KissMeData/303360/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211100	134623540	2920	2920	2920	2920	33
3	20240927	211000	134623540	2920	2920	2920	2920	0
4	20240927	210900	134623540	2920	2920	2920	2920	0
5	20240927	210800	134623540	2920	2920	2920	2920	0
6	20240927	210700	134623540	2920	2920	2920	2920	0
7	20240927	210600	134623540	2920	2920	2920	2920	0
8	20240927	210500	134623540	2920	2920	2920	2920	0
9	20240927	210400	134623540	2920	2920	2920	2920	0
10	20240927	210300	134623540	2920	2920	2920	2920	0
11	20240927	210200	134623540	2920	2920	2920	2920	0
12	20240927	210100	134623540	2920	2920	2920	2920	0
13	20240927	210000	134623540	2920	2920	2920	2920	0
14	20240927	205900	134623540	2920	2920	2920	2920	0
15	20240927	205800	134623540	2920	2920	2920	2920	0
16	20240927	205700	134623540	2920	2920	2920	2920	0
17	20240927	205600	134623540	2920	2920	2920	2920	0
18	20240927	205500	134623540	2920	2920	2920	2920	0
19	20240927	205400	134623540	2920	2920	2920	2920	0
20	20240927	205300	134623540	2920	2920	2920	2920	0
21	20240927	205200	134623540	2920	2920	2920	2920	0
22	20240927	205100	134623540	2920	2920	2920	2920	0
23	20240927	205000	134623540	2920	2920	2920	2920	0
24	20240927	204900	134623540	2920	2920	2920	2920	0
25	20240927	204800	134623540	2920	2920	2920	2920	0
26	20240927	204700	134623540	2920	2920	2920	2920	0
27	20240927	204600	134623540	2920	2920	2920	2920	0
28	20240927	204500	134623540	2920	2920	2920	2920	0
29	20240927	204400	134623540	2920	2920	2920	2920	0
30	20240927	204300	134623540	2920	2920	2920	2920	0
31	20240927	204200	134623540	2920	2920	2920	2920	0
32	20240927	204100	134623540	2920	2920	2920	2920	33
33	20240927	204000	134623540	2920	2920	2920	2920	0
34	20240927	203900	134623540	2920	2920	2920	2920	0
35	20240927	203800	134623540	2920	2920	2920	2920	0
36	20240927	203700	134623540	2920	2920	2920	2920	0
37	20240927	203600	134623540	2920	2920	2920	2920	0
38	20240927	203500	134623540	2920	2920	2920	2920	0
39	20240927	203400	134623540	2920	2920	2920	2920	0
40	20240927	203300	134623540	2920	2920	2920	2920	0
41	20240927	203200	134623540	2920	2920	2920	2920	0
42	20240927	203100	134623540	2920	2920	2920	2920	0
43	20240927	203000	134623540	2920	2920	2920	2920	0
44	20240927	202900	134623540	2920	2920	2920	2920	0
45	20240927	202800	134623540	2920	2920	2920	2920	0
46	20240927	202700	134623540	2920	2920	2920	2920	0
47	20240927	202600	134623540	2920	2920	2920	2920	0
48	20240927	202500	134623540	2920	2920	2920	2920	0
49	20240927	202400	134623540	2920	2920	2920	2920	0
50	20240927	202300	134623540	2920	2920	2920	2920	0
51	20240927	202200	134623540	2920	2920	2920	2920	0
52	20240927	202100	134623540	2920	2920	2920	2920	0
53	20240927	202000	134623540	2920	2920	2920	2920	0
54	20240927	201900	134623540	2920	2920	2920	2920	0
55	20240927	201800	134623540	2920	2920	2920	2920	0
56	20240927	201700	134623540	2920	2920	2920	2920	0
57	20240927	201600	134623540	2920	2920	2920	2920	0
58	20240927	201500	134623540	2920	2920	2920	2920	0
59	20240927	201400	134623540	2920	2920	2920	2920	0
60	20240927	201300	134623540	2920	2920	2920	2920	0
61	20240927	201200	134623540	2920	2920	2920	2920	0
62	20240927	201100	134623540	2920	2920	2920	2920	33
63	20240927	201000	134623540	2920	2920	2920	2920	0
64	20240927	200900	134623540	2920	2920	2920	2920	0
65	20240927	200800	134623540	2920	2920	2920	2920	0
66	20240927	200700	134623540	2920	2920	2920	2920	0
67	20240927	200600	134623540	2920	2920	2920	2920	0
68	20240927	200500	134623540	2920	2920	2920	2920	0
69	20240927	200400	134623540	2920	2920	2920	2920	0
70	20240927	200300	134623540	2920	2920	2920	2920	0
71	20240927	200200	134623540	2920	2920	2920	2920	0
72	20240927	200100	134623540	2920	2920	2920	2920	0
73	20240927	200000	134623540	2920	2920	2920	2920	0
74	20240927	195900	134623540	2920	2920	2920	2920	0
75	20240927	195800	134623540	2920	2920	2920	2920	0
76	20240927	195700	134623540	2920	2920	2920	2920	0
77	20240927	195600	134623540	2920	2920	2920	2920	0
78	20240927	195500	134623540	2920	2920	2920	2920	0
79	20240927	195400	134623540	2920	2920	2920	2920	0
80	20240927	195300	134623540	2920	2920	2920	2920	0
81	20240927	195200	134623540	2920	2920	2920	2920	0
82	20240927	195100	134623540	2920	2920	2920	2920	0
83	20240927	195000	134623540	2920	2920	2920	2920	0
84	20240927	194900	134623540	2920	2920	2920	2920	0
85	20240927	194800	134623540	2920	2920	2920	2920	0
86	20240927	194700	134623540	2920	2920	2920	2920	0
87	20240927	194600	134623540	2920	2920	2920	2920	0
88	20240927	194500	134623540	2920	2920	2920	2920	0
89	20240927	194400	134623540	2920	2920	2920	2920	0
90	20240927	194300	134623540	2920	2920	2920	2920	0
91	20240927	194200	134623540	2920	2920	2920	2920	0
92	20240927	194100	134623540	2920	2920	2920	2920	33
93	20240927	194000	134623540	2920	2920	2920	2920	0
94	20240927	193900	134623540	2920	2920	2920	2920	0
95	20240927	193800	134623540	2920	2920	2920	2920	0
96	20240927	193700	134623540	2920	2920	2920	2920	0
97	20240927	193600	134623540	2920	2920	2920	2920	0
98	20240927	193500	134623540	2920	2920	2920	2920	0
99	20240927	193400	134623540	2920	2920	2920	2920	0
100	20240927	193300	134623540	2920	2920	2920	2920	0
101	20240927	193200	134623540	2920	2920	2920	2920	0
102	20240927	193100	134623540	2920	2920	2920	2920	0
103	20240927	193000	134623540	2920	2920	2920	2920	0
104	20240927	192900	134623540	2920	2920	2920	2920	0
105	20240927	192800	134623540	2920	2920	2920	2920	0
106	20240927	192700	134623540	2920	2920	2920	2920	0
107	20240927	192600	134623540	2920	2920	2920	2920	0
108	20240927	192500	134623540	2920	2920	2920	2920	0
109	20240927	192400	134623540	2920	2920	2920	2920	0
110	20240927	192300	134623540	2920	2920	2920	2920	0
111	20240927	192200	134623540	2920	2920	2920	2920	0
112	20240927	192100	134623540	2920	2920	2920	2920	0
113	20240927	192000	134623540	2920	2920	2920	2920	0
114	20240927	191900	134623540	2920	2920	2920	2920	0
115	20240927	191800	134623540	2920	2920	2920	2920	0
116	20240927	191700	134623540	2920	2920	2920	2920	0
117	20240927	191600	134623540	2920	2920	2920	2920	0
118	20240927	191500	134623540	2920	2920	2920	2920	0
119	20240927	191400	134623540	2920	2920	2920	2920	0
120	20240927	191300	134623540	2920	2920	2920	2920	0
121	20240927	191200	134623540	2920	2920	2920	2920	0
122	20240927	191100	134623540	2920	2920	2920	2920	33
123	20240927	191000	134623540	2920	2920	2920	2920	0
124	20240927	190900	134623540	2920	2920	2920	2920	0
125	20240927	190800	134623540	2920	2920	2920	2920	0
126	20240927	190700	134623540	2920	2920	2920	2920	0
127	20240927	190600	134623540	2920	2920	2920	2920	0
128	20240927	190500	134623540	2920	2920	2920	2920	0
129	20240927	190400	134623540	2920	2920	2920	2920	0
130	20240927	190300	134623540	2920	2920	2920	2920	0
131	20240927	190200	134623540	2920	2920	2920	2920	0
132	20240927	190100	134623540	2920	2920	2920	2920	0
133	20240927	190000	134623540	2920	2920	2920	2920	0
134	20240927	185900	134623540	2920	2920	2920	2920	0
135	20240927	185800	134623540	2920	2920	2920	2920	0
136	20240927	185700	134623540	2920	2920	2920	2920	0
137	20240927	185600	134623540	2920	2920	2920	2920	0
138	20240927	185500	134623540	2920	2920	2920	2920	0
139	20240927	185400	134623540	2920	2920	2920	2920	0
140	20240927	185300	134623540	2920	2920	2920	2920	0
141	20240927	185200	134623540	2920	2920	2920	2920	0
142	20240927	185100	134623540	2920	2920	2920	2920	0
143	20240927	185000	134623540	2920	2920	2920	2920	0
144	20240927	184900	134623540	2920	2920	2920	2920	0
145	20240927	184800	134623540	2920	2920	2920	2920	0
146	20240927	184700	134623540	2920	2920	2920	2920	0
147	20240927	184600	134623540	2920	2920	2920	2920	0
148	20240927	184500	134623540	2920	2920	2920	2920	0
149	20240927	184400	134623540	2920	2920	2920	2920	0
150	20240927	184300	134623540	2920	2920	2920	2920	0
151	20240927	184200	134623540	2920	2920	2920	2920	0
152	20240927	184100	134623540	2920	2920	2920	2920	33
153	20240927	184000	134623540	2920	2920	2920	2920	0
154	20240927	183900	134623540	2920	2920	2920	2920	0
155	20240927	183800	134623540	2920	2920	2920	2920	0
156	20240927	183700	134623540	2920	2920	2920	2920	0
157	20240927	183600	134623540	2920	2920	2920	2920	0
158	20240927	183500	134623540	2920	2920	2920	2920	0
159	20240927	183400	134623540	2920	2920	2920	2920	0
160	20240927	183300	134623540	2920	2920	2920	2920	0
161	20240927	183200	134623540	2920	2920	2920	2920	0
162	20240927	183100	134623540	2920	2920	2920	2920	0
163	20240927	183000	134623540	2920	2920	2920	2920	0
164	20240927	182900	134623540	2920	2920	2920	2920	0
165	20240927	182800	134623540	2920	2920	2920	2920	0
166	20240927	182700	134623540	2920	2920	2920	2920	0
167	20240927	182600	134623540	2920	2920	2920	2920	0
168	20240927	182500	134623540	2920	2920	2920	2920	0
169	20240927	182400	134623540	2920	2920	2920	2920	0
170	20240927	182300	134623540	2920	2920	2920	2920	0
171	20240927	182200	134623540	2920	2920	2920	2920	0
172	20240927	182100	134623540	2920	2920	2920	2920	0
173	20240927	182000	134623540	2920	2920	2920	2920	0
174	20240927	181900	134623540	2920	2920	2920	2920	0
175	20240927	181800	134623540	2920	2920	2920	2920	0
176	20240927	181700	134623540	2920	2920	2920	2920	0
177	20240927	181600	134623540	2920	2920	2920	2920	0
178	20240927	181500	134623540	2920	2920	2920	2920	0
179	20240927	181400	134623540	2920	2920	2920	2920	0
180	20240927	181300	134623540	2920	2920	2920	2920	0
181	20240927	181200	134623540	2920	2920	2920	2920	0
182	20240927	181100	134623540	2920	2920	2920	2920	33
183	20240927	181000	134623540	2920	2920	2920	2920	0
184	20240927	180900	134623540	2920	2920	2920	2920	0
185	20240927	180800	134623540	2920	2920	2920	2920	0
186	20240927	180700	134623540	2920	2920	2920	2920	0
187	20240927	180600	134623540	2920	2920	2920	2920	0
188	20240927	180500	134623540	2920	2920	2920	2920	0
189	20240927	180400	134623540	2920	2920	2920	2920	0
190	20240927	180300	134623540	2920	2920	2920	2920	0
191	20240927	180200	134623540	2920	2920	2920	2920	0
192	20240927	180100	134623540	2920	2920	2920	2920	0
193	20240927	180000	134623540	2920	2920	2920	2920	0
194	20240927	175900	134623540	2920	2920	2920	2920	0
195	20240927	175800	134623540	2920	2920	2920	2920	0
196	20240927	175700	134623540	2920	2920	2920	2920	0
197	20240927	175600	134623540	2920	2920	2920	2920	0
198	20240927	175500	134623540	2920	2920	2920	2920	0
199	20240927	175400	134623540	2920	2920	2920	2920	0
200	20240927	175300	134623540	2920	2920	2920	2920	0
201	20240927	175200	134623540	2920	2920	2920	2920	0
202	20240927	175100	134623540	2920	2920	2920	2920	0
203	20240927	175000	134623540	2920	2920	2920	2920	0
204	20240927	174900	134623540	2920	2920	2920	2920	0
205	20240927	174800	134623540	2920	2920	2920	2920	0
206	20240927	174700	134623540	2920	2920	2920	2920	0
207	20240927	174600	134623540	2920	2920	2920	2920	0
208	20240927	174500	134623540	2920	2920	2920	2920	0
209	20240927	174400	134623540	2920	2920	2920	2920	0
210	20240927	174300	134623540	2920	2920	2920	2920	0
211	20240927	174200	134623540	2920	2920	2920	2920	0
212	20240927	174100	134623540	2920	2920	2920	2920	33
213	20240927	174000	134623540	2920	2920	2920	2920	0
214	20240927	173900	134623540	2920	2920	2920	2920	0
215	20240927	173800	134623540	2920	2920	2920	2920	0
216	20240927	173700	134623540	2920	2920	2920	2920	0
217	20240927	173600	134623540	2920	2920	2920	2920	0
218	20240927	173500	134623540	2920	2920	2920	2920	0
219	20240927	173400	134623540	2920	2920	2920	2920	0
220	20240927	173300	134623540	2920	2920	2920	2920	0
221	20240927	173200	134623540	2920	2920	2920	2920	0
222	20240927	173100	134623540	2920	2920	2920	2920	0
223	20240927	173000	134623540	2920	2920	2920	2920	0
224	20240927	172900	134623540	2920	2920	2920	2920	0
225	20240927	172800	134623540	2920	2920	2920	2920	0
226	20240927	172700	134623540	2920	2920	2920	2920	0
227	20240927	172600	134623540	2920	2920	2920	2920	0
228	20240927	172500	134623540	2920	2920	2920	2920	0
229	20240927	172400	134623540	2920	2920	2920	2920	0
230	20240927	172300	134623540	2920	2920	2920	2920	0
231	20240927	172200	134623540	2920	2920	2920	2920	0
232	20240927	172100	134623540	2920	2920	2920	2920	0
233	20240927	172000	134623540	2920	2920	2920	2920	0
234	20240927	171900	134623540	2920	2920	2920	2920	0
235	20240927	171800	134623540	2920	2920	2920	2920	0
236	20240927	171700	134623540	2920	2920	2920	2920	0
237	20240927	171600	134623540	2920	2920	2920	2920	0
238	20240927	171500	134623540	2920	2920	2920	2920	0
239	20240927	171400	134623540	2920	2920	2920	2920	0
240	20240927	171300	134623540	2920	2920	2920	2920	0
241	20240927	171200	134623540	2920	2920	2920	2920	0
242	20240927	171100	134623540	2920	2920	2920	2920	33
243	20240927	171000	134623540	2920	2920	2920	2920	0
244	20240927	170900	134623540	2920	2920	2920	2920	0
245	20240927	170800	134623540	2920	2920	2920	2920	0
246	20240927	170700	134623540	2920	2920	2920	2920	0
247	20240927	170600	134623540	2920	2920	2920	2920	0
248	20240927	170500	134623540	2920	2920	2920	2920	0
249	20240927	170400	134623540	2920	2920	2920	2920	0
250	20240927	170300	134623540	2920	2920	2920	2920	0
251	20240927	170200	134623540	2920	2920	2920	2920	0
252	20240927	170100	134623540	2920	2920	2920	2920	0
253	20240927	170000	134623540	2920	2920	2920	2920	0
254	20240927	165900	134623540	2920	2920	2920	2920	0
255	20240927	165800	134623540	2920	2920	2920	2920	0
256	20240927	165700	134623540	2920	2920	2920	2920	0
257	20240927	165600	134623540	2920	2920	2920	2920	0
258	20240927	165500	134623540	2920	2920	2920	2920	0
259	20240927	165400	134623540	2920	2920	2920	2920	0
260	20240927	165300	134623540	2920	2920	2920	2920	0
261	20240927	165200	134623540	2920	2920	2920	2920	0
262	20240927	165100	134623540	2920	2920	2920	2920	0
263	20240927	165000	134623540	2920	2920	2920	2920	0
264	20240927	164900	134623540	2920	2920	2920	2920	0
265	20240927	164800	134623540	2920	2920	2920	2920	0
266	20240927	164700	134623540	2920	2920	2920	2920	0
267	20240927	164600	134623540	2920	2920	2920	2920	0
268	20240927	164500	134623540	2920	2920	2920	2920	0
269	20240927	164400	134623540	2920	2920	2920	2920	0
270	20240927	164300	134623540	2920	2920	2920	2920	0
271	20240927	164200	134623540	2920	2920	2920	2920	0
272	20240927	164100	134623540	2920	2920	2920	2920	33
273	20240927	164000	134623540	2920	2920	2920	2920	0
274	20240927	163900	134623540	2920	2920	2920	2920	0
275	20240927	163800	134623540	2920	2920	2920	2920	0
276	20240927	163700	134623540	2920	2920	2920	2920	0
277	20240927	163600	134623540	2920	2920	2920	2920	0
278	20240927	163500	134623540	2920	2920	2920	2920	0
279	20240927	163400	134623540	2920	2920	2920	2920	0
280	20240927	163300	134623540	2920	2920	2920	2920	0
281	20240927	163200	134623540	2920	2920	2920	2920	0
282	20240927	163100	134623540	2920	2920	2920	2920	0
283	20240927	163000	134623540	2920	2920	2920	2920	0
284	20240927	162900	134623540	2920	2920	2920	2920	0
285	20240927	162800	134623540	2920	2920	2920	2920	0
286	20240927	162700	134623540	2920	2920	2920	2920	0
287	20240927	162600	134623540	2920	2920	2920	2920	0
288	20240927	162500	134623540	2920	2920	2920	2920	0
289	20240927	162400	134623540	2920	2920	2920	2920	0
290	20240927	162300	134623540	2920	2920	2920	2920	0
291	20240927	162200	134623540	2920	2920	2920	2920	0
292	20240927	162100	134623540	2920	2920	2920	2920	0
293	20240927	162000	134623540	2920	2920	2920	2920	0
294	20240927	161900	134623540	2920	2920	2920	2920	0
295	20240927	161800	134623540	2920	2920	2920	2920	0
296	20240927	161700	134623540	2920	2920	2920	2920	0
297	20240927	161600	134623540	2920	2920	2920	2920	0
298	20240927	161500	134623540	2920	2920	2920	2920	0
299	20240927	161400	134623540	2920	2920	2920	2920	0
300	20240927	161300	134623540	2920	2920	2920	2920	0
301	20240927	161200	134623540	2920	2920	2920	2920	0
302	20240927	161100	134623540	2920	2920	2920	2920	33
303	20240927	161000	134623540	2920	2920	2920	2920	0
304	20240927	160900	134623540	2920	2920	2920	2920	0
305	20240927	160800	134623540	2920	2920	2920	2920	0
306	20240927	160700	134623540	2920	2920	2920	2920	0
307	20240927	160600	134623540	2920	2920	2920	2920	0
308	20240927	160500	134623540	2920	2920	2920	2920	0
309	20240927	160400	134623540	2920	2920	2920	2920	0
310	20240927	160300	134623540	2920	2920	2920	2920	0
311	20240927	160200	134623540	2920	2920	2920	2920	0
312	20240927	160100	134623540	2920	2920	2920	2920	0
313	20240927	160000	134623540	2920	2920	2920	2920	0
314	20240927	155900	134623540	2920	2920	2920	2920	0
315	20240927	155800	134623540	2920	2920	2920	2920	0
316	20240927	155700	134623540	2920	2920	2920	2920	0
317	20240927	155600	134623540	2920	2920	2920	2920	0
318	20240927	155500	134623540	2920	2920	2920	2920	0
319	20240927	155400	134623540	2920	2920	2920	2920	0
320	20240927	155300	134623540	2920	2920	2920	2920	0
321	20240927	155200	134623540	2920	2920	2920	2920	0
322	20240927	155100	134623540	2920	2920	2920	2920	0
323	20240927	155000	134623540	2920	2920	2920	2920	0
324	20240927	154900	134623540	2920	2920	2920	2920	0
325	20240927	154800	134623540	2920	2920	2920	2920	0
326	20240927	154700	134623540	2920	2920	2920	2920	0
327	20240927	154600	134623540	2920	2920	2920	2920	0
328	20240927	154500	134623540	2920	2920	2920	2920	0
329	20240927	154400	134623540	2920	2920	2920	2920	0
330	20240927	154300	134623540	2920	2920	2920	2920	0
331	20240927	154200	134623540	2920	2920	2920	2920	0
332	20240927	154100	134623540	2920	2920	2920	2920	33
333	20240927	154000	134623540	2920	2920	2920	2920	0
334	20240927	153900	134623540	2920	2920	2920	2920	0
335	20240927	153800	134623540	2920	2920	2920	2920	0
336	20240927	153700	134623540	2920	2920	2920	2920	0
337	20240927	153600	134623540	2920	2920	2920	2920	0
338	20240927	153500	134623540	2920	2920	2920	2920	0
339	20240927	153400	134623540	2920	2920	2920	2920	0
340	20240927	153300	134623540	2920	2920	2920	2920	0
341	20240927	153200	134623540	2920	2920	2920	2920	0
342	20240927	153100	134623540	2920	2920	2920	2920	0
343	20240927	153000	134623540	2920	2920	2920	2920	33
344	20240927	152900	134527180	2855	2855	2855	2855	0
345	20240927	152800	134527180	2855	2855	2855	2855	0
346	20240927	152700	134527180	2855	2855	2855	2855	0
347	20240927	152600	134527180	2855	2855	2855	2855	0
348	20240927	152500	134527180	2855	2855	2855	2855	0
349	20240927	152400	134527180	2855	2855	2855	2855	0
350	20240927	152300	134527180	2855	2855	2855	2855	0
351	20240927	152200	134527180	2855	2855	2855	2855	0
352	20240927	152100	134527180	2855	2855	2855	2855	0
353	20240927	152000	134527180	2855	2855	2855	2855	0
354	20240927	151900	134527180	2855	2855	2855	2855	0
355	20240927	151800	134527180	2855	2865	2865	2855	30
356	20240927	151700	134441470	2925	2925	2925	2925	0
357	20240927	151600	134441470	2925	2925	2925	2925	0
358	20240927	151500	134441470	2925	2925	2925	2925	0
359	20240927	151400	134441470	2925	2925	2925	2925	0
360	20240927	151300	134441470	2925	2925	2925	2925	0
361	20240927	151200	134441470	2925	2925	2925	2925	0
362	20240927	151100	134441470	2925	2925	2925	2925	0
363	20240927	151000	134441470	2925	2925	2925	2925	0
364	20240927	150900	134441470	2925	2925	2925	2925	0
365	20240927	150800	134441470	2925	2925	2925	2925	0
366	20240927	150700	134441470	2925	2925	2925	2925	0
367	20240927	150600	134441470	2925	2920	2925	2920	2
368	20240927	150500	134435625	2925	2910	2925	2910	9
369	20240927	150400	134409385	2925	2925	2925	2925	0
370	20240927	150300	134409385	2925	2925	2925	2925	0
371	20240927	150200	134409385	2925	2925	2925	2925	0
372	20240927	150100	134409385	2925	2925	2925	2925	0
373	20240927	150000	134409385	2925	2925	2925	2925	0
374	20240927	145900	134409385	2925	2925	2925	2925	0
375	20240927	145800	134409385	2925	2925	2925	2925	0
376	20240927	145700	134409385	2925	2925	2925	2925	0
377	20240927	145600	134409385	2925	2925	2925	2925	0
378	20240927	145500	134409385	2925	2925	2925	2925	0
379	20240927	145400	134409385	2925	2925	2925	2925	0
380	20240927	145300	134409385	2925	2925	2925	2925	0
381	20240927	145200	134409385	2925	2925	2925	2925	0
382	20240927	145100	134409385	2925	2925	2925	2925	0
383	20240927	145000	134409385	2925	2925	2925	2925	0
384	20240927	144900	134409385	2925	2925	2925	2925	0
385	20240927	144800	134409385	2925	2925	2925	2925	0
386	20240927	144700	134409385	2925	2925	2925	2925	0
387	20240927	144600	134409385	2925	2925	2925	2925	0
388	20240927	144500	134409385	2925	2925	2925	2925	0
389	20240927	144400	134409385	2925	2920	2925	2920	4
390	20240927	144300	134397700	2925	2925	2925	2925	0
391	20240927	144200	134397700	2925	2925	2925	2925	0
392	20240927	144100	134397700	2925	2925	2925	2925	0
393	20240927	144000	134397700	2925	2910	2925	2910	3
394	20240927	143900	134388950	2865	2865	2865	2865	0
395	20240927	143800	134388950	2865	2890	2890	2865	4
396	20240927	143700	134377465	2930	2930	2930	2930	0
397	20240927	143600	134377465	2930	2930	2930	2930	0
398	20240927	143500	134377465	2930	2930	2930	2930	0
399	20240927	143400	134377465	2930	2930	2930	2930	0
400	20240927	143300	134377465	2930	2930	2930	2930	0
401	20240927	143200	134377465	2930	2930	2930	2930	0
402	20240927	143100	134377465	2930	2930	2930	2930	0
403	20240927	143000	134377465	2930	2930	2930	2930	0
404	20240927	142900	134377465	2930	2930	2930	2930	0
405	20240927	142800	134377465	2930	2930	2930	2930	0
406	20240927	142700	134377465	2930	2930	2930	2930	0
407	20240927	142600	134377465	2930	2930	2930	2930	0
408	20240927	142500	134377465	2930	2930	2930	2930	0
409	20240927	142400	134377465	2930	2930	2930	2930	0
410	20240927	142300	134377465	2930	2930	2930	2930	0
411	20240927	142200	134377465	2930	2925	2930	2925	1000
412	20240927	142100	131449045	2930	2930	2930	2930	0
413	20240927	142000	131449045	2930	2925	2930	2925	70
414	20240927	141900	131243975	2930	2930	2930	2930	0
415	20240927	141800	131243975	2930	2930	2930	2930	0
416	20240927	141700	131243975	2930	2930	2930	2930	0
417	20240927	141600	131243975	2930	2930	2930	2930	0
418	20240927	141500	131243975	2930	2930	2930	2930	0
419	20240927	141400	131243975	2930	2930	2930	2930	0
420	20240927	141300	131243975	2930	2930	2930	2930	0
421	20240927	141200	131243975	2930	2930	2930	2930	0
422	20240927	141100	131243975	2930	2930	2930	2930	0
423	20240927	141000	131243975	2930	2930	2930	2930	10
424	20240927	140900	131214675	2930	2930	2930	2930	18
425	20240927	140800	131161935	2930	2930	2930	2930	0
426	20240927	140700	131161935	2930	2925	2930	2925	3
427	20240927	140600	131153155	2930	2930	2930	2930	0
428	20240927	140500	131153155	2930	2930	2930	2930	0
429	20240927	140400	131153155	2930	2925	2930	2925	3
430	20240927	140300	131144375	2930	2930	2930	2930	0
431	20240927	140200	131144375	2930	2920	2930	2920	13
432	20240927	140100	131106385	2920	2920	2920	2920	0
433	20240927	140000	131106385	2920	2920	2920	2920	0
434	20240927	135900	131106385	2920	2920	2920	2920	0
435	20240927	135800	131106385	2920	2920	2920	2920	0
436	20240927	135700	131106385	2920	2915	2920	2915	12
437	20240927	135600	131071400	2915	2915	2915	2915	0
438	20240927	135500	131071400	2915	2915	2915	2915	0
439	20240927	135400	131071400	2915	2915	2915	2915	0
440	20240927	135300	131071400	2915	2915	2915	2915	0
441	20240927	135200	131071400	2915	2915	2915	2915	0
442	20240927	135100	131071400	2915	2915	2915	2915	0
443	20240927	135000	131071400	2915	2900	2915	2900	5
444	20240927	134900	131056880	2905	2905	2905	2905	0
445	20240927	134800	131056880	2905	2905	2905	2905	0
446	20240927	134700	131056880	2905	2905	2905	2905	0
447	20240927	134600	131056880	2905	2905	2905	2905	0
448	20240927	134500	131056880	2905	2905	2905	2905	1
449	20240927	134400	131053975	2895	2895	2895	2895	0
450	20240927	134300	131053975	2895	2895	2895	2895	0
451	20240927	134200	131053975	2895	2895	2895	2895	0
452	20240927	134100	131053975	2895	2895	2895	2895	0
453	20240927	134000	131053975	2895	2895	2895	2895	0
454	20240927	133900	131053975	2895	2895	2895	2895	0
455	20240927	133800	131053975	2895	2895	2895	2895	139
456	20240927	133700	130651570	2895	2885	2895	2845	1401
457	20240927	133600	126650570	2940	2915	2940	2915	115
458	20240927	133500	126315290	2915	2915	2915	2915	0
459	20240927	133400	126315290	2915	2915	2915	2915	0
460	20240927	133300	126315290	2915	2915	2915	2915	0
461	20240927	133200	126315290	2915	2915	2915	2915	0
462	20240927	133100	126315290	2915	2915	2915	2915	0
463	20240927	133000	126315290	2915	2915	2915	2915	4
464	20240927	132900	126303630	2915	2915	2915	2915	40
465	20240927	132800	126187030	2915	2900	2915	2900	9
466	20240927	132700	126160900	2900	2900	2900	2900	0
467	20240927	132600	126160900	2900	2900	2900	2900	0
468	20240927	132500	126160900	2900	2900	2900	2900	0
469	20240927	132400	126160900	2900	2895	2900	2895	59
470	20240927	132300	125990090	2895	2895	2895	2895	0
471	20240927	132200	125990090	2895	2895	2895	2895	0
472	20240927	132100	125990090	2895	2890	2895	2890	10
473	20240927	132000	125961185	2890	2890	2890	2890	1
474	20240927	131900	125958295	2855	2855	2855	2855	0
475	20240927	131800	125958295	2855	2855	2855	2855	0
476	20240927	131700	125958295	2855	2860	2860	2855	8
477	20240927	131600	125935425	2860	2860	2860	2860	0
478	20240927	131500	125935425	2860	2860	2860	2860	0
479	20240927	131400	125935425	2860	2860	2860	2860	0
480	20240927	131300	125935425	2860	2860	2860	2860	4
481	20240927	131200	125923985	2890	2890	2890	2890	0
482	20240927	131100	125923985	2890	2890	2890	2890	260
483	20240927	131000	125172585	2890	2890	2890	2890	0
484	20240927	130900	125172585	2890	2890	2890	2890	37
485	20240927	130800	125065655	2890	2890	2890	2890	0
486	20240927	130700	125065655	2890	2890	2890	2890	0
487	20240927	130600	125065655	2890	2890	2890	2890	0
488	20240927	130500	125065655	2890	2885	2890	2885	4
489	20240927	130400	125054110	2855	2855	2855	2855	0
490	20240927	130300	125054110	2855	2855	2855	2855	0
491	20240927	130200	125054110	2855	2855	2855	2855	0
492	20240927	130100	125054110	2855	2855	2855	2855	0
493	20240927	130000	125054110	2855	2855	2855	2855	0
494	20240927	125900	125054110	2855	2855	2855	2855	0
495	20240927	125800	125054110	2855	2855	2855	2855	0
496	20240927	125700	125054110	2855	2855	2855	2855	0
497	20240927	125600	125054110	2855	2855	2855	2855	0
498	20240927	125500	125054110	2855	2855	2855	2855	0
499	20240927	125400	125054110	2855	2855	2855	2855	0
500	20240927	125300	125054110	2855	2855	2855	2855	0
501	20240927	125200	125054110	2855	2855	2855	2855	0
502	20240927	125100	125054110	2855	2855	2855	2855	0
503	20240927	125000	125054110	2855	2855	2855	2855	0
504	20240927	124900	125054110	2855	2855	2855	2855	1
505	20240927	124800	125051255	2860	2860	2860	2860	4
506	20240927	124700	125039815	2890	2890	2890	2890	0
507	20240927	124600	125039815	2890	2890	2890	2890	0
508	20240927	124500	125039815	2890	2890	2890	2890	0
509	20240927	124400	125039815	2890	2890	2890	2890	0
510	20240927	124300	125039815	2890	2890	2890	2890	0
511	20240927	124200	125039815	2890	2890	2890	2890	0
512	20240927	124100	125039815	2890	2890	2890	2890	0
513	20240927	124000	125039815	2890	2890	2890	2890	0
514	20240927	123900	125039815	2890	2890	2890	2890	0
515	20240927	123800	125039815	2890	2890	2890	2890	1
516	20240927	123700	125036925	2890	2890	2890	2890	0
517	20240927	123600	125036925	2890	2890	2890	2890	0
518	20240927	123500	125036925	2890	2890	2890	2890	0
519	20240927	123400	125036925	2890	2890	2890	2890	0
520	20240927	123300	125036925	2890	2890	2890	2890	0
521	20240927	123200	125036925	2890	2890	2890	2890	0
522	20240927	123100	125036925	2890	2890	2890	2890	0
523	20240927	123000	125036925	2890	2890	2890	2890	0
524	20240927	122900	125036925	2890	2890	2890	2890	0
525	20240927	122800	125036925	2890	2890	2890	2890	0
526	20240927	122700	125036925	2890	2890	2890	2890	0
527	20240927	122600	125036925	2890	2890	2890	2890	0
528	20240927	122500	125036925	2890	2890	2890	2890	0
529	20240927	122400	125036925	2890	2890	2890	2890	0
530	20240927	122300	125036925	2890	2890	2890	2890	0
531	20240927	122200	125036925	2890	2890	2890	2890	0
532	20240927	122100	125036925	2890	2890	2890	2890	0
533	20240927	122000	125036925	2890	2890	2890	2890	0
534	20240927	121900	125036925	2890	2890	2890	2890	0
535	20240927	121800	125036925	2890	2890	2890	2890	0
536	20240927	121700	125036925	2890	2890	2890	2890	0
537	20240927	121600	125036925	2890	2890	2890	2890	0
538	20240927	121500	125036925	2890	2890	2890	2890	0
539	20240927	121400	125036925	2890	2890	2890	2890	0
540	20240927	121300	125036925	2890	2890	2890	2890	0
541	20240927	121200	125036925	2890	2890	2890	2890	0
542	20240927	121100	125036925	2890	2890	2890	2890	0
543	20240927	121000	125036925	2890	2890	2890	2890	0
544	20240927	120900	125036925	2890	2890	2890	2890	0
545	20240927	120800	125036925	2890	2890	2890	2890	0
546	20240927	120700	125036925	2890	2890	2890	2890	0
547	20240927	120600	125036925	2890	2890	2890	2890	1
548	20240927	120500	125034035	2890	2890	2890	2890	0
549	20240927	120400	125034035	2890	2890	2890	2890	0
550	20240927	120300	125034035	2890	2890	2890	2890	0
551	20240927	120200	125034035	2890	2890	2890	2890	0
552	20240927	120100	125034035	2890	2890	2890	2890	0
553	20240927	120000	125034035	2890	2890	2890	2890	0
554	20240927	115900	125034035	2890	2890	2890	2890	0
555	20240927	115800	125034035	2890	2890	2890	2890	0
556	20240927	115700	125034035	2890	2890	2890	2890	0
557	20240927	115600	125034035	2890	2890	2890	2890	0
558	20240927	115500	125034035	2890	2890	2890	2890	0
559	20240927	115400	125034035	2890	2890	2890	2890	0
560	20240927	115300	125034035	2890	2890	2890	2890	0
561	20240927	115200	125034035	2890	2890	2890	2890	0
562	20240927	115100	125034035	2890	2890	2890	2890	0
563	20240927	115000	125034035	2890	2890	2890	2890	0
564	20240927	114900	125034035	2890	2890	2890	2890	0
565	20240927	114800	125034035	2890	2890	2890	2890	0
566	20240927	114700	125034035	2890	2890	2890	2890	0
567	20240927	114600	125034035	2890	2890	2890	2890	0
568	20240927	114500	125034035	2890	2890	2890	2890	0
569	20240927	114400	125034035	2890	2890	2890	2890	0
570	20240927	114300	125034035	2890	2890	2890	2890	0
571	20240927	114200	125034035	2890	2890	2890	2890	0
572	20240927	114100	125034035	2890	2890	2890	2890	0
573	20240927	114000	125034035	2890	2890	2890	2890	0
574	20240927	113900	125034035	2890	2890	2890	2890	0
575	20240927	113800	125034035	2890	2890	2890	2890	0
576	20240927	113700	125034035	2890	2890	2890	2890	0
577	20240927	113600	125034035	2890	2890	2890	2890	0
578	20240927	113500	125034035	2890	2890	2890	2890	0
579	20240927	113400	125034035	2890	2890	2890	2890	0
580	20240927	113300	125034035	2890	2890	2890	2890	0
581	20240927	113200	125034035	2890	2890	2890	2890	0
582	20240927	113100	125034035	2890	2890	2890	2890	0
583	20240927	113000	125034035	2890	2890	2890	2890	0
584	20240927	112900	125034035	2890	2890	2890	2890	0
585	20240927	112800	125034035	2890	2890	2890	2890	0
586	20240927	112700	125034035	2890	2890	2890	2890	0
587	20240927	112600	125034035	2890	2890	2890	2890	0
588	20240927	112500	125034035	2890	2890	2890	2890	0
589	20240927	112400	125034035	2890	2890	2890	2890	0
590	20240927	112300	125034035	2890	2890	2890	2890	0
591	20240927	112200	125034035	2890	2890	2890	2890	0
592	20240927	112100	125034035	2890	2890	2890	2890	0
593	20240927	112000	125034035	2890	2890	2890	2890	0
594	20240927	111900	125034035	2890	2890	2890	2890	0
595	20240927	111800	125034035	2890	2890	2890	2890	0
596	20240927	111700	125034035	2890	2890	2890	2890	0
597	20240927	111600	125034035	2890	2890	2890	2890	0
598	20240927	111500	125034035	2890	2890	2895	2890	352
599	20240927	111400	124016750	2890	2890	2890	2890	0
600	20240927	111300	124016750	2890	2890	2890	2890	149
601	20240927	111200	123586140	2890	2890	2890	2890	0
602	20240927	111100	123586140	2890	2890	2890	2890	0
603	20240927	111000	123586140	2890	2885	2890	2885	2
604	20240927	110900	123580365	2855	2855	2855	2855	1
605	20240927	110800	123577510	2885	2885	2885	2885	0
606	20240927	110700	123577510	2885	2885	2885	2885	0
607	20240927	110600	123577510	2885	2885	2885	2885	2
608	20240927	110500	123571740	2855	2855	2855	2855	0
609	20240927	110400	123571740	2855	2855	2855	2855	0
610	20240927	110300	123571740	2855	2855	2855	2855	1
611	20240927	110200	123568885	2855	2855	2855	2855	0
612	20240927	110100	123568885	2855	2855	2855	2855	0
613	20240927	110000	123568885	2855	2855	2855	2855	0
614	20240927	105900	123568885	2855	2855	2855	2855	0
615	20240927	105800	123568885	2855	2855	2855	2855	1
616	20240927	105700	123566030	2880	2880	2880	2880	0
617	20240927	105600	123566030	2880	2880	2880	2880	0
618	20240927	105500	123566030	2880	2880	2880	2880	0
619	20240927	105400	123566030	2880	2880	2880	2880	1
620	20240927	105300	123563150	2885	2885	2885	2885	2
621	20240927	105200	123557380	2855	2855	2855	2855	1
622	20240927	105100	123554525	2855	2855	2855	2855	0
623	20240927	105000	123554525	2855	2855	2855	2855	0
624	20240927	104900	123554525	2855	2855	2855	2855	0
625	20240927	104800	123554525	2855	2855	2855	2855	0
626	20240927	104700	123554525	2855	2855	2855	2855	0
627	20240927	104600	123554525	2855	2855	2855	2855	1
628	20240927	104500	123551670	2890	2890	2890	2890	0
629	20240927	104400	123551670	2890	2890	2890	2890	0
630	20240927	104300	123551670	2890	2890	2890	2890	0
631	20240927	104200	123551670	2890	2890	2890	2890	0
632	20240927	104100	123551670	2890	2855	2890	2855	3
633	20240927	104000	123543040	2890	2890	2890	2890	0
634	20240927	103900	123543040	2890	2890	2890	2890	0
635	20240927	103800	123543040	2890	2890	2890	2890	0
636	20240927	103700	123543040	2890	2890	2890	2890	0
637	20240927	103600	123543040	2890	2885	2890	2885	2
638	20240927	103500	123537265	2855	2855	2855	2855	1
639	20240927	103400	123534410	2890	2890	2890	2890	0
640	20240927	103300	123534410	2890	2890	2890	2890	0
641	20240927	103200	123534410	2890	2890	2890	2890	0
642	20240927	103100	123534410	2890	2885	2890	2885	6
643	20240927	103000	123517095	2850	2850	2850	2850	0
644	20240927	102900	123517095	2850	2850	2850	2850	1
645	20240927	102800	123514245	2875	2875	2875	2875	0
646	20240927	102700	123514245	2875	2875	2875	2875	0
647	20240927	102600	123514245	2875	2875	2875	2875	0
648	20240927	102500	123514245	2875	2875	2875	2875	0
649	20240927	102400	123514245	2875	2885	2885	2875	4
650	20240927	102300	123502735	2885	2885	2885	2885	0
651	20240927	102200	123502735	2885	2885	2885	2885	1
652	20240927	102100	123499850	2850	2855	2855	2850	10
653	20240927	102000	123471310	2885	2855	2885	2855	2
654	20240927	101900	123465570	2855	2855	2855	2855	0
655	20240927	101800	123465570	2855	2855	2855	2855	1
656	20240927	101700	123462715	2855	2860	2860	2855	63
657	20240927	101600	123282820	2860	2860	2860	2860	0
658	20240927	101500	123282820	2860	2860	2860	2860	0
659	20240927	101400	123282820	2860	2860	2860	2860	0
660	20240927	101300	123282820	2860	2860	2860	2860	0
661	20240927	101200	123282820	2860	2860	2860	2860	1
662	20240927	101100	123279960	2855	2855	2855	2855	0
663	20240927	101000	123279960	2855	2855	2855	2855	0
664	20240927	100900	123279960	2855	2855	2855	2855	0
665	20240927	100800	123279960	2855	2855	2855	2855	0
666	20240927	100700	123279960	2855	2855	2855	2855	1
667	20240927	100600	123277105	2855	2855	2855	2855	0
668	20240927	100500	123277105	2855	2855	2855	2855	63
669	20240927	100400	123097240	2885	2885	2885	2885	0
670	20240927	100300	123097240	2885	2885	2885	2885	0
671	20240927	100200	123097240	2885	2885	2885	2885	1
672	20240927	100100	123094355	2855	2855	2855	2855	1
673	20240927	100000	123091500	2855	2855	2855	2855	0
674	20240927	095900	123091500	2855	2855	2855	2855	0
675	20240927	095800	123091500	2855	2855	2855	2855	0
676	20240927	095700	123091500	2855	2855	2855	2855	0
677	20240927	095600	123091500	2855	2855	2855	2855	0
678	20240927	095500	123091500	2855	2855	2855	2855	1
679	20240927	095400	123088645	2855	2855	2855	2855	0
680	20240927	095300	123088645	2855	2855	2855	2855	63
681	20240927	095200	122908780	2885	2885	2885	2885	0
682	20240927	095100	122908780	2885	2885	2885	2885	0
683	20240927	095000	122908780	2885	2855	2885	2855	2
684	20240927	094900	122903040	2890	2890	2890	2890	0
685	20240927	094800	122903040	2890	2890	2890	2890	1
686	20240927	094700	122900150	2855	2855	2855	2855	0
687	20240927	094600	122900150	2855	2855	2855	2855	0
688	20240927	094500	122900150	2855	2855	2855	2855	0
689	20240927	094400	122900150	2855	2855	2855	2855	1
690	20240927	094300	122897295	2860	2860	2860	2860	0
691	20240927	094200	122897295	2860	2860	2860	2860	0
692	20240927	094100	122897295	2860	2895	2895	2860	66
693	20240927	094000	122708420	2870	2870	2870	2870	0
694	20240927	093900	122708420	2870	2870	2870	2870	0
695	20240927	093800	122708420	2870	2870	2870	2870	1
696	20240927	093700	122705550	2890	2890	2890	2890	0
697	20240927	093600	122705550	2890	2890	2890	2890	0
698	20240927	093500	122705550	2890	2890	2890	2890	0
699	20240927	093400	122705550	2890	2890	2890	2890	100
700	20240927	093300	122416550	2870	2890	2895	2870	3
701	20240927	093200	122407895	2910	2910	2910	2910	0
702	20240927	093100	122407895	2910	2910	2910	2910	0
703	20240927	093000	122407895	2910	2910	2910	2910	1
704	20240927	092900	122404985	2880	2910	2910	2880	65
705	20240927	092800	122217755	2875	2875	2875	2875	93
706	20240927	092700	121950380	2885	2875	2885	2875	101
707	20240927	092600	121659305	2875	2875	2875	2875	0
708	20240927	092500	121659305	2875	2875	2875	2875	0
709	20240927	092400	121659305	2875	2875	2875	2875	0
710	20240927	092300	121659305	2875	2875	2875	2875	0
711	20240927	092200	121659305	2875	2875	2875	2875	3
712	20240927	092100	121650680	2875	2875	2875	2875	41
713	20240927	092000	121532805	2875	2875	2875	2875	13192
714	20240927	091900	83605805	2875	2875	2875	2875	0
715	20240927	091800	83605805	2875	2875	2875	2875	0
716	20240927	091700	83605805	2875	2875	2875	2875	64
717	20240927	091600	83421805	2925	2865	2925	2865	2
718	20240927	091500	83416015	2940	2940	2940	2940	0
719	20240927	091400	83416015	2940	2940	2940	2940	0
720	20240927	091300	83416015	2940	2940	2940	2940	3
721	20240927	091200	83407195	2895	2895	2895	2895	0
722	20240927	091100	83407195	2895	2895	2895	2895	0
723	20240927	091000	83407195	2895	2895	2895	2895	1
724	20240927	090900	83404300	2900	2900	2900	2900	0
725	20240927	090800	83404300	2900	2900	2900	2900	0
726	20240927	090700	83404300	2900	2900	2900	2900	13546
727	20240927	090600	44120900	2895	2895	2895	2895	0
728	20240927	090500	44120900	2895	2895	2895	2895	500
729	20240927	090400	42673400	2945	2945	2945	2945	0
730	20240927	090300	42673400	2945	2945	2945	2945	31
731	20240927	090200	42582105	2950	2900	2950	2900	14067
732	20240927	090100	1785955	2860	2855	2900	2855	70
733	20240927	090000	1584600	2850	2850	2850	2850	556