KissMeData/256940/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205700	121796430	5920	5920	5920	5920	3944
3	20240927	205600	121796430	5920	5920	5920	5920	0
4	20240927	205500	121796430	5920	5920	5920	5920	0
5	20240927	205400	121796430	5920	5920	5920	5920	0
6	20240927	205300	121796430	5920	5920	5920	5920	0
7	20240927	205200	121796430	5920	5920	5920	5920	0
8	20240927	205100	121796430	5920	5920	5920	5920	0
9	20240927	205000	121796430	5920	5920	5920	5920	0
10	20240927	204900	121796430	5920	5920	5920	5920	0
11	20240927	204800	121796430	5920	5920	5920	5920	0
12	20240927	204700	121796430	5920	5920	5920	5920	0
13	20240927	204600	121796430	5920	5920	5920	5920	0
14	20240927	204500	121796430	5920	5920	5920	5920	0
15	20240927	204400	121796430	5920	5920	5920	5920	0
16	20240927	204300	121796430	5920	5920	5920	5920	0
17	20240927	204200	121796430	5920	5920	5920	5920	0
18	20240927	204100	121796430	5920	5920	5920	5920	0
19	20240927	204000	121796430	5920	5920	5920	5920	0
20	20240927	203900	121796430	5920	5920	5920	5920	0
21	20240927	203800	121796430	5920	5920	5920	5920	0
22	20240927	203700	121796430	5920	5920	5920	5920	0
23	20240927	203600	121796430	5920	5920	5920	5920	0
24	20240927	203500	121796430	5920	5920	5920	5920	0
25	20240927	203400	121796430	5920	5920	5920	5920	0
26	20240927	203300	121796430	5920	5920	5920	5920	0
27	20240927	203200	121796430	5920	5920	5920	5920	0
28	20240927	203100	121796430	5920	5920	5920	5920	0
29	20240927	203000	121796430	5920	5920	5920	5920	0
30	20240927	202900	121796430	5920	5920	5920	5920	0
31	20240927	202800	121796430	5920	5920	5920	5920	0
32	20240927	202700	121796430	5920	5920	5920	5920	3944
33	20240927	202600	121796430	5920	5920	5920	5920	0
34	20240927	202500	121796430	5920	5920	5920	5920	0
35	20240927	202400	121796430	5920	5920	5920	5920	0
36	20240927	202300	121796430	5920	5920	5920	5920	0
37	20240927	202200	121796430	5920	5920	5920	5920	0
38	20240927	202100	121796430	5920	5920	5920	5920	0
39	20240927	202000	121796430	5920	5920	5920	5920	0
40	20240927	201900	121796430	5920	5920	5920	5920	0
41	20240927	201800	121796430	5920	5920	5920	5920	0
42	20240927	201700	121796430	5920	5920	5920	5920	0
43	20240927	201600	121796430	5920	5920	5920	5920	0
44	20240927	201500	121796430	5920	5920	5920	5920	0
45	20240927	201400	121796430	5920	5920	5920	5920	0
46	20240927	201300	121796430	5920	5920	5920	5920	0
47	20240927	201200	121796430	5920	5920	5920	5920	0
48	20240927	201100	121796430	5920	5920	5920	5920	0
49	20240927	201000	121796430	5920	5920	5920	5920	0
50	20240927	200900	121796430	5920	5920	5920	5920	0
51	20240927	200800	121796430	5920	5920	5920	5920	0
52	20240927	200700	121796430	5920	5920	5920	5920	0
53	20240927	200600	121796430	5920	5920	5920	5920	0
54	20240927	200500	121796430	5920	5920	5920	5920	0
55	20240927	200400	121796430	5920	5920	5920	5920	0
56	20240927	200300	121796430	5920	5920	5920	5920	0
57	20240927	200200	121796430	5920	5920	5920	5920	0
58	20240927	200100	121796430	5920	5920	5920	5920	0
59	20240927	200000	121796430	5920	5920	5920	5920	0
60	20240927	195900	121796430	5920	5920	5920	5920	0
61	20240927	195800	121796430	5920	5920	5920	5920	0
62	20240927	195700	121796430	5920	5920	5920	5920	3944
63	20240927	195600	121796430	5920	5920	5920	5920	0
64	20240927	195500	121796430	5920	5920	5920	5920	0
65	20240927	195400	121796430	5920	5920	5920	5920	0
66	20240927	195300	121796430	5920	5920	5920	5920	0
67	20240927	195200	121796430	5920	5920	5920	5920	0
68	20240927	195100	121796430	5920	5920	5920	5920	0
69	20240927	195000	121796430	5920	5920	5920	5920	0
70	20240927	194900	121796430	5920	5920	5920	5920	0
71	20240927	194800	121796430	5920	5920	5920	5920	0
72	20240927	194700	121796430	5920	5920	5920	5920	0
73	20240927	194600	121796430	5920	5920	5920	5920	0
74	20240927	194500	121796430	5920	5920	5920	5920	0
75	20240927	194400	121796430	5920	5920	5920	5920	0
76	20240927	194300	121796430	5920	5920	5920	5920	0
77	20240927	194200	121796430	5920	5920	5920	5920	0
78	20240927	194100	121796430	5920	5920	5920	5920	0
79	20240927	194000	121796430	5920	5920	5920	5920	0
80	20240927	193900	121796430	5920	5920	5920	5920	0
81	20240927	193800	121796430	5920	5920	5920	5920	0
82	20240927	193700	121796430	5920	5920	5920	5920	0
83	20240927	193600	121796430	5920	5920	5920	5920	0
84	20240927	193500	121796430	5920	5920	5920	5920	0
85	20240927	193400	121796430	5920	5920	5920	5920	0
86	20240927	193300	121796430	5920	5920	5920	5920	0
87	20240927	193200	121796430	5920	5920	5920	5920	0
88	20240927	193100	121796430	5920	5920	5920	5920	0
89	20240927	193000	121796430	5920	5920	5920	5920	0
90	20240927	192900	121796430	5920	5920	5920	5920	0
91	20240927	192800	121796430	5920	5920	5920	5920	0
92	20240927	192700	121796430	5920	5920	5920	5920	3944
93	20240927	192600	121796430	5920	5920	5920	5920	0
94	20240927	192500	121796430	5920	5920	5920	5920	0
95	20240927	192400	121796430	5920	5920	5920	5920	0
96	20240927	192300	121796430	5920	5920	5920	5920	0
97	20240927	192200	121796430	5920	5920	5920	5920	0
98	20240927	192100	121796430	5920	5920	5920	5920	0
99	20240927	192000	121796430	5920	5920	5920	5920	0
100	20240927	191900	121796430	5920	5920	5920	5920	0
101	20240927	191800	121796430	5920	5920	5920	5920	0
102	20240927	191700	121796430	5920	5920	5920	5920	0
103	20240927	191600	121796430	5920	5920	5920	5920	0
104	20240927	191500	121796430	5920	5920	5920	5920	0
105	20240927	191400	121796430	5920	5920	5920	5920	0
106	20240927	191300	121796430	5920	5920	5920	5920	0
107	20240927	191200	121796430	5920	5920	5920	5920	0
108	20240927	191100	121796430	5920	5920	5920	5920	0
109	20240927	191000	121796430	5920	5920	5920	5920	0
110	20240927	190900	121796430	5920	5920	5920	5920	0
111	20240927	190800	121796430	5920	5920	5920	5920	0
112	20240927	190700	121796430	5920	5920	5920	5920	0
113	20240927	190600	121796430	5920	5920	5920	5920	0
114	20240927	190500	121796430	5920	5920	5920	5920	0
115	20240927	190400	121796430	5920	5920	5920	5920	0
116	20240927	190300	121796430	5920	5920	5920	5920	0
117	20240927	190200	121796430	5920	5920	5920	5920	0
118	20240927	190100	121796430	5920	5920	5920	5920	0
119	20240927	190000	121796430	5920	5920	5920	5920	0
120	20240927	185900	121796430	5920	5920	5920	5920	0
121	20240927	185800	121796430	5920	5920	5920	5920	0
122	20240927	185700	121796430	5920	5920	5920	5920	3944
123	20240927	185600	121796430	5920	5920	5920	5920	0
124	20240927	185500	121796430	5920	5920	5920	5920	0
125	20240927	185400	121796430	5920	5920	5920	5920	0
126	20240927	185300	121796430	5920	5920	5920	5920	0
127	20240927	185200	121796430	5920	5920	5920	5920	0
128	20240927	185100	121796430	5920	5920	5920	5920	0
129	20240927	185000	121796430	5920	5920	5920	5920	0
130	20240927	184900	121796430	5920	5920	5920	5920	0
131	20240927	184800	121796430	5920	5920	5920	5920	0
132	20240927	184700	121796430	5920	5920	5920	5920	0
133	20240927	184600	121796430	5920	5920	5920	5920	0
134	20240927	184500	121796430	5920	5920	5920	5920	0
135	20240927	184400	121796430	5920	5920	5920	5920	0
136	20240927	184300	121796430	5920	5920	5920	5920	0
137	20240927	184200	121796430	5920	5920	5920	5920	0
138	20240927	184100	121796430	5920	5920	5920	5920	0
139	20240927	184000	121796430	5920	5920	5920	5920	0
140	20240927	183900	121796430	5920	5920	5920	5920	0
141	20240927	183800	121796430	5920	5920	5920	5920	0
142	20240927	183700	121796430	5920	5920	5920	5920	0
143	20240927	183600	121796430	5920	5920	5920	5920	0
144	20240927	183500	121796430	5920	5920	5920	5920	0
145	20240927	183400	121796430	5920	5920	5920	5920	0
146	20240927	183300	121796430	5920	5920	5920	5920	0
147	20240927	183200	121796430	5920	5920	5920	5920	0
148	20240927	183100	121796430	5920	5920	5920	5920	0
149	20240927	183000	121796430	5920	5920	5920	5920	0
150	20240927	182900	121796430	5920	5920	5920	5920	0
151	20240927	182800	121796430	5920	5920	5920	5920	0
152	20240927	182700	121796430	5920	5920	5920	5920	3944
153	20240927	182600	121796430	5920	5920	5920	5920	0
154	20240927	182500	121796430	5920	5920	5920	5920	0
155	20240927	182400	121796430	5920	5920	5920	5920	0
156	20240927	182300	121796430	5920	5920	5920	5920	0
157	20240927	182200	121796430	5920	5920	5920	5920	0
158	20240927	182100	121796430	5920	5920	5920	5920	0
159	20240927	182000	121796430	5920	5920	5920	5920	0
160	20240927	181900	121796430	5920	5920	5920	5920	0
161	20240927	181800	121796430	5920	5920	5920	5920	0
162	20240927	181700	121796430	5920	5920	5920	5920	0
163	20240927	181600	121796430	5920	5920	5920	5920	0
164	20240927	181500	121796430	5920	5920	5920	5920	0
165	20240927	181400	121796430	5920	5920	5920	5920	0
166	20240927	181300	121796430	5920	5920	5920	5920	0
167	20240927	181200	121796430	5920	5920	5920	5920	0
168	20240927	181100	121796430	5920	5920	5920	5920	0
169	20240927	181000	121796430	5920	5920	5920	5920	0
170	20240927	180900	121796430	5920	5920	5920	5920	0
171	20240927	180800	121796430	5920	5920	5920	5920	0
172	20240927	180700	121796430	5920	5920	5920	5920	0
173	20240927	180600	121796430	5920	5920	5920	5920	0
174	20240927	180500	121796430	5920	5920	5920	5920	0
175	20240927	180400	121796430	5920	5920	5920	5920	0
176	20240927	180300	121796430	5920	5920	5920	5920	0
177	20240927	180200	121796430	5920	5920	5920	5920	0
178	20240927	180100	121796430	5920	5920	5920	5920	0
179	20240927	180000	121796430	5920	5920	5920	5920	0
180	20240927	175900	121796430	5920	5920	5920	5920	0
181	20240927	175800	121796430	5920	5920	5920	5920	0
182	20240927	175700	121796430	5920	5920	5920	5920	3944
183	20240927	175600	121796430	5920	5920	5920	5920	0
184	20240927	175500	121796430	5920	5920	5920	5920	0
185	20240927	175400	121796430	5920	5920	5920	5920	0
186	20240927	175300	121796430	5920	5920	5920	5920	0
187	20240927	175200	121796430	5920	5920	5920	5920	0
188	20240927	175100	121796430	5920	5920	5920	5920	0
189	20240927	175000	121796430	5920	5920	5920	5920	0
190	20240927	174900	121796430	5920	5920	5920	5920	0
191	20240927	174800	121796430	5920	5920	5920	5920	0
192	20240927	174700	121796430	5920	5920	5920	5920	0
193	20240927	174600	121796430	5920	5920	5920	5920	0
194	20240927	174500	121796430	5920	5920	5920	5920	0
195	20240927	174400	121796430	5920	5920	5920	5920	0
196	20240927	174300	121796430	5920	5920	5920	5920	0
197	20240927	174200	121796430	5920	5920	5920	5920	0
198	20240927	174100	121796430	5920	5920	5920	5920	0
199	20240927	174000	121796430	5920	5920	5920	5920	0
200	20240927	173900	121796430	5920	5920	5920	5920	0
201	20240927	173800	121796430	5920	5920	5920	5920	0
202	20240927	173700	121796430	5920	5920	5920	5920	0
203	20240927	173600	121796430	5920	5920	5920	5920	0
204	20240927	173500	121796430	5920	5920	5920	5920	0
205	20240927	173400	121796430	5920	5920	5920	5920	0
206	20240927	173300	121796430	5920	5920	5920	5920	0
207	20240927	173200	121796430	5920	5920	5920	5920	0
208	20240927	173100	121796430	5920	5920	5920	5920	0
209	20240927	173000	121796430	5920	5920	5920	5920	0
210	20240927	172900	121796430	5920	5920	5920	5920	0
211	20240927	172800	121796430	5920	5920	5920	5920	0
212	20240927	172700	121796430	5920	5920	5920	5920	3944
213	20240927	172600	121796430	5920	5920	5920	5920	0
214	20240927	172500	121796430	5920	5920	5920	5920	0
215	20240927	172400	121796430	5920	5920	5920	5920	0
216	20240927	172300	121796430	5920	5920	5920	5920	0
217	20240927	172200	121796430	5920	5920	5920	5920	0
218	20240927	172100	121796430	5920	5920	5920	5920	0
219	20240927	172000	121796430	5920	5920	5920	5920	0
220	20240927	171900	121796430	5920	5920	5920	5920	0
221	20240927	171800	121796430	5920	5920	5920	5920	0
222	20240927	171700	121796430	5920	5920	5920	5920	0
223	20240927	171600	121796430	5920	5920	5920	5920	0
224	20240927	171500	121796430	5920	5920	5920	5920	0
225	20240927	171400	121796430	5920	5920	5920	5920	0
226	20240927	171300	121796430	5920	5920	5920	5920	0
227	20240927	171200	121796430	5920	5920	5920	5920	0
228	20240927	171100	121796430	5920	5920	5920	5920	0
229	20240927	171000	121796430	5920	5920	5920	5920	0
230	20240927	170900	121796430	5920	5920	5920	5920	0
231	20240927	170800	121796430	5920	5920	5920	5920	0
232	20240927	170700	121796430	5920	5920	5920	5920	0
233	20240927	170600	121796430	5920	5920	5920	5920	0
234	20240927	170500	121796430	5920	5920	5920	5920	0
235	20240927	170400	121796430	5920	5920	5920	5920	0
236	20240927	170300	121796430	5920	5920	5920	5920	0
237	20240927	170200	121796430	5920	5920	5920	5920	0
238	20240927	170100	121796430	5920	5920	5920	5920	0
239	20240927	170000	121796430	5920	5920	5920	5920	0
240	20240927	165900	121796430	5920	5920	5920	5920	0
241	20240927	165800	121796430	5920	5920	5920	5920	0
242	20240927	165700	121796430	5920	5920	5920	5920	3944
243	20240927	165600	121796430	5920	5920	5920	5920	0
244	20240927	165500	121796430	5920	5920	5920	5920	0
245	20240927	165400	121796430	5920	5920	5920	5920	0
246	20240927	165300	121796430	5920	5920	5920	5920	0
247	20240927	165200	121796430	5920	5920	5920	5920	0
248	20240927	165100	121796430	5920	5920	5920	5920	0
249	20240927	165000	121796430	5920	5920	5920	5920	0
250	20240927	164900	121796430	5920	5920	5920	5920	0
251	20240927	164800	121796430	5920	5920	5920	5920	0
252	20240927	164700	121796430	5920	5920	5920	5920	0
253	20240927	164600	121796430	5920	5920	5920	5920	0
254	20240927	164500	121796430	5920	5920	5920	5920	0
255	20240927	164400	121796430	5920	5920	5920	5920	0
256	20240927	164300	121796430	5920	5920	5920	5920	0
257	20240927	164200	121796430	5920	5920	5920	5920	0
258	20240927	164100	121796430	5920	5920	5920	5920	0
259	20240927	164000	121796430	5920	5920	5920	5920	0
260	20240927	163900	121796430	5920	5920	5920	5920	0
261	20240927	163800	121796430	5920	5920	5920	5920	0
262	20240927	163700	121796430	5920	5920	5920	5920	0
263	20240927	163600	121796430	5920	5920	5920	5920	0
264	20240927	163500	121796430	5920	5920	5920	5920	0
265	20240927	163400	121796430	5920	5920	5920	5920	0
266	20240927	163300	121796430	5920	5920	5920	5920	0
267	20240927	163200	121796430	5920	5920	5920	5920	0
268	20240927	163100	121796430	5920	5920	5920	5920	0
269	20240927	163000	121796430	5920	5920	5920	5920	0
270	20240927	162900	121796430	5920	5920	5920	5920	0
271	20240927	162800	121796430	5920	5920	5920	5920	0
272	20240927	162700	121796430	5920	5920	5920	5920	3944
273	20240927	162600	121796430	5920	5920	5920	5920	0
274	20240927	162500	121796430	5920	5920	5920	5920	0
275	20240927	162400	121796430	5920	5920	5920	5920	0
276	20240927	162300	121796430	5920	5920	5920	5920	0
277	20240927	162200	121796430	5920	5920	5920	5920	0
278	20240927	162100	121796430	5920	5920	5920	5920	0
279	20240927	162000	121796430	5920	5920	5920	5920	0
280	20240927	161900	121796430	5920	5920	5920	5920	0
281	20240927	161800	121796430	5920	5920	5920	5920	0
282	20240927	161700	121796430	5920	5920	5920	5920	0
283	20240927	161600	121796430	5920	5920	5920	5920	0
284	20240927	161500	121796430	5920	5920	5920	5920	0
285	20240927	161400	121796430	5920	5920	5920	5920	0
286	20240927	161300	121796430	5920	5920	5920	5920	0
287	20240927	161200	121796430	5920	5920	5920	5920	0
288	20240927	161100	121796430	5920	5920	5920	5920	0
289	20240927	161000	121796430	5920	5920	5920	5920	0
290	20240927	160900	121796430	5920	5920	5920	5920	0
291	20240927	160800	121796430	5920	5920	5920	5920	0
292	20240927	160700	121796430	5920	5920	5920	5920	0
293	20240927	160600	121796430	5920	5920	5920	5920	0
294	20240927	160500	121796430	5920	5920	5920	5920	0
295	20240927	160400	121796430	5920	5920	5920	5920	0
296	20240927	160300	121796430	5920	5920	5920	5920	0
297	20240927	160200	121796430	5920	5920	5920	5920	0
298	20240927	160100	121796430	5920	5920	5920	5920	0
299	20240927	160000	121796430	5920	5920	5920	5920	0
300	20240927	155900	121796430	5920	5920	5920	5920	0
301	20240927	155800	121796430	5920	5920	5920	5920	0
302	20240927	155700	121796430	5920	5920	5920	5920	3944
303	20240927	155600	121796430	5920	5920	5920	5920	0
304	20240927	155500	121796430	5920	5920	5920	5920	0
305	20240927	155400	121796430	5920	5920	5920	5920	0
306	20240927	155300	121796430	5920	5920	5920	5920	0
307	20240927	155200	121796430	5920	5920	5920	5920	0
308	20240927	155100	121796430	5920	5920	5920	5920	0
309	20240927	155000	121796430	5920	5920	5920	5920	0
310	20240927	154900	121796430	5920	5920	5920	5920	0
311	20240927	154800	121796430	5920	5920	5920	5920	0
312	20240927	154700	121796430	5920	5920	5920	5920	0
313	20240927	154600	121796430	5920	5920	5920	5920	0
314	20240927	154500	121796430	5920	5920	5920	5920	0
315	20240927	154400	121796430	5920	5920	5920	5920	0
316	20240927	154300	121796430	5920	5920	5920	5920	0
317	20240927	154200	121796430	5920	5920	5920	5920	0
318	20240927	154100	121796430	5920	5920	5920	5920	0
319	20240927	154000	121796430	5920	5920	5920	5920	0
320	20240927	153900	121796430	5920	5920	5920	5920	0
321	20240927	153800	121796430	5920	5920	5920	5920	0
322	20240927	153700	121796430	5920	5920	5920	5920	0
323	20240927	153600	121796430	5920	5920	5920	5920	0
324	20240927	153500	121796430	5920	5920	5920	5920	0
325	20240927	153400	121796430	5920	5920	5920	5920	0
326	20240927	153300	121796430	5920	5920	5920	5920	0
327	20240927	153200	121796430	5920	5920	5920	5920	0
328	20240927	153100	121796430	5920	5920	5920	5920	0
329	20240927	153000	121796430	5920	5920	5920	5920	3944
330	20240927	152900	98447950	5930	5930	5930	5930	0
331	20240927	152800	98447950	5930	5930	5930	5930	0
332	20240927	152700	98447950	5930	5930	5930	5930	0
333	20240927	152600	98447950	5930	5930	5930	5930	0
334	20240927	152500	98447950	5930	5930	5930	5930	0
335	20240927	152400	98447950	5930	5930	5930	5930	0
336	20240927	152300	98447950	5930	5930	5930	5930	0
337	20240927	152200	98447950	5930	5930	5930	5930	0
338	20240927	152100	98447950	5930	5930	5930	5930	0
339	20240927	152000	98447950	5930	5930	5930	5930	0
340	20240927	151900	98447950	5930	5940	5940	5930	2
341	20240927	151800	98436080	5930	5930	5930	5930	0
342	20240927	151700	98436080	5930	5930	5930	5930	13
343	20240927	151600	98358990	5950	5950	5950	5950	0
344	20240927	151500	98358990	5950	5950	5950	5950	0
345	20240927	151400	98358990	5950	5950	5950	5950	0
346	20240927	151300	98358990	5950	5950	5950	5950	1
347	20240927	151200	98353040	5940	5940	5940	5940	0
348	20240927	151100	98353040	5940	5940	5940	5940	0
349	20240927	151000	98353040	5940	5940	5940	5940	0
350	20240927	150900	98353040	5940	5940	5940	5940	0
351	20240927	150800	98353040	5940	5940	5940	5940	0
352	20240927	150700	98353040	5940	5940	5940	5940	0
353	20240927	150600	98353040	5940	5940	5940	5940	0
354	20240927	150500	98353040	5940	5940	5940	5940	0
355	20240927	150400	98353040	5940	5940	5940	5940	0
356	20240927	150300	98353040	5940	5940	5940	5940	0
357	20240927	150200	98353040	5940	5940	5940	5940	1
358	20240927	150100	98347100	5940	5940	5940	5940	73
359	20240927	150000	97913480	5940	5940	5940	5940	0
360	20240927	145900	97913480	5940	5940	5940	5940	0
361	20240927	145800	97913480	5940	5940	5940	5940	40
362	20240927	145700	97675880	5940	5920	5940	5920	381
363	20240927	145600	95420340	5920	5920	5920	5920	250
364	20240927	145500	93940340	5940	5940	5940	5940	0
365	20240927	145400	93940340	5940	5940	5940	5940	0
366	20240927	145300	93940340	5940	5940	5940	5940	0
367	20240927	145200	93940340	5940	5940	5940	5940	1
368	20240927	145100	93934400	5920	5920	5920	5920	0
369	20240927	145000	93934400	5920	5920	5920	5920	0
370	20240927	144900	93934400	5920	5920	5920	5920	70
371	20240927	144800	93520000	5920	5920	5920	5920	818
372	20240927	144700	88677440	5930	5930	5930	5930	0
373	20240927	144600	88677440	5930	5930	5930	5930	0
374	20240927	144500	88677440	5930	5930	5930	5930	4
375	20240927	144400	88653720	5930	5940	5940	5930	1048
376	20240927	144300	82437740	5960	5960	5960	5960	0
377	20240927	144200	82437740	5960	5960	5960	5960	0
378	20240927	144100	82437740	5960	5960	5960	5960	0
379	20240927	144000	82437740	5960	5960	5960	5960	0
380	20240927	143900	82437740	5960	5960	5960	5960	0
381	20240927	143800	82437740	5960	5950	5960	5950	4
382	20240927	143700	82413930	5940	5940	5940	5940	0
383	20240927	143600	82413930	5940	5940	5940	5940	0
384	20240927	143500	82413930	5940	5940	5940	5940	0
385	20240927	143400	82413930	5940	5940	5940	5940	0
386	20240927	143300	82413930	5940	5940	5940	5940	0
387	20240927	143200	82413930	5940	5940	5940	5940	0
388	20240927	143100	82413930	5940	5940	5940	5940	0
389	20240927	143000	82413930	5940	5940	5940	5940	0
390	20240927	142900	82413930	5940	5940	5940	5940	200
391	20240927	142800	81225930	5960	5960	5960	5960	0
392	20240927	142700	81225930	5960	5960	5960	5960	0
393	20240927	142600	81225930	5960	5960	5960	5960	0
394	20240927	142500	81225930	5960	5960	5960	5960	0
395	20240927	142400	81225930	5960	5960	5960	5960	50
396	20240927	142300	80927930	5940	5940	5940	5940	0
397	20240927	142200	80927930	5940	5940	5940	5940	0
398	20240927	142100	80927930	5940	5940	5940	5940	0
399	20240927	142000	80927930	5940	5940	5940	5940	0
400	20240927	141900	80927930	5940	5940	5940	5940	0
401	20240927	141800	80927930	5940	5940	5940	5940	181
402	20240927	141700	79852790	5940	5950	5950	5940	24
403	20240927	141600	79710180	5940	5940	5940	5940	0
404	20240927	141500	79710180	5940	5940	5940	5940	0
405	20240927	141400	79710180	5940	5940	5940	5940	0
406	20240927	141300	79710180	5940	5940	5940	5940	0
407	20240927	141200	79710180	5940	5940	5940	5940	0
408	20240927	141100	79710180	5940	5940	5940	5940	0
409	20240927	141000	79710180	5940	5940	5940	5940	0
410	20240927	140900	79710180	5940	5940	5940	5940	0
411	20240927	140800	79710180	5940	5940	5940	5940	0
412	20240927	140700	79710180	5940	5940	5940	5940	0
413	20240927	140600	79710180	5940	5940	5940	5940	0
414	20240927	140500	79710180	5940	5940	5940	5940	0
415	20240927	140400	79710180	5940	5940	5940	5940	0
416	20240927	140300	79710180	5940	5940	5940	5940	6
417	20240927	140200	79674540	5940	5940	5940	5940	0
418	20240927	140100	79674540	5940	5940	5940	5940	0
419	20240927	140000	79674540	5940	5940	5940	5940	0
420	20240927	135900	79674540	5940	5940	5940	5940	0
421	20240927	135800	79674540	5940	5940	5940	5940	0
422	20240927	135700	79674540	5940	5940	5940	5940	0
423	20240927	135600	79674540	5940	5940	5940	5940	0
424	20240927	135500	79674540	5940	5950	5950	5940	130
425	20240927	135400	78902180	5950	5950	5950	5950	0
426	20240927	135300	78902180	5950	5970	5970	5950	354
427	20240927	135200	76794370	5970	5970	5970	5970	0
428	20240927	135100	76794370	5970	5970	5970	5970	0
429	20240927	135000	76794370	5970	5970	5970	5970	0
430	20240927	134900	76794370	5970	5970	5970	5970	0
431	20240927	134800	76794370	5970	5970	5970	5970	0
432	20240927	134700	76794370	5970	5970	5970	5970	0
433	20240927	134600	76794370	5970	5970	5970	5970	0
434	20240927	134500	76794370	5970	5970	5970	5970	0
435	20240927	134400	76794370	5970	5970	5970	5970	0
436	20240927	134300	76794370	5970	5970	5970	5970	0
437	20240927	134200	76794370	5970	5970	5970	5970	0
438	20240927	134100	76794370	5970	5970	5970	5970	0
439	20240927	134000	76794370	5970	5970	5970	5970	0
440	20240927	133900	76794370	5970	5970	5970	5970	1
441	20240927	133800	76788400	5960	5960	5960	5960	0
442	20240927	133700	76788400	5960	5960	5960	5960	0
443	20240927	133600	76788400	5960	5960	5960	5960	0
444	20240927	133500	76788400	5960	5960	5960	5960	0
445	20240927	133400	76788400	5960	5960	5960	5960	0
446	20240927	133300	76788400	5960	5960	5960	5960	0
447	20240927	133200	76788400	5960	5960	5960	5960	0
448	20240927	133100	76788400	5960	5960	5960	5960	0
449	20240927	133000	76788400	5960	5960	5960	5960	78
450	20240927	132900	76323520	5970	5970	5970	5970	0
451	20240927	132800	76323520	5970	5970	5970	5970	0
452	20240927	132700	76323520	5970	5970	5970	5970	97
453	20240927	132600	75744430	5970	5970	5970	5970	1
454	20240927	132500	75738460	5970	5960	5970	5960	532
455	20240927	132400	72562720	5960	5960	5960	5960	4
456	20240927	132300	72538880	5960	5960	5960	5960	1
457	20240927	132200	72532920	5960	5960	5960	5960	5
458	20240927	132100	72503120	5960	5960	5960	5960	0
459	20240927	132000	72503120	5960	5960	5960	5960	0
460	20240927	131900	72503120	5960	5960	5960	5960	0
461	20240927	131800	72503120	5960	5960	5960	5960	0
462	20240927	131700	72503120	5960	5960	5960	5960	0
463	20240927	131600	72503120	5960	5960	5960	5960	0
464	20240927	131500	72503120	5960	5960	5960	5960	10
465	20240927	131400	72443520	5960	5960	5960	5960	0
466	20240927	131300	72443520	5960	5960	5960	5960	0
467	20240927	131200	72443520	5960	5960	5960	5960	0
468	20240927	131100	72443520	5960	5960	5960	5960	50
469	20240927	131000	72145520	5960	5960	5960	5960	0
470	20240927	130900	72145520	5960	5960	5960	5960	0
471	20240927	130800	72145520	5960	5960	5960	5960	1
472	20240927	130700	72139560	5950	5950	5950	5950	0
473	20240927	130600	72139560	5950	5950	5950	5950	0
474	20240927	130500	72139560	5950	5950	5950	5950	0
475	20240927	130400	72139560	5950	5950	5950	5950	0
476	20240927	130300	72139560	5950	5950	5950	5950	0
477	20240927	130200	72139560	5950	5950	5950	5950	0
478	20240927	130100	72139560	5950	5950	5950	5950	174
479	20240927	130000	71104260	5950	5950	5950	5950	0
480	20240927	125900	71104260	5950	5950	5950	5950	0
481	20240927	125800	71104260	5950	5950	5950	5950	0
482	20240927	125700	71104260	5950	5950	5950	5950	0
483	20240927	125600	71104260	5950	5950	5950	5950	0
484	20240927	125500	71104260	5950	5950	5950	5950	0
485	20240927	125400	71104260	5950	5950	5950	5950	0
486	20240927	125300	71104260	5950	5950	5950	5950	0
487	20240927	125200	71104260	5950	5950	5950	5950	0
488	20240927	125100	71104260	5950	5950	5950	5950	0
489	20240927	125000	71104260	5950	5950	5950	5950	0
490	20240927	124900	71104260	5950	5950	5950	5950	0
491	20240927	124800	71104260	5950	5950	5950	5950	0
492	20240927	124700	71104260	5950	5950	5950	5950	0
493	20240927	124600	71104260	5950	5950	5950	5950	0
494	20240927	124500	71104260	5950	5950	5950	5950	5
495	20240927	124400	71074510	5950	5950	5950	5950	0
496	20240927	124300	71074510	5950	5950	5950	5950	0
497	20240927	124200	71074510	5950	5950	5950	5950	0
498	20240927	124100	71074510	5950	5950	5950	5950	0
499	20240927	124000	71074510	5950	5950	5950	5950	0
500	20240927	123900	71074510	5950	5950	5950	5950	0
501	20240927	123800	71074510	5950	5950	5950	5950	0
502	20240927	123700	71074510	5950	5950	5950	5950	0
503	20240927	123600	71074510	5950	5950	5950	5950	4
504	20240927	123500	71050710	5950	5950	5950	5950	0
505	20240927	123400	71050710	5950	5950	5950	5950	0
506	20240927	123300	71050710	5950	5950	5950	5950	0
507	20240927	123200	71050710	5950	5950	5950	5950	0
508	20240927	123100	71050710	5950	5950	5950	5950	0
509	20240927	123000	71050710	5950	5950	5950	5950	0
510	20240927	122900	71050710	5950	5950	5950	5950	0
511	20240927	122800	71050710	5950	5950	5950	5950	0
512	20240927	122700	71050710	5950	5950	5950	5950	0
513	20240927	122600	71050710	5950	5950	5950	5950	0
514	20240927	122500	71050710	5950	5950	5950	5950	0
515	20240927	122400	71050710	5950	5950	5950	5950	10
516	20240927	122300	70991210	5950	5950	5950	5950	0
517	20240927	122200	70991210	5950	5950	5950	5950	28
518	20240927	122100	70824610	5950	5950	5950	5950	0
519	20240927	122000	70824610	5950	5950	5950	5950	2
520	20240927	121900	70812710	5970	5970	5970	5970	0
521	20240927	121800	70812710	5970	5970	5970	5970	0
522	20240927	121700	70812710	5970	5970	5970	5970	0
523	20240927	121600	70812710	5970	5970	5970	5970	0
524	20240927	121500	70812710	5970	5970	5970	5970	0
525	20240927	121400	70812710	5970	5970	5970	5970	0
526	20240927	121300	70812710	5970	5970	5970	5970	0
527	20240927	121200	70812710	5970	5960	5970	5960	11
528	20240927	121100	70747140	5950	5950	5950	5950	15
529	20240927	121000	70657890	5960	5960	5960	5960	0
530	20240927	120900	70657890	5960	5960	5960	5960	0
531	20240927	120800	70657890	5960	5960	5960	5960	0
532	20240927	120700	70657890	5960	5960	5960	5960	0
533	20240927	120600	70657890	5960	5960	5960	5960	0
534	20240927	120500	70657890	5960	5960	5960	5960	0
535	20240927	120400	70657890	5960	5960	5960	5960	0
536	20240927	120300	70657890	5960	5960	5960	5960	0
537	20240927	120200	70657890	5960	5960	5960	5960	0
538	20240927	120100	70657890	5960	5960	5960	5960	0
539	20240927	120000	70657890	5960	5960	5960	5960	0
540	20240927	115900	70657890	5960	5960	5960	5960	0
541	20240927	115800	70657890	5960	5960	5960	5960	0
542	20240927	115700	70657890	5960	5960	5960	5960	0
543	20240927	115600	70657890	5960	5960	5960	5960	0
544	20240927	115500	70657890	5960	5960	5960	5960	0
545	20240927	115400	70657890	5960	5960	5960	5960	0
546	20240927	115300	70657890	5960	5960	5960	5960	5
547	20240927	115200	70628090	5930	5930	5930	5930	0
548	20240927	115100	70628090	5930	5930	5930	5930	0
549	20240927	115000	70628090	5930	5930	5930	5930	0
550	20240927	114900	70628090	5930	5930	5930	5930	0
551	20240927	114800	70628090	5930	5930	5930	5930	0
552	20240927	114700	70628090	5930	5930	5930	5930	0
553	20240927	114600	70628090	5930	5930	5930	5930	0
554	20240927	114500	70628090	5930	5930	5930	5930	0
555	20240927	114400	70628090	5930	5930	5930	5930	0
556	20240927	114300	70628090	5930	5930	5930	5930	0
557	20240927	114200	70628090	5930	5930	5930	5930	0
558	20240927	114100	70628090	5930	5940	5940	5930	500
559	20240927	114000	67661380	5950	5950	5950	5950	6
560	20240927	113900	67625680	5970	5970	5970	5970	0
561	20240927	113800	67625680	5970	5970	5970	5970	0
562	20240927	113700	67625680	5970	5970	5970	5970	0
563	20240927	113600	67625680	5970	5970	5970	5970	0
564	20240927	113500	67625680	5970	5970	5970	5970	0
565	20240927	113400	67625680	5970	5970	5970	5970	0
566	20240927	113300	67625680	5970	5970	5970	5970	0
567	20240927	113200	67625680	5970	5970	5970	5970	0
568	20240927	113100	67625680	5970	5970	5970	5970	0
569	20240927	113000	67625680	5970	5970	5970	5970	0
570	20240927	112900	67625680	5970	5970	5970	5970	0
571	20240927	112800	67625680	5970	5970	5970	5970	0
572	20240927	112700	67625680	5970	5970	5970	5970	99
573	20240927	112600	67034650	5970	5970	5970	5970	51
574	20240927	112500	66730180	5940	5940	5940	5940	0
575	20240927	112400	66730180	5940	5940	5940	5940	0
576	20240927	112300	66730180	5940	5940	5940	5940	0
577	20240927	112200	66730180	5940	5940	5940	5940	0
578	20240927	112100	66730180	5940	5940	5940	5940	0
579	20240927	112000	66730180	5940	5940	5940	5940	0
580	20240927	111900	66730180	5940	5940	5940	5940	0
581	20240927	111800	66730180	5940	5940	5940	5940	0
582	20240927	111700	66730180	5940	5940	5940	5940	0
583	20240927	111600	66730180	5940	5940	5940	5940	1
584	20240927	111500	66724240	5930	5930	5930	5930	0
585	20240927	111400	66724240	5930	5930	5930	5930	0
586	20240927	111300	66724240	5930	5930	5930	5930	0
587	20240927	111200	66724240	5930	5930	5930	5930	0
588	20240927	111100	66724240	5930	5930	5930	5930	0
589	20240927	111000	66724240	5930	5930	5930	5930	0
590	20240927	110900	66724240	5930	5930	5930	5930	0
591	20240927	110800	66724240	5930	5930	5930	5930	0
592	20240927	110700	66724240	5930	5930	5930	5930	0
593	20240927	110600	66724240	5930	5930	5930	5930	0
594	20240927	110500	66724240	5930	5930	5930	5930	0
595	20240927	110400	66724240	5930	5930	5930	5930	0
596	20240927	110300	66724240	5930	5930	5930	5930	0
597	20240927	110200	66724240	5930	5930	5930	5930	0
598	20240927	110100	66724240	5930	5930	5930	5930	0
599	20240927	110000	66724240	5930	5930	5930	5930	0
600	20240927	105900	66724240	5930	5930	5930	5930	0
601	20240927	105800	66724240	5930	5930	5930	5930	0
602	20240927	105700	66724240	5930	5930	5930	5930	0
603	20240927	105600	66724240	5930	5930	5930	5930	0
604	20240927	105500	66724240	5930	5930	5930	5930	0
605	20240927	105400	66724240	5930	5930	5930	5930	0
606	20240927	105300	66724240	5930	5930	5930	5930	0
607	20240927	105200	66724240	5930	5930	5930	5930	0
608	20240927	105100	66724240	5930	5930	5930	5930	0
609	20240927	105000	66724240	5930	5930	5930	5930	0
610	20240927	104900	66724240	5930	5930	5930	5930	0
611	20240927	104800	66724240	5930	5930	5930	5930	0
612	20240927	104700	66724240	5930	5930	5930	5930	0
613	20240927	104600	66724240	5930	5930	5930	5930	0
614	20240927	104500	66724240	5930	5930	5930	5930	0
615	20240927	104400	66724240	5930	5930	5930	5930	0
616	20240927	104300	66724240	5930	5930	5930	5930	0
617	20240927	104200	66724240	5930	5930	5930	5930	0
618	20240927	104100	66724240	5930	5930	5930	5930	0
619	20240927	104000	66724240	5930	5930	5930	5930	0
620	20240927	103900	66724240	5930	5930	5930	5930	0
621	20240927	103800	66724240	5930	5930	5930	5930	1
622	20240927	103700	66718310	5940	5940	5940	5940	0
623	20240927	103600	66718310	5940	5940	5940	5940	0
624	20240927	103500	66718310	5940	5940	5940	5940	0
625	20240927	103400	66718310	5940	5940	5940	5940	0
626	20240927	103300	66718310	5940	5940	5940	5940	1017
627	20240927	103200	60677330	5940	5940	5940	5940	0
628	20240927	103100	60677330	5940	5950	5950	5940	398
629	20240927	103000	58313000	5950	5950	5950	5950	0
630	20240927	102900	58313000	5950	5950	5950	5950	0
631	20240927	102800	58313000	5950	5950	5950	5950	0
632	20240927	102700	58313000	5950	5950	5950	5950	9
633	20240927	102600	58259450	5950	5950	5950	5950	18
634	20240927	102500	58152350	5950	5950	5950	5950	0
635	20240927	102400	58152350	5950	5950	5950	5950	0
636	20240927	102300	58152350	5950	5950	5950	5950	8
637	20240927	102200	58104750	5950	5950	5950	5950	702
638	20240927	102100	53927850	5950	5950	5950	5950	0
639	20240927	102000	53927850	5950	5950	5950	5950	0
640	20240927	101900	53927850	5950	5950	5950	5950	0
641	20240927	101800	53927850	5950	5950	5950	5950	0
642	20240927	101700	53927850	5950	5950	5950	5950	0
643	20240927	101600	53927850	5950	5950	5950	5950	0
644	20240927	101500	53927850	5950	5950	5950	5950	0
645	20240927	101400	53927850	5950	5950	5950	5950	0
646	20240927	101300	53927850	5950	5950	5950	5950	0
647	20240927	101200	53927850	5950	5950	5950	5950	0
648	20240927	101100	53927850	5950	5950	5950	5950	300
649	20240927	101000	52142850	5950	5950	5950	5950	0
650	20240927	100900	52142850	5950	5950	5950	5950	0
651	20240927	100800	52142850	5950	5950	5950	5950	200
652	20240927	100700	50952850	5950	5950	5950	5950	0
653	20240927	100600	50952850	5950	5950	5950	5950	0
654	20240927	100500	50952850	5950	5950	5950	5950	283
655	20240927	100400	49269000	5950	5980	5980	5950	7
656	20240927	100300	49227290	5970	5970	5970	5970	0
657	20240927	100200	49227290	5970	5970	5970	5970	1
658	20240927	100100	49221320	5970	5970	5970	5970	1
659	20240927	100000	49215350	5960	5960	5960	5960	0
660	20240927	095900	49215350	5960	5960	5960	5960	12
661	20240927	095800	49143830	5980	5980	5980	5980	0
662	20240927	095700	49143830	5980	5980	5980	5980	0
663	20240927	095600	49143830	5980	5980	5980	5980	0
664	20240927	095500	49143830	5980	5980	5980	5980	0
665	20240927	095400	49143830	5980	5980	5980	5980	0
666	20240927	095300	49143830	5980	5980	5980	5980	0
667	20240927	095200	49143830	5980	5980	5980	5980	11
668	20240927	095100	49078050	5950	5950	5950	5950	0
669	20240927	095000	49078050	5950	5950	5950	5950	0
670	20240927	094900	49078050	5950	5950	5950	5950	0
671	20240927	094800	49078050	5950	5950	5950	5950	0
672	20240927	094700	49078050	5950	5950	5950	5950	0
673	20240927	094600	49078050	5950	5950	5950	5950	1209
674	20240927	094500	41884500	5920	5920	5920	5920	0
675	20240927	094400	41884500	5920	5920	5930	5920	1665
676	20240927	094300	32027500	5950	5950	5950	5950	8
677	20240927	094200	31979900	5950	5950	5950	5950	10
678	20240927	094100	31920400	5950	5950	5950	5950	124
679	20240927	094000	31182600	5950	5920	5950	5920	10
680	20240927	093900	31123250	5910	5910	5910	5910	0
681	20240927	093800	31123250	5910	5920	5920	5910	1382
682	20240927	093700	22950690	5930	5930	5930	5930	0
683	20240927	093600	22950690	5930	5930	5930	5930	0
684	20240927	093500	22950690	5930	5930	5930	5930	460
685	20240927	093400	20222890	5930	5930	5930	5930	0
686	20240927	093300	20222890	5930	5930	5930	5930	15
687	20240927	093200	20133940	5930	5930	5930	5930	0
688	20240927	093100	20133940	5930	5930	5930	5930	100
689	20240927	093000	19540940	5940	5940	5940	5940	0
690	20240927	092900	19540940	5940	5950	5950	5940	411
691	20240927	092800	17097700	5960	5960	5960	5960	0
692	20240927	092700	17097700	5960	5960	5960	5960	40
693	20240927	092600	16859300	6000	6000	6000	6000	0
694	20240927	092500	16859300	6000	6000	6000	6000	0
695	20240927	092400	16859300	6000	6000	6000	6000	0
696	20240927	092300	16859300	6000	6000	6000	6000	0
697	20240927	092200	16859300	6000	6000	6000	6000	0
698	20240927	092100	16859300	6000	6000	6000	6000	0
699	20240927	092000	16859300	6000	6000	6000	6000	0
700	20240927	091900	16859300	6000	6000	6000	6000	0
701	20240927	091800	16859300	6000	6000	6000	6000	43
702	20240927	091700	16601300	6000	5960	6000	5960	126
703	20240927	091600	15850100	5960	5960	5960	5960	200
704	20240927	091500	14658100	5960	5960	5960	5960	532
705	20240927	091400	11487380	5990	5990	5990	5990	0
706	20240927	091300	11487380	5990	5980	5990	5980	195
707	20240927	091200	10319980	5980	5980	5980	5980	0
708	20240927	091100	10319980	5980	5950	5980	5950	241
709	20240927	091000	8886000	5950	5960	5960	5950	200
710	20240927	090900	7695800	5960	5960	5960	5960	0
711	20240927	090800	7695800	5960	5960	5960	5960	10
712	20240927	090700	7636200	5950	5960	5960	5950	200
713	20240927	090600	6446150	6000	6000	6000	6000	0
714	20240927	090500	6446150	6000	5970	6000	5950	802
715	20240927	090400	1670150	6000	6000	6000	6000	18
716	20240927	090300	1562150	6010	6010	6010	6010	0
717	20240927	090200	1562150	6010	6000	6010	6000	67
718	20240927	090100	1160080	6010	6010	6010	6010	178
719	20240927	090000	90300	6020	6020	6020	6020	15