KissMeData/067010/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194600	38070385	2955	2955	2955	2955	1202
3	20240927	194500	38070385	2955	2955	2955	2955	0
4	20240927	194400	38070385	2955	2955	2955	2955	0
5	20240927	194300	38070385	2955	2955	2955	2955	0
6	20240927	194200	38070385	2955	2955	2955	2955	0
7	20240927	194100	38070385	2955	2955	2955	2955	0
8	20240927	194000	38070385	2955	2955	2955	2955	0
9	20240927	193900	38070385	2955	2955	2955	2955	0
10	20240927	193800	38070385	2955	2955	2955	2955	0
11	20240927	193700	38070385	2955	2955	2955	2955	0
12	20240927	193600	38070385	2955	2955	2955	2955	0
13	20240927	193500	38070385	2955	2955	2955	2955	0
14	20240927	193400	38070385	2955	2955	2955	2955	0
15	20240927	193300	38070385	2955	2955	2955	2955	0
16	20240927	193200	38070385	2955	2955	2955	2955	0
17	20240927	193100	38070385	2955	2955	2955	2955	0
18	20240927	193000	38070385	2955	2955	2955	2955	0
19	20240927	192900	38070385	2955	2955	2955	2955	0
20	20240927	192800	38070385	2955	2955	2955	2955	0
21	20240927	192700	38070385	2955	2955	2955	2955	0
22	20240927	192600	38070385	2955	2955	2955	2955	0
23	20240927	192500	38070385	2955	2955	2955	2955	0
24	20240927	192400	38070385	2955	2955	2955	2955	0
25	20240927	192300	38070385	2955	2955	2955	2955	0
26	20240927	192200	38070385	2955	2955	2955	2955	0
27	20240927	192100	38070385	2955	2955	2955	2955	0
28	20240927	192000	38070385	2955	2955	2955	2955	0
29	20240927	191900	38070385	2955	2955	2955	2955	0
30	20240927	191800	38070385	2955	2955	2955	2955	0
31	20240927	191700	38070385	2955	2955	2955	2955	0
32	20240927	191600	38070385	2955	2955	2955	2955	1202
33	20240927	191500	38070385	2955	2955	2955	2955	0
34	20240927	191400	38070385	2955	2955	2955	2955	0
35	20240927	191300	38070385	2955	2955	2955	2955	0
36	20240927	191200	38070385	2955	2955	2955	2955	0
37	20240927	191100	38070385	2955	2955	2955	2955	0
38	20240927	191000	38070385	2955	2955	2955	2955	0
39	20240927	190900	38070385	2955	2955	2955	2955	0
40	20240927	190800	38070385	2955	2955	2955	2955	0
41	20240927	190700	38070385	2955	2955	2955	2955	0
42	20240927	190600	38070385	2955	2955	2955	2955	0
43	20240927	190500	38070385	2955	2955	2955	2955	0
44	20240927	190400	38070385	2955	2955	2955	2955	0
45	20240927	190300	38070385	2955	2955	2955	2955	0
46	20240927	190200	38070385	2955	2955	2955	2955	0
47	20240927	190100	38070385	2955	2955	2955	2955	0
48	20240927	190000	38070385	2955	2955	2955	2955	0
49	20240927	185900	38070385	2955	2955	2955	2955	0
50	20240927	185800	38070385	2955	2955	2955	2955	0
51	20240927	185700	38070385	2955	2955	2955	2955	0
52	20240927	185600	38070385	2955	2955	2955	2955	0
53	20240927	185500	38070385	2955	2955	2955	2955	0
54	20240927	185400	38070385	2955	2955	2955	2955	0
55	20240927	185300	38070385	2955	2955	2955	2955	0
56	20240927	185200	38070385	2955	2955	2955	2955	0
57	20240927	185100	38070385	2955	2955	2955	2955	0
58	20240927	185000	38070385	2955	2955	2955	2955	0
59	20240927	184900	38070385	2955	2955	2955	2955	0
60	20240927	184800	38070385	2955	2955	2955	2955	0
61	20240927	184700	38070385	2955	2955	2955	2955	0
62	20240927	184600	38070385	2955	2955	2955	2955	1202
63	20240927	184500	38070385	2955	2955	2955	2955	0
64	20240927	184400	38070385	2955	2955	2955	2955	0
65	20240927	184300	38070385	2955	2955	2955	2955	0
66	20240927	184200	38070385	2955	2955	2955	2955	0
67	20240927	184100	38070385	2955	2955	2955	2955	0
68	20240927	184000	38070385	2955	2955	2955	2955	0
69	20240927	183900	38070385	2955	2955	2955	2955	0
70	20240927	183800	38070385	2955	2955	2955	2955	0
71	20240927	183700	38070385	2955	2955	2955	2955	0
72	20240927	183600	38070385	2955	2955	2955	2955	0
73	20240927	183500	38070385	2955	2955	2955	2955	0
74	20240927	183400	38070385	2955	2955	2955	2955	0
75	20240927	183300	38070385	2955	2955	2955	2955	0
76	20240927	183200	38070385	2955	2955	2955	2955	0
77	20240927	183100	38070385	2955	2955	2955	2955	0
78	20240927	183000	38070385	2955	2955	2955	2955	0
79	20240927	182900	38070385	2955	2955	2955	2955	0
80	20240927	182800	38070385	2955	2955	2955	2955	0
81	20240927	182700	38070385	2955	2955	2955	2955	0
82	20240927	182600	38070385	2955	2955	2955	2955	0
83	20240927	182500	38070385	2955	2955	2955	2955	0
84	20240927	182400	38070385	2955	2955	2955	2955	0
85	20240927	182300	38070385	2955	2955	2955	2955	0
86	20240927	182200	38070385	2955	2955	2955	2955	0
87	20240927	182100	38070385	2955	2955	2955	2955	0
88	20240927	182000	38070385	2955	2955	2955	2955	0
89	20240927	181900	38070385	2955	2955	2955	2955	0
90	20240927	181800	38070385	2955	2955	2955	2955	0
91	20240927	181700	38070385	2955	2955	2955	2955	0
92	20240927	181600	38070385	2955	2955	2955	2955	1202
93	20240927	181500	38070385	2955	2955	2955	2955	0
94	20240927	181400	38070385	2955	2955	2955	2955	0
95	20240927	181300	38070385	2955	2955	2955	2955	0
96	20240927	181200	38070385	2955	2955	2955	2955	0
97	20240927	181100	38070385	2955	2955	2955	2955	0
98	20240927	181000	38070385	2955	2955	2955	2955	0
99	20240927	180900	38070385	2955	2955	2955	2955	0
100	20240927	180800	38070385	2955	2955	2955	2955	0
101	20240927	180700	38070385	2955	2955	2955	2955	0
102	20240927	180600	38070385	2955	2955	2955	2955	0
103	20240927	180500	38070385	2955	2955	2955	2955	0
104	20240927	180400	38070385	2955	2955	2955	2955	0
105	20240927	180300	38070385	2955	2955	2955	2955	0
106	20240927	180200	38070385	2955	2955	2955	2955	0
107	20240927	180100	38070385	2955	2955	2955	2955	0
108	20240927	180000	38070385	2955	2955	2955	2955	0
109	20240927	175900	38070385	2955	2955	2955	2955	0
110	20240927	175800	38070385	2955	2955	2955	2955	0
111	20240927	175700	38070385	2955	2955	2955	2955	0
112	20240927	175600	38070385	2955	2955	2955	2955	0
113	20240927	175500	38070385	2955	2955	2955	2955	0
114	20240927	175400	38070385	2955	2955	2955	2955	0
115	20240927	175300	38070385	2955	2955	2955	2955	0
116	20240927	175200	38070385	2955	2955	2955	2955	0
117	20240927	175100	38070385	2955	2955	2955	2955	0
118	20240927	175000	38070385	2955	2955	2955	2955	0
119	20240927	174900	38070385	2955	2955	2955	2955	0
120	20240927	174800	38070385	2955	2955	2955	2955	0
121	20240927	174700	38070385	2955	2955	2955	2955	0
122	20240927	174600	38070385	2955	2955	2955	2955	1202
123	20240927	174500	38070385	2955	2955	2955	2955	0
124	20240927	174400	38070385	2955	2955	2955	2955	0
125	20240927	174300	38070385	2955	2955	2955	2955	0
126	20240927	174200	38070385	2955	2955	2955	2955	0
127	20240927	174100	38070385	2955	2955	2955	2955	0
128	20240927	174000	38070385	2955	2955	2955	2955	0
129	20240927	173900	38070385	2955	2955	2955	2955	0
130	20240927	173800	38070385	2955	2955	2955	2955	0
131	20240927	173700	38070385	2955	2955	2955	2955	0
132	20240927	173600	38070385	2955	2955	2955	2955	0
133	20240927	173500	38070385	2955	2955	2955	2955	0
134	20240927	173400	38070385	2955	2955	2955	2955	0
135	20240927	173300	38070385	2955	2955	2955	2955	0
136	20240927	173200	38070385	2955	2955	2955	2955	0
137	20240927	173100	38070385	2955	2955	2955	2955	0
138	20240927	173000	38070385	2955	2955	2955	2955	0
139	20240927	172900	38070385	2955	2955	2955	2955	0
140	20240927	172800	38070385	2955	2955	2955	2955	0
141	20240927	172700	38070385	2955	2955	2955	2955	0
142	20240927	172600	38070385	2955	2955	2955	2955	0
143	20240927	172500	38070385	2955	2955	2955	2955	0
144	20240927	172400	38070385	2955	2955	2955	2955	0
145	20240927	172300	38070385	2955	2955	2955	2955	0
146	20240927	172200	38070385	2955	2955	2955	2955	0
147	20240927	172100	38070385	2955	2955	2955	2955	0
148	20240927	172000	38070385	2955	2955	2955	2955	0
149	20240927	171900	38070385	2955	2955	2955	2955	0
150	20240927	171800	38070385	2955	2955	2955	2955	0
151	20240927	171700	38070385	2955	2955	2955	2955	0
152	20240927	171600	38070385	2955	2955	2955	2955	1202
153	20240927	171500	38070385	2955	2955	2955	2955	0
154	20240927	171400	38070385	2955	2955	2955	2955	0
155	20240927	171300	38070385	2955	2955	2955	2955	0
156	20240927	171200	38070385	2955	2955	2955	2955	0
157	20240927	171100	38070385	2955	2955	2955	2955	0
158	20240927	171000	38070385	2955	2955	2955	2955	0
159	20240927	170900	38070385	2955	2955	2955	2955	0
160	20240927	170800	38070385	2955	2955	2955	2955	0
161	20240927	170700	38070385	2955	2955	2955	2955	0
162	20240927	170600	38070385	2955	2955	2955	2955	0
163	20240927	170500	38070385	2955	2955	2955	2955	0
164	20240927	170400	38070385	2955	2955	2955	2955	0
165	20240927	170300	38070385	2955	2955	2955	2955	0
166	20240927	170200	38070385	2955	2955	2955	2955	0
167	20240927	170100	38070385	2955	2955	2955	2955	0
168	20240927	170000	38070385	2955	2955	2955	2955	0
169	20240927	165900	38070385	2955	2955	2955	2955	0
170	20240927	165800	38070385	2955	2955	2955	2955	0
171	20240927	165700	38070385	2955	2955	2955	2955	0
172	20240927	165600	38070385	2955	2955	2955	2955	0
173	20240927	165500	38070385	2955	2955	2955	2955	0
174	20240927	165400	38070385	2955	2955	2955	2955	0
175	20240927	165300	38070385	2955	2955	2955	2955	0
176	20240927	165200	38070385	2955	2955	2955	2955	0
177	20240927	165100	38070385	2955	2955	2955	2955	0
178	20240927	165000	38070385	2955	2955	2955	2955	0
179	20240927	164900	38070385	2955	2955	2955	2955	0
180	20240927	164800	38070385	2955	2955	2955	2955	0
181	20240927	164700	38070385	2955	2955	2955	2955	0
182	20240927	164600	38070385	2955	2955	2955	2955	1202
183	20240927	164500	38070385	2955	2955	2955	2955	0
184	20240927	164400	38070385	2955	2955	2955	2955	0
185	20240927	164300	38070385	2955	2955	2955	2955	0
186	20240927	164200	38070385	2955	2955	2955	2955	0
187	20240927	164100	38070385	2955	2955	2955	2955	0
188	20240927	164000	38070385	2955	2955	2955	2955	0
189	20240927	163900	38070385	2955	2955	2955	2955	0
190	20240927	163800	38070385	2955	2955	2955	2955	0
191	20240927	163700	38070385	2955	2955	2955	2955	0
192	20240927	163600	38070385	2955	2955	2955	2955	0
193	20240927	163500	38070385	2955	2955	2955	2955	0
194	20240927	163400	38070385	2955	2955	2955	2955	0
195	20240927	163300	38070385	2955	2955	2955	2955	0
196	20240927	163200	38070385	2955	2955	2955	2955	0
197	20240927	163100	38070385	2955	2955	2955	2955	0
198	20240927	163000	38070385	2955	2955	2955	2955	0
199	20240927	162900	38070385	2955	2955	2955	2955	0
200	20240927	162800	38070385	2955	2955	2955	2955	0
201	20240927	162700	38070385	2955	2955	2955	2955	0
202	20240927	162600	38070385	2955	2955	2955	2955	0
203	20240927	162500	38070385	2955	2955	2955	2955	0
204	20240927	162400	38070385	2955	2955	2955	2955	0
205	20240927	162300	38070385	2955	2955	2955	2955	0
206	20240927	162200	38070385	2955	2955	2955	2955	0
207	20240927	162100	38070385	2955	2955	2955	2955	0
208	20240927	162000	38070385	2955	2955	2955	2955	0
209	20240927	161900	38070385	2955	2955	2955	2955	0
210	20240927	161800	38070385	2955	2955	2955	2955	0
211	20240927	161700	38070385	2955	2955	2955	2955	0
212	20240927	161600	38070385	2955	2955	2955	2955	1202
213	20240927	161500	38070385	2955	2955	2955	2955	0
214	20240927	161400	38070385	2955	2955	2955	2955	0
215	20240927	161300	38070385	2955	2955	2955	2955	0
216	20240927	161200	38070385	2955	2955	2955	2955	0
217	20240927	161100	38070385	2955	2955	2955	2955	0
218	20240927	161000	38070385	2955	2955	2955	2955	0
219	20240927	160900	38070385	2955	2955	2955	2955	0
220	20240927	160800	38070385	2955	2955	2955	2955	0
221	20240927	160700	38070385	2955	2955	2955	2955	0
222	20240927	160600	38070385	2955	2955	2955	2955	0
223	20240927	160500	38070385	2955	2955	2955	2955	0
224	20240927	160400	38070385	2955	2955	2955	2955	0
225	20240927	160300	38070385	2955	2955	2955	2955	0
226	20240927	160200	38070385	2955	2955	2955	2955	0
227	20240927	160100	38070385	2955	2955	2955	2955	0
228	20240927	160000	38070385	2955	2955	2955	2955	0
229	20240927	155900	38070385	2955	2955	2955	2955	0
230	20240927	155800	38070385	2955	2955	2955	2955	0
231	20240927	155700	38070385	2955	2955	2955	2955	0
232	20240927	155600	38070385	2955	2955	2955	2955	0
233	20240927	155500	38070385	2955	2955	2955	2955	0
234	20240927	155400	38070385	2955	2955	2955	2955	0
235	20240927	155300	38070385	2955	2955	2955	2955	0
236	20240927	155200	38070385	2955	2955	2955	2955	0
237	20240927	155100	38070385	2955	2955	2955	2955	0
238	20240927	155000	38070385	2955	2955	2955	2955	0
239	20240927	154900	38070385	2955	2955	2955	2955	0
240	20240927	154800	38070385	2955	2955	2955	2955	0
241	20240927	154700	38070385	2955	2955	2955	2955	0
242	20240927	154600	38070385	2955	2955	2955	2955	1202
243	20240927	154500	38070385	2955	2955	2955	2955	0
244	20240927	154400	38070385	2955	2955	2955	2955	0
245	20240927	154300	38070385	2955	2955	2955	2955	0
246	20240927	154200	38070385	2955	2955	2955	2955	0
247	20240927	154100	38070385	2955	2955	2955	2955	0
248	20240927	154000	38070385	2955	2955	2955	2955	0
249	20240927	153900	38070385	2955	2955	2955	2955	0
250	20240927	153800	38070385	2955	2955	2955	2955	0
251	20240927	153700	38070385	2955	2955	2955	2955	0
252	20240927	153600	38070385	2955	2955	2955	2955	0
253	20240927	153500	38070385	2955	2955	2955	2955	0
254	20240927	153400	38070385	2955	2955	2955	2955	0
255	20240927	153300	38070385	2955	2955	2955	2955	0
256	20240927	153200	38070385	2955	2955	2955	2955	0
257	20240927	153100	38070385	2955	2955	2955	2955	0
258	20240927	153000	38070385	2955	2955	2955	2955	1202
259	20240927	152900	34518475	2955	2955	2955	2955	0
260	20240927	152800	34518475	2955	2955	2955	2955	0
261	20240927	152700	34518475	2955	2955	2955	2955	0
262	20240927	152600	34518475	2955	2955	2955	2955	0
263	20240927	152500	34518475	2955	2955	2955	2955	0
264	20240927	152400	34518475	2955	2955	2955	2955	0
265	20240927	152300	34518475	2955	2955	2955	2955	0
266	20240927	152200	34518475	2955	2955	2955	2955	0
267	20240927	152100	34518475	2955	2955	2955	2955	0
268	20240927	152000	34518475	2955	2955	2955	2955	0
269	20240927	151900	34518475	2955	2955	2955	2955	0
270	20240927	151800	34518475	2955	2955	2955	2955	0
271	20240927	151700	34518475	2955	2955	2955	2955	0
272	20240927	151600	34518475	2955	2955	2955	2955	0
273	20240927	151500	34518475	2955	2955	2955	2955	0
274	20240927	151400	34518475	2955	2955	2955	2955	0
275	20240927	151300	34518475	2955	2955	2955	2955	0
276	20240927	151200	34518475	2955	2955	2955	2955	0
277	20240927	151100	34518475	2955	2955	2955	2955	0
278	20240927	151000	34518475	2955	2955	2955	2955	0
279	20240927	150900	34518475	2955	2955	2955	2955	0
280	20240927	150800	34518475	2955	2955	2955	2955	0
281	20240927	150700	34518475	2955	2955	2955	2955	50
282	20240927	150600	34370725	2955	2955	2955	2955	150
283	20240927	150500	33927475	2955	2955	2955	2955	0
284	20240927	150400	33927475	2955	2955	2955	2955	0
285	20240927	150300	33927475	2955	2955	2955	2955	29
286	20240927	150200	33841780	2955	2955	2955	2955	0
287	20240927	150100	33841780	2955	2955	2955	2955	218
288	20240927	150000	33197590	2955	2955	2955	2955	0
289	20240927	145900	33197590	2955	2955	2955	2955	0
290	20240927	145800	33197590	2955	2955	2955	2955	0
291	20240927	145700	33197590	2955	2955	2955	2955	0
292	20240927	145600	33197590	2955	2955	2955	2955	0
293	20240927	145500	33197590	2955	2955	2955	2955	0
294	20240927	145400	33197590	2955	2955	2955	2955	0
295	20240927	145300	33197590	2955	2950	2955	2950	86
296	20240927	145200	32943885	2950	2950	2950	2950	0
297	20240927	145100	32943885	2950	2950	2950	2950	0
298	20240927	145000	32943885	2950	2950	2950	2950	0
299	20240927	144900	32943885	2950	2950	2950	2950	0
300	20240927	144800	32943885	2950	2950	2950	2950	114
301	20240927	144700	32607585	2950	2950	2950	2950	0
302	20240927	144600	32607585	2950	2950	2950	2950	0
303	20240927	144500	32607585	2950	2950	2950	2950	0
304	20240927	144400	32607585	2950	2950	2950	2950	0
305	20240927	144300	32607585	2950	2950	2950	2950	0
306	20240927	144200	32607585	2950	2950	2950	2950	0
307	20240927	144100	32607585	2950	2950	2950	2950	0
308	20240927	144000	32607585	2950	2950	2950	2950	35
309	20240927	143900	32504335	2950	2950	2950	2950	0
310	20240927	143800	32504335	2950	2950	2950	2950	0
311	20240927	143700	32504335	2950	2950	2950	2950	0
312	20240927	143600	32504335	2950	2950	2950	2950	0
313	20240927	143500	32504335	2950	2950	2950	2950	0
314	20240927	143400	32504335	2950	2950	2950	2950	0
315	20240927	143300	32504335	2950	2950	2950	2950	0
316	20240927	143200	32504335	2950	2950	2950	2950	0
317	20240927	143100	32504335	2950	2950	2950	2950	50
318	20240927	143000	32356835	2950	2950	2950	2950	0
319	20240927	142900	32356835	2950	2950	2950	2950	50
320	20240927	142800	32209335	2950	2950	2950	2950	0
321	20240927	142700	32209335	2950	2950	2950	2950	0
322	20240927	142600	32209335	2950	2950	2950	2950	0
323	20240927	142500	32209335	2950	2950	2950	2950	0
324	20240927	142400	32209335	2950	2950	2950	2950	0
325	20240927	142300	32209335	2950	2950	2950	2950	30
326	20240927	142200	32120835	2950	2950	2950	2950	9
327	20240927	142100	32094285	2950	2950	2950	2950	0
328	20240927	142000	32094285	2950	2950	2950	2950	11
329	20240927	141900	32061835	2950	2950	2950	2950	0
330	20240927	141800	32061835	2950	2950	2950	2950	0
331	20240927	141700	32061835	2950	2950	2950	2950	0
332	20240927	141600	32061835	2950	2950	2950	2950	0
333	20240927	141500	32061835	2950	2950	2950	2950	0
334	20240927	141400	32061835	2950	2950	2950	2950	0
335	20240927	141300	32061835	2950	2950	2950	2950	0
336	20240927	141200	32061835	2950	2950	2950	2950	0
337	20240927	141100	32061835	2950	2950	2950	2950	0
338	20240927	141000	32061835	2950	2950	2950	2950	0
339	20240927	140900	32061835	2950	2950	2950	2950	0
340	20240927	140800	32061835	2950	2950	2950	2950	7
341	20240927	140700	32041185	2950	2950	2950	2950	0
342	20240927	140600	32041185	2950	2950	2950	2950	0
343	20240927	140500	32041185	2950	2950	2950	2950	0
344	20240927	140400	32041185	2950	2950	2950	2950	0
345	20240927	140300	32041185	2950	2950	2950	2950	0
346	20240927	140200	32041185	2950	2950	2950	2950	3
347	20240927	140100	32032335	2930	2930	2930	2930	0
348	20240927	140000	32032335	2930	2930	2930	2930	839
349	20240927	135900	29574065	2945	2945	2945	2945	0
350	20240927	135800	29574065	2945	2945	2945	2945	0
351	20240927	135700	29574065	2945	2945	2945	2945	10
352	20240927	135600	29544615	2945	2945	2945	2945	0
353	20240927	135500	29544615	2945	2945	2945	2945	0
354	20240927	135400	29544615	2945	2945	2945	2945	0
355	20240927	135300	29544615	2945	2945	2945	2945	0
356	20240927	135200	29544615	2945	2945	2945	2945	0
357	20240927	135100	29544615	2945	2945	2945	2945	0
358	20240927	135000	29544615	2945	2945	2945	2945	0
359	20240927	134900	29544615	2945	2945	2945	2945	0
360	20240927	134800	29544615	2945	2945	2945	2945	0
361	20240927	134700	29544615	2945	2945	2945	2945	0
362	20240927	134600	29544615	2945	2945	2945	2945	0
363	20240927	134500	29544615	2945	2945	2945	2945	0
364	20240927	134400	29544615	2945	2945	2945	2945	0
365	20240927	134300	29544615	2945	2945	2945	2945	0
366	20240927	134200	29544615	2945	2945	2945	2945	0
367	20240927	134100	29544615	2945	2945	2945	2945	0
368	20240927	134000	29544615	2945	2945	2945	2945	0
369	20240927	133900	29544615	2945	2945	2945	2945	0
370	20240927	133800	29544615	2945	2945	2945	2945	0
371	20240927	133700	29544615	2945	2945	2945	2945	0
372	20240927	133600	29544615	2945	2945	2945	2945	0
373	20240927	133500	29544615	2945	2945	2945	2945	5
374	20240927	133400	29529890	2930	2930	2930	2930	0
375	20240927	133300	29529890	2930	2930	2930	2930	0
376	20240927	133200	29529890	2930	2930	2930	2930	0
377	20240927	133100	29529890	2930	2930	2930	2930	0
378	20240927	133000	29529890	2930	2930	2930	2930	0
379	20240927	132900	29529890	2930	2930	2930	2930	0
380	20240927	132800	29529890	2930	2930	2930	2930	0
381	20240927	132700	29529890	2930	2930	2930	2930	0
382	20240927	132600	29529890	2930	2930	2930	2930	0
383	20240927	132500	29529890	2930	2930	2930	2930	0
384	20240927	132400	29529890	2930	2930	2930	2930	0
385	20240927	132300	29529890	2930	2930	2930	2930	0
386	20240927	132200	29529890	2930	2930	2930	2930	0
387	20240927	132100	29529890	2930	2930	2930	2930	0
388	20240927	132000	29529890	2930	2930	2930	2930	0
389	20240927	131900	29529890	2930	2930	2930	2930	0
390	20240927	131800	29529890	2930	2930	2930	2930	0
391	20240927	131700	29529890	2930	2930	2930	2930	0
392	20240927	131600	29529890	2930	2930	2930	2930	0
393	20240927	131500	29529890	2930	2930	2930	2930	0
394	20240927	131400	29529890	2930	2930	2930	2930	0
395	20240927	131300	29529890	2930	2930	2930	2930	28
396	20240927	131200	29447850	2945	2945	2945	2945	0
397	20240927	131100	29447850	2945	2945	2945	2945	0
398	20240927	131000	29447850	2945	2945	2945	2945	0
399	20240927	130900	29447850	2945	2945	2945	2945	4
400	20240927	130800	29436070	2925	2925	2925	2925	0
401	20240927	130700	29436070	2925	2925	2925	2925	0
402	20240927	130600	29436070	2925	2925	2925	2925	0
403	20240927	130500	29436070	2925	2925	2925	2925	0
404	20240927	130400	29436070	2925	2925	2925	2925	0
405	20240927	130300	29436070	2925	2925	2925	2925	0
406	20240927	130200	29436070	2925	2925	2925	2925	0
407	20240927	130100	29436070	2925	2925	2925	2925	0
408	20240927	130000	29436070	2925	2925	2925	2925	0
409	20240927	125900	29436070	2925	2925	2925	2925	0
410	20240927	125800	29436070	2925	2925	2925	2925	0
411	20240927	125700	29436070	2925	2925	2925	2925	0
412	20240927	125600	29436070	2925	2925	2925	2925	0
413	20240927	125500	29436070	2925	2925	2925	2925	0
414	20240927	125400	29436070	2925	2925	2925	2925	0
415	20240927	125300	29436070	2925	2925	2925	2925	0
416	20240927	125200	29436070	2925	2925	2925	2925	0
417	20240927	125100	29436070	2925	2925	2925	2925	0
418	20240927	125000	29436070	2925	2925	2925	2925	0
419	20240927	124900	29436070	2925	2930	2930	2925	220
420	20240927	124800	28791780	2955	2955	2955	2955	0
421	20240927	124700	28791780	2955	2955	2955	2955	0
422	20240927	124600	28791780	2955	2955	2955	2955	0
423	20240927	124500	28791780	2955	2955	2955	2955	0
424	20240927	124400	28791780	2955	2955	2955	2955	0
425	20240927	124300	28791780	2955	2955	2955	2955	0
426	20240927	124200	28791780	2955	2955	2955	2955	0
427	20240927	124100	28791780	2955	2955	2955	2955	0
428	20240927	124000	28791780	2955	2955	2955	2955	0
429	20240927	123900	28791780	2955	2955	2955	2955	0
430	20240927	123800	28791780	2955	2955	2955	2955	0
431	20240927	123700	28791780	2955	2955	2955	2955	0
432	20240927	123600	28791780	2955	2955	2955	2955	0
433	20240927	123500	28791780	2955	2955	2955	2955	0
434	20240927	123400	28791780	2955	2955	2955	2955	0
435	20240927	123300	28791780	2955	2955	2955	2955	0
436	20240927	123200	28791780	2955	2955	2955	2955	0
437	20240927	123100	28791780	2955	2955	2955	2955	0
438	20240927	123000	28791780	2955	2955	2955	2955	0
439	20240927	122900	28791780	2955	2955	2955	2955	4
440	20240927	122800	28779960	2960	2960	2960	2960	0
441	20240927	122700	28779960	2960	2960	2960	2960	0
442	20240927	122600	28779960	2960	2960	2960	2960	0
443	20240927	122500	28779960	2960	2960	2960	2960	0
444	20240927	122400	28779960	2960	2960	2960	2960	0
445	20240927	122300	28779960	2960	2960	2960	2960	0
446	20240927	122200	28779960	2960	2960	2960	2960	0
447	20240927	122100	28779960	2960	2960	2960	2960	0
448	20240927	122000	28779960	2960	2960	2960	2960	0
449	20240927	121900	28779960	2960	2960	2960	2960	0
450	20240927	121800	28779960	2960	2960	2960	2960	0
451	20240927	121700	28779960	2960	2960	2960	2960	0
452	20240927	121600	28779960	2960	2960	2960	2960	0
453	20240927	121500	28779960	2960	2960	2960	2960	0
454	20240927	121400	28779960	2960	2960	2960	2960	0
455	20240927	121300	28779960	2960	2960	2960	2960	0
456	20240927	121200	28779960	2960	2960	2960	2960	0
457	20240927	121100	28779960	2960	2955	2960	2955	2
458	20240927	121000	28774045	2930	2930	2930	2930	0
459	20240927	120900	28774045	2930	2930	2930	2930	0
460	20240927	120800	28774045	2930	2930	2930	2930	0
461	20240927	120700	28774045	2930	2930	2930	2930	0
462	20240927	120600	28774045	2930	2930	2930	2930	0
463	20240927	120500	28774045	2930	2930	2930	2930	0
464	20240927	120400	28774045	2930	2930	2930	2930	0
465	20240927	120300	28774045	2930	2930	2930	2930	0
466	20240927	120200	28774045	2930	2930	2930	2930	0
467	20240927	120100	28774045	2930	2930	2930	2930	0
468	20240927	120000	28774045	2930	2930	2930	2930	0
469	20240927	115900	28774045	2930	2930	2930	2930	0
470	20240927	115800	28774045	2930	2930	2930	2930	1
471	20240927	115700	28771115	2960	2960	2960	2960	0
472	20240927	115600	28771115	2960	2960	2960	2960	0
473	20240927	115500	28771115	2960	2955	2960	2955	14
474	20240927	115400	28729740	2960	2960	2960	2960	0
475	20240927	115300	28729740	2960	2960	2960	2960	0
476	20240927	115200	28729740	2960	2960	2960	2960	0
477	20240927	115100	28729740	2960	2960	2960	2960	0
478	20240927	115000	28729740	2960	2960	2960	2960	0
479	20240927	114900	28729740	2960	2960	2960	2960	0
480	20240927	114800	28729740	2960	2960	2960	2960	0
481	20240927	114700	28729740	2960	2960	2960	2960	0
482	20240927	114600	28729740	2960	2960	2960	2960	0
483	20240927	114500	28729740	2960	2960	2960	2960	0
484	20240927	114400	28729740	2960	2960	2960	2960	0
485	20240927	114300	28729740	2960	2960	2960	2960	0
486	20240927	114200	28729740	2960	2960	2960	2960	0
487	20240927	114100	28729740	2960	2960	2960	2960	0
488	20240927	114000	28729740	2960	2960	2960	2960	0
489	20240927	113900	28729740	2960	2960	2960	2960	0
490	20240927	113800	28729740	2960	2960	2960	2960	0
491	20240927	113700	28729740	2960	2960	2960	2960	0
492	20240927	113600	28729740	2960	2960	2960	2960	0
493	20240927	113500	28729740	2960	2960	2960	2960	0
494	20240927	113400	28729740	2960	2960	2960	2960	0
495	20240927	113300	28729740	2960	2960	2960	2960	0
496	20240927	113200	28729740	2960	2960	2960	2960	0
497	20240927	113100	28729740	2960	2960	2960	2960	0
498	20240927	113000	28729740	2960	2960	2960	2960	0
499	20240927	112900	28729740	2960	2960	2960	2960	0
500	20240927	112800	28729740	2960	2960	2960	2960	2
501	20240927	112700	28723820	2960	2960	2960	2960	0
502	20240927	112600	28723820	2960	2960	2960	2960	0
503	20240927	112500	28723820	2960	2960	2960	2960	0
504	20240927	112400	28723820	2960	2960	2960	2960	0
505	20240927	112300	28723820	2960	2960	2960	2960	0
506	20240927	112200	28723820	2960	2960	2960	2960	0
507	20240927	112100	28723820	2960	2955	2960	2955	23
508	20240927	112000	28655840	2930	2930	2930	2930	0
509	20240927	111900	28655840	2930	2930	2930	2930	20
510	20240927	111800	28597240	2960	2955	2960	2955	25
511	20240927	111700	28523300	2965	2965	2965	2965	0
512	20240927	111600	28523300	2965	2965	2965	2965	0
513	20240927	111500	28523300	2965	2965	2965	2965	0
514	20240927	111400	28523300	2965	2965	2965	2965	0
515	20240927	111300	28523300	2965	2965	2965	2965	0
516	20240927	111200	28523300	2965	2965	2965	2965	0
517	20240927	111100	28523300	2965	2965	2965	2965	0
518	20240927	111000	28523300	2965	2965	2965	2965	0
519	20240927	110900	28523300	2965	2965	2965	2965	0
520	20240927	110800	28523300	2965	2965	2965	2965	0
521	20240927	110700	28523300	2965	2965	2965	2965	0
522	20240927	110600	28523300	2965	2965	2965	2965	0
523	20240927	110500	28523300	2965	2965	2965	2965	0
524	20240927	110400	28523300	2965	2965	2965	2965	0
525	20240927	110300	28523300	2965	2965	2965	2965	0
526	20240927	110200	28523300	2965	2965	2965	2965	7
527	20240927	110100	28502545	2940	2940	2940	2940	2
528	20240927	110000	28496665	2930	2930	2930	2930	17
529	20240927	105900	28446855	2930	2925	2930	2925	328
530	20240927	105800	27487450	2925	2925	2925	2925	0
531	20240927	105700	27487450	2925	2930	2930	2925	4480
532	20240927	105600	14383445	2930	2930	2930	2930	1
533	20240927	105500	14380515	2930	2930	2930	2930	0
534	20240927	105400	14380515	2930	2930	2930	2930	0
535	20240927	105300	14380515	2930	2930	2930	2930	0
536	20240927	105200	14380515	2930	2930	2930	2930	0
537	20240927	105100	14380515	2930	2930	2930	2930	0
538	20240927	105000	14380515	2930	2930	2930	2930	0
539	20240927	104900	14380515	2930	2930	2930	2930	0
540	20240927	104800	14380515	2930	2930	2930	2930	0
541	20240927	104700	14380515	2930	2930	2930	2930	0
542	20240927	104600	14380515	2930	2930	2930	2930	5
543	20240927	104500	14365865	2930	2930	2930	2930	5
544	20240927	104400	14351215	2930	2930	2930	2930	0
545	20240927	104300	14351215	2930	2930	2930	2930	0
546	20240927	104200	14351215	2930	2930	2930	2930	0
547	20240927	104100	14351215	2930	2930	2930	2930	0
548	20240927	104000	14351215	2930	2930	2930	2930	0
549	20240927	103900	14351215	2930	2930	2930	2930	0
550	20240927	103800	14351215	2930	2930	2930	2930	0
551	20240927	103700	14351215	2930	2930	2930	2930	0
552	20240927	103600	14351215	2930	2930	2930	2930	0
553	20240927	103500	14351215	2930	2930	2930	2930	0
554	20240927	103400	14351215	2930	2930	2930	2930	0
555	20240927	103300	14351215	2930	2930	2930	2930	0
556	20240927	103200	14351215	2930	2930	2930	2930	0
557	20240927	103100	14351215	2930	2930	2930	2930	0
558	20240927	103000	14351215	2930	2930	2930	2930	0
559	20240927	102900	14351215	2930	2930	2930	2930	0
560	20240927	102800	14351215	2930	2930	2930	2930	0
561	20240927	102700	14351215	2930	2930	2930	2930	11
562	20240927	102600	14318985	2930	2930	2930	2930	0
563	20240927	102500	14318985	2930	2930	2930	2930	0
564	20240927	102400	14318985	2930	2930	2930	2930	0
565	20240927	102300	14318985	2930	2930	2930	2930	0
566	20240927	102200	14318985	2930	2930	2930	2930	0
567	20240927	102100	14318985	2930	2940	2940	2930	6
568	20240927	102000	14301355	2940	2940	2940	2940	9
569	20240927	101900	14274895	2940	2940	2940	2940	0
570	20240927	101800	14274895	2940	2940	2940	2940	0
571	20240927	101700	14274895	2940	2940	2940	2940	0
572	20240927	101600	14274895	2940	2940	2940	2940	0
573	20240927	101500	14274895	2940	2940	2940	2940	0
574	20240927	101400	14274895	2940	2940	2940	2940	0
575	20240927	101300	14274895	2940	2940	2940	2940	0
576	20240927	101200	14274895	2940	2940	2940	2940	0
577	20240927	101100	14274895	2940	2940	2940	2940	0
578	20240927	101000	14274895	2940	2940	2940	2940	0
579	20240927	100900	14274895	2940	2940	2940	2940	0
580	20240927	100800	14274895	2940	2940	2940	2940	0
581	20240927	100700	14274895	2940	2940	2940	2940	1
582	20240927	100600	14271955	2940	2940	2940	2940	0
583	20240927	100500	14271955	2940	2940	2940	2940	0
584	20240927	100400	14271955	2940	2940	2940	2940	0
585	20240927	100300	14271955	2940	2940	2940	2940	0
586	20240927	100200	14271955	2940	2940	2940	2940	0
587	20240927	100100	14271955	2940	2940	2940	2940	0
588	20240927	100000	14271955	2940	2940	2940	2940	0
589	20240927	095900	14271955	2940	2940	2940	2940	0
590	20240927	095800	14271955	2940	2940	2940	2940	0
591	20240927	095700	14271955	2940	2940	2940	2940	0
592	20240927	095600	14271955	2940	2940	2940	2940	0
593	20240927	095500	14271955	2940	2940	2940	2940	0
594	20240927	095400	14271955	2940	2940	2940	2940	0
595	20240927	095300	14271955	2940	2940	2940	2940	0
596	20240927	095200	14271955	2940	2940	2940	2940	0
597	20240927	095100	14271955	2940	2940	2940	2940	0
598	20240927	095000	14271955	2940	2940	2940	2940	0
599	20240927	094900	14271955	2940	2940	2940	2940	0
600	20240927	094800	14271955	2940	2940	2940	2940	218
601	20240927	094700	13631035	2940	2940	2940	2940	9
602	20240927	094600	13604575	2940	2940	2940	2940	0
603	20240927	094500	13604575	2940	2940	2940	2940	0
604	20240927	094400	13604575	2940	2940	2940	2940	0
605	20240927	094300	13604575	2940	2940	2940	2940	0
606	20240927	094200	13604575	2940	2940	2940	2940	5
607	20240927	094100	13589875	2935	2935	2935	2935	0
608	20240927	094000	13589875	2935	2935	2935	2935	0
609	20240927	093900	13589875	2935	2935	2935	2935	0
610	20240927	093800	13589875	2935	2935	2935	2935	0
611	20240927	093700	13589875	2935	2935	2935	2935	0
612	20240927	093600	13589875	2935	2935	2935	2935	0
613	20240927	093500	13589875	2935	2935	2935	2935	0
614	20240927	093400	13589875	2935	2935	2935	2935	1
615	20240927	093300	13586940	2920	2920	2920	2920	0
616	20240927	093200	13586940	2920	2920	2920	2920	0
617	20240927	093100	13586940	2920	2920	2920	2920	0
618	20240927	093000	13586940	2920	2920	2920	2920	0
619	20240927	092900	13586940	2920	2920	2920	2920	10
620	20240927	092800	13557740	2920	2920	2920	2920	0
621	20240927	092700	13557740	2920	2920	2920	2920	300
622	20240927	092600	12681740	2940	2940	2940	2940	0
623	20240927	092500	12681740	2940	2940	2940	2940	0
624	20240927	092400	12681740	2940	2940	2940	2940	0
625	20240927	092300	12681740	2940	2940	2940	2940	0
626	20240927	092200	12681740	2940	2940	2940	2940	0
627	20240927	092100	12681740	2940	2940	2940	2940	0
628	20240927	092000	12681740	2940	2940	2940	2940	19
629	20240927	091900	12625880	2940	2940	2940	2940	4
630	20240927	091800	12614120	2940	2940	2940	2940	8
631	20240927	091700	12590600	2940	2940	2940	2940	85
632	20240927	091600	12340700	2940	2940	2940	2940	0
633	20240927	091500	12340700	2940	2940	2940	2940	119
634	20240927	091400	11990840	2940	2940	2940	2940	0
635	20240927	091300	11990840	2940	2940	2940	2940	0
636	20240927	091200	11990840	2940	2940	2940	2940	0
637	20240927	091100	11990840	2940	2935	2940	2935	117
638	20240927	091000	11647215	2910	2910	2910	2910	0
639	20240927	090900	11647215	2910	2910	2910	2910	200
640	20240927	090800	11065215	2910	2910	2910	2910	0
641	20240927	090700	11065215	2910	2910	2910	2910	0
642	20240927	090600	11065215	2910	2910	2910	2910	0
643	20240927	090500	11065215	2910	2915	2935	2910	55
644	20240927	090400	10904065	2940	2940	2940	2940	0
645	20240927	090300	10904065	2940	2940	2940	2940	0
646	20240927	090200	10904065	2940	2940	2940	2940	0
647	20240927	090100	10904065	2940	2950	2950	2940	3128
648	20240927	090000	1707645	2940	2965	2965	2940	579