
613	20240927	105400	27658120	12850	12850	12850	12850	3
614	20240927	105300	27619570	12850	12850	12850	12850	0
615	20240927	105200	27619570	12850	12850	12850	12850	0
616	20240927	105100	27619570	12850	12850	12850	12850	0
617	20240927	105000	27619570	12850	12850	12850	12850	0
618	20240927	104900	27619570	12850	12850	12850	12850	0
619	20240927	104800	27619570	12850	12850	12850	12850	0
620	20240927	104700	27619570	12850	12850	12850	12850	10
621	20240927	104600	27491070	12860	12860	12860	12860	0
622	20240927	104500	27491070	12860	12860	12860	12860	185
623	20240927	104400	25111970	12850	12850	12850	12850	0
624	20240927	104300	25111970	12850	12850	12850	12850	0
625	20240927	104200	25111970	12850	12850	12850	12850	0
626	20240927	104100	25111970	12850	12850	12850	12850	1
627	20240927	104000	25099120	12850	12850	12850	12850	2
628	20240927	103900	25073420	12860	12860	12860	12860	0
629	20240927	103800	25073420	12860	12860	12860	12860	0
630	20240927	103700	25073420	12860	12860	12860	12860	0
631	20240927	103600	25073420	12860	12860	12860	12860	0
632	20240927	103500	25073420	12860	12860	12860	12860	0
633	20240927	103400	25073420	12860	12860	12860	12860	0
634	20240927	103300	25073420	12860	12860	12860	12860	0
635	20240927	103200	25073420	12860	12860	12860	12860	0
636	20240927	103100	25073420	12860	12860	12860	12860	0
637	20240927	103000	25073420	12860	12860	12860	12860	100
638	20240927	102900	23787420	12860	12860	12860	12860	0
639	20240927	102800	23787420	12860	12860	12860	12860	0
640	20240927	102700	23787420	12860	12860	12860	12860	0
641	20240927	102600	23787420	12860	12860	12860	12860	100
642	20240927	102500	22501420	12850	12850	12850	12850	0
643	20240927	102400	22501420	12850	12850	12850	12850	0
644	20240927	102300	22501420	12850	12850	12850	12850	0
645	20240927	102200	22501420	12850	12850	12850	12850	0
646	20240927	102100	22501420	12850	12850	12850	12850	0
647	20240927	102000	22501420	12850	12850	12850	12850	0
648	20240927	101900	22501420	12850	12850	12850	12850	5
649	20240927	101800	22437170	12850	12850	12850	12850	350
650	20240927	101700	17939670	12850	12850	12850	12850	0
651	20240927	101600	17939670	12850	12850	12850	12850	0
652	20240927	101500	17939670	12850	12850	12850	12850	0
653	20240927	101400	17939670	12850	12850	12850	12850	0
654	20240927	101300	17939670	12850	12850	12850	12850	0
655	20240927	101200	17939670	12850	12850	12850	12850	1
656	20240927	101100	17926820	12850	12850	12850	12850	0
657	20240927	101000	17926820	12850	12850	12850	12850	0
658	20240927	100900	17926820	12850	12850	12850	12850	0
659	20240927	100800	17926820	12850	12850	12850	12850	1
660	20240927	100700	17913970	12850	12850	12850	12850	0
661	20240927	100600	17913970	12850	12850	12850	12850	0
662	20240927	100500	17913970	12850	12850	12850	12850	0
663	20240927	100400	17913970	12850	12850	12850	12850	0
664	20240927	100300	17913970	12850	12850	12850	12850	120
665	20240927	100200	16371970	12850	12850	12850	12850	0
666	20240927	100100	16371970	12850	12850	12850	12850	0
667	20240927	100000	16371970	12850	12850	12850	12850	0
668	20240927	095900	16371970	12850	12850	12850	12850	0
669	20240927	095800	16371970	12850	12850	12850	12850	0
670	20240927	095700	16371970	12850	12850	12850	12850	0
671	20240927	095600	16371970	12850	12850	12850	12850	0
672	20240927	095500	16371970	12850	12850	12850	12850	0
673	20240927	095400	16371970	12850	12850	12850	12850	0
674	20240927	095300	16371970	12850	12850	12850	12850	0
675	20240927	095200	16371970	12850	12850	12850	12850	0
676	20240927	095100	16371970	12850	12850	12850	12850	0
677	20240927	095000	16371970	12850	12850	12850	12850	39
678	20240927	094900	15870820	12850	12850	12850	12850	0
679	20240927	094800	15870820	12850	12850	12850	12850	0
680	20240927	094700	15870820	12850	12850	12850	12850	0
681	20240927	094600	15870820	12850	12850	12850	12850	0
682	20240927	094500	15870820	12850	12850	12850	12850	1
683	20240927	094400	15857970	12850	12850	12850	12850	1
684	20240927	094300	15845120	12860	12860	12860	12860	0
685	20240927	094200	15845120	12860	12860	12860	12860	0
686	20240927	094100	15845120	12860	12850	12860	12850	6
687	20240927	094000	15768010	12850	12850	12850	12850	5
688	20240927	093900	15703760	12860	12860	12860	12860	100
689	20240927	093800	14417760	12850	12850	12850	12850	60
690	20240927	093700	13646760	12850	12850	12850	12850	0
691	20240927	093600	13646760	12850	12850	12850	12850	0
692	20240927	093500	13646760	12850	12850	12850	12850	0
693	20240927	093400	13646760	12850	12850	12850	12850	0
694	20240927	093300	13646760	12850	12850	12850	12850	0
695	20240927	093200	13646760	12850	12850	12850	12850	0
696	20240927	093100	13646760	12850	12850	12850	12850	59
697	20240927	093000	12888610	12850	12850	12850	12850	0
698	20240927	092900	12888610	12850	12850	12850	12850	0
699	20240927	092800	12888610	12850	12850	12850	12850	0
700	20240927	092700	12888610	12850	12850	12850	12850	0
701	20240927	092600	12888610	12850	12850	12850	12850	0
702	20240927	092500	12888610	12850	12850	12850	12850	0
703	20240927	092400	12888610	12850	12850	12850	12850	0
704	20240927	092300	12888610	12850	12850	12850	12850	200
705	20240927	092200	10318610	12850	12850	12850	12850	30
706	20240927	092100	9933110	12850	12850	12850	12850	0
707	20240927	092000	9933110	12850	12850	12850	12850	18
708	20240927	091900	9701810	12850	12850	12850	12850	0
709	20240927	091800	9701810	12850	12850	12850	12850	15
710	20240927	091700	9509060	12850	12850	12850	12850	0
711	20240927	091600	9509060	12850	12850	12850	12850	0
712	20240927	091500	9509060	12850	12850	12850	12850	50
713	20240927	091400	8866560	12860	12860	12860	12860	0
714	20240927	091300	8866560	12860	12860	12860	12860	0
715	20240927	091200	8866560	12860	12860	12860	12860	0
716	20240927	091100	8866560	12860	12860	12860	12860	0
717	20240927	091000	8866560	12860	12850	12860	12850	2
718	20240927	090900	8840850	12850	12850	12850	12850	172
719	20240927	090800	6630650	12850	12850	12850	12850	14
720	20240927	090700	6450750	12850	12850	12850	12850	72
721	20240927	090600	5525550	12850	12850	12850	12850	0
722	20240927	090500	5525550	12850	12850	12850	12850	4
723	20240927	090400	5474150	12850	12850	12850	12850	0
724	20240927	090300	5474150	12850	12850	12850	12850	0
725	20240927	090200	5474150	12850	12850	12850	12850	255
726	20240927	090100	2197400	12860	12860	12860	12860	5
727	20240927	090000	2133100	12850	12850	12850	12850	166