KissMeData/333430/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211800	181857935	2985	2985	2985	2985	711
3	20240927	211700	181857935	2985	2985	2985	2985	0
4	20240927	211600	181857935	2985	2985	2985	2985	0
5	20240927	211500	181857935	2985	2985	2985	2985	0
6	20240927	211400	181857935	2985	2985	2985	2985	0
7	20240927	211300	181857935	2985	2985	2985	2985	0
8	20240927	211200	181857935	2985	2985	2985	2985	0
9	20240927	211100	181857935	2985	2985	2985	2985	0
10	20240927	211000	181857935	2985	2985	2985	2985	0
11	20240927	210900	181857935	2985	2985	2985	2985	0
12	20240927	210800	181857935	2985	2985	2985	2985	0
13	20240927	210700	181857935	2985	2985	2985	2985	0
14	20240927	210600	181857935	2985	2985	2985	2985	0
15	20240927	210500	181857935	2985	2985	2985	2985	0
16	20240927	210400	181857935	2985	2985	2985	2985	0
17	20240927	210300	181857935	2985	2985	2985	2985	0
18	20240927	210200	181857935	2985	2985	2985	2985	0
19	20240927	210100	181857935	2985	2985	2985	2985	0
20	20240927	210000	181857935	2985	2985	2985	2985	0
21	20240927	205900	181857935	2985	2985	2985	2985	0
22	20240927	205800	181857935	2985	2985	2985	2985	0
23	20240927	205700	181857935	2985	2985	2985	2985	0
24	20240927	205600	181857935	2985	2985	2985	2985	0
25	20240927	205500	181857935	2985	2985	2985	2985	0
26	20240927	205400	181857935	2985	2985	2985	2985	0
27	20240927	205300	181857935	2985	2985	2985	2985	0
28	20240927	205200	181857935	2985	2985	2985	2985	0
29	20240927	205100	181857935	2985	2985	2985	2985	0
30	20240927	205000	181857935	2985	2985	2985	2985	0
31	20240927	204900	181857935	2985	2985	2985	2985	0
32	20240927	204800	181857935	2985	2985	2985	2985	711
33	20240927	204700	181857935	2985	2985	2985	2985	0
34	20240927	204600	181857935	2985	2985	2985	2985	0
35	20240927	204500	181857935	2985	2985	2985	2985	0
36	20240927	204400	181857935	2985	2985	2985	2985	0
37	20240927	204300	181857935	2985	2985	2985	2985	0
38	20240927	204200	181857935	2985	2985	2985	2985	0
39	20240927	204100	181857935	2985	2985	2985	2985	0
40	20240927	204000	181857935	2985	2985	2985	2985	0
41	20240927	203900	181857935	2985	2985	2985	2985	0
42	20240927	203800	181857935	2985	2985	2985	2985	0
43	20240927	203700	181857935	2985	2985	2985	2985	0
44	20240927	203600	181857935	2985	2985	2985	2985	0
45	20240927	203500	181857935	2985	2985	2985	2985	0
46	20240927	203400	181857935	2985	2985	2985	2985	0
47	20240927	203300	181857935	2985	2985	2985	2985	0
48	20240927	203200	181857935	2985	2985	2985	2985	0
49	20240927	203100	181857935	2985	2985	2985	2985	0
50	20240927	203000	181857935	2985	2985	2985	2985	0
51	20240927	202900	181857935	2985	2985	2985	2985	0
52	20240927	202800	181857935	2985	2985	2985	2985	0
53	20240927	202700	181857935	2985	2985	2985	2985	0
54	20240927	202600	181857935	2985	2985	2985	2985	0
55	20240927	202500	181857935	2985	2985	2985	2985	0
56	20240927	202400	181857935	2985	2985	2985	2985	0
57	20240927	202300	181857935	2985	2985	2985	2985	0
58	20240927	202200	181857935	2985	2985	2985	2985	0
59	20240927	202100	181857935	2985	2985	2985	2985	0
60	20240927	202000	181857935	2985	2985	2985	2985	0
61	20240927	201900	181857935	2985	2985	2985	2985	0
62	20240927	201800	181857935	2985	2985	2985	2985	711
63	20240927	201700	181857935	2985	2985	2985	2985	0
64	20240927	201600	181857935	2985	2985	2985	2985	0
65	20240927	201500	181857935	2985	2985	2985	2985	0
66	20240927	201400	181857935	2985	2985	2985	2985	0
67	20240927	201300	181857935	2985	2985	2985	2985	0
68	20240927	201200	181857935	2985	2985	2985	2985	0
69	20240927	201100	181857935	2985	2985	2985	2985	0
70	20240927	201000	181857935	2985	2985	2985	2985	0
71	20240927	200900	181857935	2985	2985	2985	2985	0
72	20240927	200800	181857935	2985	2985	2985	2985	0
73	20240927	200700	181857935	2985	2985	2985	2985	0
74	20240927	200600	181857935	2985	2985	2985	2985	0
75	20240927	200500	181857935	2985	2985	2985	2985	0
76	20240927	200400	181857935	2985	2985	2985	2985	0
77	20240927	200300	181857935	2985	2985	2985	2985	0
78	20240927	200200	181857935	2985	2985	2985	2985	0
79	20240927	200100	181857935	2985	2985	2985	2985	0
80	20240927	200000	181857935	2985	2985	2985	2985	0
81	20240927	195900	181857935	2985	2985	2985	2985	0
82	20240927	195800	181857935	2985	2985	2985	2985	0
83	20240927	195700	181857935	2985	2985	2985	2985	0
84	20240927	195600	181857935	2985	2985	2985	2985	0
85	20240927	195500	181857935	2985	2985	2985	2985	0
86	20240927	195400	181857935	2985	2985	2985	2985	0
87	20240927	195300	181857935	2985	2985	2985	2985	0
88	20240927	195200	181857935	2985	2985	2985	2985	0
89	20240927	195100	181857935	2985	2985	2985	2985	0
90	20240927	195000	181857935	2985	2985	2985	2985	0
91	20240927	194900	181857935	2985	2985	2985	2985	0
92	20240927	194800	181857935	2985	2985	2985	2985	711
93	20240927	194700	181857935	2985	2985	2985	2985	0
94	20240927	194600	181857935	2985	2985	2985	2985	0
95	20240927	194500	181857935	2985	2985	2985	2985	0
96	20240927	194400	181857935	2985	2985	2985	2985	0
97	20240927	194300	181857935	2985	2985	2985	2985	0
98	20240927	194200	181857935	2985	2985	2985	2985	0
99	20240927	194100	181857935	2985	2985	2985	2985	0
100	20240927	194000	181857935	2985	2985	2985	2985	0
101	20240927	193900	181857935	2985	2985	2985	2985	0
102	20240927	193800	181857935	2985	2985	2985	2985	0
103	20240927	193700	181857935	2985	2985	2985	2985	0
104	20240927	193600	181857935	2985	2985	2985	2985	0
105	20240927	193500	181857935	2985	2985	2985	2985	0
106	20240927	193400	181857935	2985	2985	2985	2985	0
107	20240927	193300	181857935	2985	2985	2985	2985	0
108	20240927	193200	181857935	2985	2985	2985	2985	0
109	20240927	193100	181857935	2985	2985	2985	2985	0
110	20240927	193000	181857935	2985	2985	2985	2985	0
111	20240927	192900	181857935	2985	2985	2985	2985	0
112	20240927	192800	181857935	2985	2985	2985	2985	0
113	20240927	192700	181857935	2985	2985	2985	2985	0
114	20240927	192600	181857935	2985	2985	2985	2985	0
115	20240927	192500	181857935	2985	2985	2985	2985	0
116	20240927	192400	181857935	2985	2985	2985	2985	0
117	20240927	192300	181857935	2985	2985	2985	2985	0
118	20240927	192200	181857935	2985	2985	2985	2985	0
119	20240927	192100	181857935	2985	2985	2985	2985	0
120	20240927	192000	181857935	2985	2985	2985	2985	0
121	20240927	191900	181857935	2985	2985	2985	2985	0
122	20240927	191800	181857935	2985	2985	2985	2985	711
123	20240927	191700	181857935	2985	2985	2985	2985	0
124	20240927	191600	181857935	2985	2985	2985	2985	0
125	20240927	191500	181857935	2985	2985	2985	2985	0
126	20240927	191400	181857935	2985	2985	2985	2985	0
127	20240927	191300	181857935	2985	2985	2985	2985	0
128	20240927	191200	181857935	2985	2985	2985	2985	0
129	20240927	191100	181857935	2985	2985	2985	2985	0
130	20240927	191000	181857935	2985	2985	2985	2985	0
131	20240927	190900	181857935	2985	2985	2985	2985	0
132	20240927	190800	181857935	2985	2985	2985	2985	0
133	20240927	190700	181857935	2985	2985	2985	2985	0
134	20240927	190600	181857935	2985	2985	2985	2985	0
135	20240927	190500	181857935	2985	2985	2985	2985	0
136	20240927	190400	181857935	2985	2985	2985	2985	0
137	20240927	190300	181857935	2985	2985	2985	2985	0
138	20240927	190200	181857935	2985	2985	2985	2985	0
139	20240927	190100	181857935	2985	2985	2985	2985	0
140	20240927	190000	181857935	2985	2985	2985	2985	0
141	20240927	185900	181857935	2985	2985	2985	2985	0
142	20240927	185800	181857935	2985	2985	2985	2985	0
143	20240927	185700	181857935	2985	2985	2985	2985	0
144	20240927	185600	181857935	2985	2985	2985	2985	0
145	20240927	185500	181857935	2985	2985	2985	2985	0
146	20240927	185400	181857935	2985	2985	2985	2985	0
147	20240927	185300	181857935	2985	2985	2985	2985	0
148	20240927	185200	181857935	2985	2985	2985	2985	0
149	20240927	185100	181857935	2985	2985	2985	2985	0
150	20240927	185000	181857935	2985	2985	2985	2985	0
151	20240927	184900	181857935	2985	2985	2985	2985	0
152	20240927	184800	181857935	2985	2985	2985	2985	711
153	20240927	184700	181857935	2985	2985	2985	2985	0
154	20240927	184600	181857935	2985	2985	2985	2985	0
155	20240927	184500	181857935	2985	2985	2985	2985	0
156	20240927	184400	181857935	2985	2985	2985	2985	0
157	20240927	184300	181857935	2985	2985	2985	2985	0
158	20240927	184200	181857935	2985	2985	2985	2985	0
159	20240927	184100	181857935	2985	2985	2985	2985	0
160	20240927	184000	181857935	2985	2985	2985	2985	0
161	20240927	183900	181857935	2985	2985	2985	2985	0
162	20240927	183800	181857935	2985	2985	2985	2985	0
163	20240927	183700	181857935	2985	2985	2985	2985	0
164	20240927	183600	181857935	2985	2985	2985	2985	0
165	20240927	183500	181857935	2985	2985	2985	2985	0
166	20240927	183400	181857935	2985	2985	2985	2985	0
167	20240927	183300	181857935	2985	2985	2985	2985	0
168	20240927	183200	181857935	2985	2985	2985	2985	0
169	20240927	183100	181857935	2985	2985	2985	2985	0
170	20240927	183000	181857935	2985	2985	2985	2985	0
171	20240927	182900	181857935	2985	2985	2985	2985	0
172	20240927	182800	181857935	2985	2985	2985	2985	0
173	20240927	182700	181857935	2985	2985	2985	2985	0
174	20240927	182600	181857935	2985	2985	2985	2985	0
175	20240927	182500	181857935	2985	2985	2985	2985	0
176	20240927	182400	181857935	2985	2985	2985	2985	0
177	20240927	182300	181857935	2985	2985	2985	2985	0
178	20240927	182200	181857935	2985	2985	2985	2985	0
179	20240927	182100	181857935	2985	2985	2985	2985	0
180	20240927	182000	181857935	2985	2985	2985	2985	0
181	20240927	181900	181857935	2985	2985	2985	2985	0
182	20240927	181800	181857935	2985	2985	2985	2985	711
183	20240927	181700	181857935	2985	2985	2985	2985	0
184	20240927	181600	181857935	2985	2985	2985	2985	0
185	20240927	181500	181857935	2985	2985	2985	2985	0
186	20240927	181400	181857935	2985	2985	2985	2985	0
187	20240927	181300	181857935	2985	2985	2985	2985	0
188	20240927	181200	181857935	2985	2985	2985	2985	0
189	20240927	181100	181857935	2985	2985	2985	2985	0
190	20240927	181000	181857935	2985	2985	2985	2985	0
191	20240927	180900	181857935	2985	2985	2985	2985	0
192	20240927	180800	181857935	2985	2985	2985	2985	0
193	20240927	180700	181857935	2985	2985	2985	2985	0
194	20240927	180600	181857935	2985	2985	2985	2985	0
195	20240927	180500	181857935	2985	2985	2985	2985	0
196	20240927	180400	181857935	2985	2985	2985	2985	0
197	20240927	180300	181857935	2985	2985	2985	2985	0
198	20240927	180200	181857935	2985	2985	2985	2985	0
199	20240927	180100	181857935	2985	2985	2985	2985	0
200	20240927	180000	181857935	2985	2985	2985	2985	0
201	20240927	175900	181857935	2985	2985	2985	2985	0
202	20240927	175800	181857935	2985	2985	2985	2985	0
203	20240927	175700	181857935	2985	2985	2985	2985	0
204	20240927	175600	181857935	2985	2985	2985	2985	0
205	20240927	175500	181857935	2985	2985	2985	2985	0
206	20240927	175400	181857935	2985	2985	2985	2985	0
207	20240927	175300	181857935	2985	2985	2985	2985	0
208	20240927	175200	181857935	2985	2985	2985	2985	0
209	20240927	175100	181857935	2985	2985	2985	2985	0
210	20240927	175000	181857935	2985	2985	2985	2985	0
211	20240927	174900	181857935	2985	2985	2985	2985	0
212	20240927	174800	181857935	2985	2985	2985	2985	711
213	20240927	174700	181857935	2985	2985	2985	2985	0
214	20240927	174600	181857935	2985	2985	2985	2985	0
215	20240927	174500	181857935	2985	2985	2985	2985	0
216	20240927	174400	181857935	2985	2985	2985	2985	0
217	20240927	174300	181857935	2985	2985	2985	2985	0
218	20240927	174200	181857935	2985	2985	2985	2985	0
219	20240927	174100	181857935	2985	2985	2985	2985	0
220	20240927	174000	181857935	2985	2985	2985	2985	0
221	20240927	173900	181857935	2985	2985	2985	2985	0
222	20240927	173800	181857935	2985	2985	2985	2985	0
223	20240927	173700	181857935	2985	2985	2985	2985	0
224	20240927	173600	181857935	2985	2985	2985	2985	0
225	20240927	173500	181857935	2985	2985	2985	2985	0
226	20240927	173400	181857935	2985	2985	2985	2985	0
227	20240927	173300	181857935	2985	2985	2985	2985	0
228	20240927	173200	181857935	2985	2985	2985	2985	0
229	20240927	173100	181857935	2985	2985	2985	2985	0
230	20240927	173000	181857935	2985	2985	2985	2985	0
231	20240927	172900	181857935	2985	2985	2985	2985	0
232	20240927	172800	181857935	2985	2985	2985	2985	0
233	20240927	172700	181857935	2985	2985	2985	2985	0
234	20240927	172600	181857935	2985	2985	2985	2985	0
235	20240927	172500	181857935	2985	2985	2985	2985	0
236	20240927	172400	181857935	2985	2985	2985	2985	0
237	20240927	172300	181857935	2985	2985	2985	2985	0
238	20240927	172200	181857935	2985	2985	2985	2985	0
239	20240927	172100	181857935	2985	2985	2985	2985	0
240	20240927	172000	181857935	2985	2985	2985	2985	0
241	20240927	171900	181857935	2985	2985	2985	2985	0
242	20240927	171800	181857935	2985	2985	2985	2985	711
243	20240927	171700	181857935	2985	2985	2985	2985	0
244	20240927	171600	181857935	2985	2985	2985	2985	0
245	20240927	171500	181857935	2985	2985	2985	2985	0
246	20240927	171400	181857935	2985	2985	2985	2985	0
247	20240927	171300	181857935	2985	2985	2985	2985	0
248	20240927	171200	181857935	2985	2985	2985	2985	0
249	20240927	171100	181857935	2985	2985	2985	2985	0
250	20240927	171000	181857935	2985	2985	2985	2985	0
251	20240927	170900	181857935	2985	2985	2985	2985	0
252	20240927	170800	181857935	2985	2985	2985	2985	0
253	20240927	170700	181857935	2985	2985	2985	2985	0
254	20240927	170600	181857935	2985	2985	2985	2985	0
255	20240927	170500	181857935	2985	2985	2985	2985	0
256	20240927	170400	181857935	2985	2985	2985	2985	0
257	20240927	170300	181857935	2985	2985	2985	2985	0
258	20240927	170200	181857935	2985	2985	2985	2985	0
259	20240927	170100	181857935	2985	2985	2985	2985	0
260	20240927	170000	181857935	2985	2985	2985	2985	0
261	20240927	165900	181857935	2985	2985	2985	2985	0
262	20240927	165800	181857935	2985	2985	2985	2985	0
263	20240927	165700	181857935	2985	2985	2985	2985	0
264	20240927	165600	181857935	2985	2985	2985	2985	0
265	20240927	165500	181857935	2985	2985	2985	2985	0
266	20240927	165400	181857935	2985	2985	2985	2985	0
267	20240927	165300	181857935	2985	2985	2985	2985	0
268	20240927	165200	181857935	2985	2985	2985	2985	0
269	20240927	165100	181857935	2985	2985	2985	2985	0
270	20240927	165000	181857935	2985	2985	2985	2985	0
271	20240927	164900	181857935	2985	2985	2985	2985	0
272	20240927	164800	181857935	2985	2985	2985	2985	711
273	20240927	164700	181857935	2985	2985	2985	2985	0
274	20240927	164600	181857935	2985	2985	2985	2985	0
275	20240927	164500	181857935	2985	2985	2985	2985	0
276	20240927	164400	181857935	2985	2985	2985	2985	0
277	20240927	164300	181857935	2985	2985	2985	2985	0
278	20240927	164200	181857935	2985	2985	2985	2985	0
279	20240927	164100	181857935	2985	2985	2985	2985	0
280	20240927	164000	181857935	2985	2985	2985	2985	0
281	20240927	163900	181857935	2985	2985	2985	2985	0
282	20240927	163800	181857935	2985	2985	2985	2985	0
283	20240927	163700	181857935	2985	2985	2985	2985	0
284	20240927	163600	181857935	2985	2985	2985	2985	0
285	20240927	163500	181857935	2985	2985	2985	2985	0
286	20240927	163400	181857935	2985	2985	2985	2985	0
287	20240927	163300	181857935	2985	2985	2985	2985	0
288	20240927	163200	181857935	2985	2985	2985	2985	0
289	20240927	163100	181857935	2985	2985	2985	2985	0
290	20240927	163000	181857935	2985	2985	2985	2985	0
291	20240927	162900	181857935	2985	2985	2985	2985	0
292	20240927	162800	181857935	2985	2985	2985	2985	0
293	20240927	162700	181857935	2985	2985	2985	2985	0
294	20240927	162600	181857935	2985	2985	2985	2985	0
295	20240927	162500	181857935	2985	2985	2985	2985	0
296	20240927	162400	181857935	2985	2985	2985	2985	0
297	20240927	162300	181857935	2985	2985	2985	2985	0
298	20240927	162200	181857935	2985	2985	2985	2985	0
299	20240927	162100	181857935	2985	2985	2985	2985	0
300	20240927	162000	181857935	2985	2985	2985	2985	0
301	20240927	161900	181857935	2985	2985	2985	2985	0
302	20240927	161800	181857935	2985	2985	2985	2985	711
303	20240927	161700	181857935	2985	2985	2985	2985	0
304	20240927	161600	181857935	2985	2985	2985	2985	0
305	20240927	161500	181857935	2985	2985	2985	2985	0
306	20240927	161400	181857935	2985	2985	2985	2985	0
307	20240927	161300	181857935	2985	2985	2985	2985	0
308	20240927	161200	181857935	2985	2985	2985	2985	0
309	20240927	161100	181857935	2985	2985	2985	2985	0
310	20240927	161000	181857935	2985	2985	2985	2985	0
311	20240927	160900	181857935	2985	2985	2985	2985	0
312	20240927	160800	181857935	2985	2985	2985	2985	0
313	20240927	160700	181857935	2985	2985	2985	2985	0
314	20240927	160600	181857935	2985	2985	2985	2985	0
315	20240927	160500	181857935	2985	2985	2985	2985	0
316	20240927	160400	181857935	2985	2985	2985	2985	0
317	20240927	160300	181857935	2985	2985	2985	2985	0
318	20240927	160200	181857935	2985	2985	2985	2985	0
319	20240927	160100	181857935	2985	2985	2985	2985	0
320	20240927	160000	181857935	2985	2985	2985	2985	0
321	20240927	155900	181857935	2985	2985	2985	2985	0
322	20240927	155800	181857935	2985	2985	2985	2985	0
323	20240927	155700	181857935	2985	2985	2985	2985	0
324	20240927	155600	181857935	2985	2985	2985	2985	0
325	20240927	155500	181857935	2985	2985	2985	2985	0
326	20240927	155400	181857935	2985	2985	2985	2985	0
327	20240927	155300	181857935	2985	2985	2985	2985	0
328	20240927	155200	181857935	2985	2985	2985	2985	0
329	20240927	155100	181857935	2985	2985	2985	2985	0
330	20240927	155000	181857935	2985	2985	2985	2985	0
331	20240927	154900	181857935	2985	2985	2985	2985	0
332	20240927	154800	181857935	2985	2985	2985	2985	711
333	20240927	154700	181857935	2985	2985	2985	2985	0
334	20240927	154600	181857935	2985	2985	2985	2985	0
335	20240927	154500	181857935	2985	2985	2985	2985	0
336	20240927	154400	181857935	2985	2985	2985	2985	0
337	20240927	154300	181857935	2985	2985	2985	2985	0
338	20240927	154200	181857935	2985	2985	2985	2985	0
339	20240927	154100	181857935	2985	2985	2985	2985	0
340	20240927	154000	181857935	2985	2985	2985	2985	0
341	20240927	153900	181857935	2985	2985	2985	2985	0
342	20240927	153800	181857935	2985	2985	2985	2985	0
343	20240927	153700	181857935	2985	2985	2985	2985	0
344	20240927	153600	181857935	2985	2985	2985	2985	0
345	20240927	153500	181857935	2985	2985	2985	2985	0
346	20240927	153400	181857935	2985	2985	2985	2985	0
347	20240927	153300	181857935	2985	2985	2985	2985	0
348	20240927	153200	181857935	2985	2985	2985	2985	0
349	20240927	153100	181857935	2985	2985	2985	2985	0
350	20240927	153000	181857935	2985	2985	2985	2985	711
351	20240927	152900	179735600	2970	2970	2970	2970	0
352	20240927	152800	179735600	2970	2970	2970	2970	0
353	20240927	152700	179735600	2970	2970	2970	2970	0
354	20240927	152600	179735600	2970	2970	2970	2970	0
355	20240927	152500	179735600	2970	2970	2970	2970	0
356	20240927	152400	179735600	2970	2970	2970	2970	0
357	20240927	152300	179735600	2970	2970	2970	2970	0
358	20240927	152200	179735600	2970	2970	2970	2970	0
359	20240927	152100	179735600	2970	2970	2970	2970	0
360	20240927	152000	179735600	2970	2970	2970	2970	0
361	20240927	151900	179735600	2970	2970	2970	2970	79
362	20240927	151800	179500970	2970	2970	2970	2970	200
363	20240927	151700	178906970	2985	2985	2985	2985	0
364	20240927	151600	178906970	2985	2985	2985	2985	0
365	20240927	151500	178906970	2985	2985	2985	2985	0
366	20240927	151400	178906970	2985	2985	2985	2985	1
367	20240927	151300	178903985	2970	2970	2970	2970	400
368	20240927	151200	177715985	2985	2985	2985	2985	30
369	20240927	151100	177626435	2990	2990	2990	2990	0
370	20240927	151000	177626435	2990	2980	2990	2980	2100
371	20240927	150900	171352090	2975	2975	2975	2975	3
372	20240927	150800	171343165	2970	2970	2970	2970	0
373	20240927	150700	171343165	2970	2970	2970	2970	0
374	20240927	150600	171343165	2970	2970	2970	2970	0
375	20240927	150500	171343165	2970	2970	2970	2970	0
376	20240927	150400	171343165	2970	2970	2970	2970	0
377	20240927	150300	171343165	2970	2970	2970	2970	492
378	20240927	150200	169881925	2975	2975	2975	2975	0
379	20240927	150100	169881925	2975	2975	2975	2975	0
380	20240927	150000	169881925	2975	2975	2975	2975	0
381	20240927	145900	169881925	2975	2975	2975	2975	0
382	20240927	145800	169881925	2975	2975	2975	2975	0
383	20240927	145700	169881925	2975	2975	2975	2975	0
384	20240927	145600	169881925	2975	2975	2975	2975	0
385	20240927	145500	169881925	2975	2975	2975	2975	0
386	20240927	145400	169881925	2975	2975	2975	2975	0
387	20240927	145300	169881925	2975	2975	2975	2975	0
388	20240927	145200	169881925	2975	2975	2975	2975	0
389	20240927	145100	169881925	2975	2975	2975	2975	83
390	20240927	145000	169635000	2970	2970	2970	2970	0
391	20240927	144900	169635000	2970	2970	2970	2970	0
392	20240927	144800	169635000	2970	2970	2970	2970	0
393	20240927	144700	169635000	2970	2970	2970	2970	0
394	20240927	144600	169635000	2970	2970	2970	2970	1
395	20240927	144500	169632030	2970	2970	2970	2970	0
396	20240927	144400	169632030	2970	2970	2970	2970	0
397	20240927	144300	169632030	2970	2970	2970	2970	710
398	20240927	144200	167523330	2980	2980	2980	2980	0
399	20240927	144100	167523330	2980	2980	2980	2980	0
400	20240927	144000	167523330	2980	2980	2980	2980	0
401	20240927	143900	167523330	2980	2980	2980	2980	0
402	20240927	143800	167523330	2980	2980	2980	2980	0
403	20240927	143700	167523330	2980	2980	2980	2980	0
404	20240927	143600	167523330	2980	2980	2980	2980	0
405	20240927	143500	167523330	2980	2980	2980	2980	10
406	20240927	143400	167493530	2975	2975	2975	2975	0
407	20240927	143300	167493530	2975	2975	2975	2975	0
408	20240927	143200	167493530	2975	2975	2975	2975	0
409	20240927	143100	167493530	2975	2975	2975	2975	0
410	20240927	143000	167493530	2975	2975	2975	2975	0
411	20240927	142900	167493530	2975	2975	2975	2975	4
412	20240927	142800	167481630	2980	2980	2980	2980	0
413	20240927	142700	167481630	2980	2980	2980	2980	0
414	20240927	142600	167481630	2980	2980	2980	2980	0
415	20240927	142500	167481630	2980	2980	2980	2980	0
416	20240927	142400	167481630	2980	2980	2980	2980	0
417	20240927	142300	167481630	2980	2980	2980	2980	0
418	20240927	142200	167481630	2980	2980	2980	2980	0
419	20240927	142100	167481630	2980	2980	2980	2980	0
420	20240927	142000	167481630	2980	2980	2980	2980	0
421	20240927	141900	167481630	2980	2980	2980	2980	0
422	20240927	141800	167481630	2980	2980	2980	2980	0
423	20240927	141700	167481630	2980	2980	2980	2980	0
424	20240927	141600	167481630	2980	2980	2980	2980	0
425	20240927	141500	167481630	2980	2980	2980	2980	0
426	20240927	141400	167481630	2980	2980	2980	2980	0
427	20240927	141300	167481630	2980	2980	2980	2980	0
428	20240927	141200	167481630	2980	2980	2980	2980	200
429	20240927	141100	166885630	2980	2980	2980	2980	0
430	20240927	141000	166885630	2980	2980	2980	2980	0
431	20240927	140900	166885630	2980	2980	2980	2980	0
432	20240927	140800	166885630	2980	2980	2980	2980	0
433	20240927	140700	166885630	2980	2980	2980	2980	1
434	20240927	140600	166882650	2965	2965	2965	2965	0
435	20240927	140500	166882650	2965	2965	2965	2965	0
436	20240927	140400	166882650	2965	2965	2965	2965	0
437	20240927	140300	166882650	2965	2965	2965	2965	0
438	20240927	140200	166882650	2965	2965	2965	2965	0
439	20240927	140100	166882650	2965	2965	2965	2965	0
440	20240927	140000	166882650	2965	2965	2965	2965	0
441	20240927	135900	166882650	2965	2965	2965	2965	0
442	20240927	135800	166882650	2965	2965	2965	2965	0
443	20240927	135700	166882650	2965	2965	2965	2965	0
444	20240927	135600	166882650	2965	2965	2965	2965	0
445	20240927	135500	166882650	2965	2965	2965	2965	0
446	20240927	135400	166882650	2965	2965	2965	2965	0
447	20240927	135300	166882650	2965	2965	2965	2965	0
448	20240927	135200	166882650	2965	2965	2965	2965	0
449	20240927	135100	166882650	2965	2965	2965	2965	0
450	20240927	135000	166882650	2965	2965	2965	2965	0
451	20240927	134900	166882650	2965	2965	2965	2965	0
452	20240927	134800	166882650	2965	2965	2965	2965	0
453	20240927	134700	166882650	2965	2965	2965	2965	0
454	20240927	134600	166882650	2965	2965	2965	2965	0
455	20240927	134500	166882650	2965	2965	2965	2965	0
456	20240927	134400	166882650	2965	2965	2965	2965	14
457	20240927	134300	166841140	2965	2965	2965	2965	0
458	20240927	134200	166841140	2965	2965	2965	2965	0
459	20240927	134100	166841140	2965	2965	2965	2965	0
460	20240927	134000	166841140	2965	2965	2965	2965	0
461	20240927	133900	166841140	2965	2965	2965	2965	0
462	20240927	133800	166841140	2965	2965	2965	2965	0
463	20240927	133700	166841140	2965	2975	2975	2965	991
464	20240927	133600	163900270	2975	2975	2975	2975	0
465	20240927	133500	163900270	2975	2975	2975	2975	0
466	20240927	133400	163900270	2975	2975	2975	2975	0
467	20240927	133300	163900270	2975	2975	2975	2975	0
468	20240927	133200	163900270	2975	2980	2980	2975	200
469	20240927	133100	163305220	2980	2980	2980	2980	0
470	20240927	133000	163305220	2980	2980	2980	2980	0
471	20240927	132900	163305220	2980	2980	2980	2980	0
472	20240927	132800	163305220	2980	2980	2980	2980	0
473	20240927	132700	163305220	2980	2980	2980	2980	0
474	20240927	132600	163305220	2980	2980	2980	2980	0
475	20240927	132500	163305220	2980	2980	2980	2980	0
476	20240927	132400	163305220	2980	2980	2980	2980	0
477	20240927	132300	163305220	2980	2980	2980	2980	0
478	20240927	132200	163305220	2980	2980	2980	2980	0
479	20240927	132100	163305220	2980	2980	2980	2980	0
480	20240927	132000	163305220	2980	2980	2980	2980	0
481	20240927	131900	163305220	2980	2980	2980	2980	0
482	20240927	131800	163305220	2980	2980	2980	2980	0
483	20240927	131700	163305220	2980	2980	2980	2980	0
484	20240927	131600	163305220	2980	2980	2980	2980	0
485	20240927	131500	163305220	2980	2980	2980	2980	0
486	20240927	131400	163305220	2980	2980	2980	2980	0
487	20240927	131300	163305220	2980	2980	2980	2980	0
488	20240927	131200	163305220	2980	2980	2980	2980	4
489	20240927	131100	163293300	2980	2980	2980	2980	0
490	20240927	131000	163293300	2980	2980	2980	2980	0
491	20240927	130900	163293300	2980	2980	2980	2980	0
492	20240927	130800	163293300	2980	2980	2980	2980	0
493	20240927	130700	163293300	2980	2980	2980	2980	0
494	20240927	130600	163293300	2980	2980	2980	2980	1400
495	20240927	130500	159121300	2965	2965	2965	2965	0
496	20240927	130400	159121300	2965	2965	2965	2965	0
497	20240927	130300	159121300	2965	2965	2965	2965	0
498	20240927	130200	159121300	2965	2965	2965	2965	0
499	20240927	130100	159121300	2965	2965	2965	2965	0
500	20240927	130000	159121300	2965	2965	2965	2965	0
501	20240927	125900	159121300	2965	2965	2965	2965	0
502	20240927	125800	159121300	2965	2965	2965	2965	0
503	20240927	125700	159121300	2965	2965	2965	2965	0
504	20240927	125600	159121300	2965	2965	2965	2965	0
505	20240927	125500	159121300	2965	2965	2965	2965	0
506	20240927	125400	159121300	2965	2965	2965	2965	0
507	20240927	125300	159121300	2965	2965	2965	2965	0
508	20240927	125200	159121300	2965	2975	2975	2965	1151
509	20240927	125100	155704730	2970	2970	2970	2970	0
510	20240927	125000	155704730	2970	2970	2970	2970	0
511	20240927	124900	155704730	2970	2970	2970	2970	0
512	20240927	124800	155704730	2970	2970	2970	2970	0
513	20240927	124700	155704730	2970	2970	2970	2970	0
514	20240927	124600	155704730	2970	2970	2970	2970	0
515	20240927	124500	155704730	2970	2970	2970	2970	0
516	20240927	124400	155704730	2970	2970	2970	2970	0
517	20240927	124300	155704730	2970	2970	2970	2970	0
518	20240927	124200	155704730	2970	2970	2970	2970	0
519	20240927	124100	155704730	2970	2970	2970	2970	0
520	20240927	124000	155704730	2970	2970	2970	2970	0
521	20240927	123900	155704730	2970	2970	2970	2970	0
522	20240927	123800	155704730	2970	2970	2970	2970	0
523	20240927	123700	155704730	2970	2970	2970	2970	0
524	20240927	123600	155704730	2970	2970	2970	2970	0
525	20240927	123500	155704730	2970	2970	2970	2970	0
526	20240927	123400	155704730	2970	2970	2970	2970	0
527	20240927	123300	155704730	2970	2970	2970	2970	0
528	20240927	123200	155704730	2970	2970	2970	2970	0
529	20240927	123100	155704730	2970	2970	2970	2970	0
530	20240927	123000	155704730	2970	2970	2970	2970	0
531	20240927	122900	155704730	2970	2970	2970	2970	0
532	20240927	122800	155704730	2970	2970	2970	2970	0
533	20240927	122700	155704730	2970	2970	2970	2970	0
534	20240927	122600	155704730	2970	2970	2970	2970	0
535	20240927	122500	155704730	2970	2970	2970	2970	2
536	20240927	122400	155698790	2975	2975	2975	2975	0
537	20240927	122300	155698790	2975	2975	2975	2975	0
538	20240927	122200	155698790	2975	2975	2975	2975	0
539	20240927	122100	155698790	2975	2975	2975	2975	0
540	20240927	122000	155698790	2975	2975	2975	2975	0
541	20240927	121900	155698790	2975	2975	2975	2975	0
542	20240927	121800	155698790	2975	2975	2975	2975	55
543	20240927	121700	155535165	2980	2980	2980	2980	0
544	20240927	121600	155535165	2980	2980	2980	2980	0
545	20240927	121500	155535165	2980	2980	2980	2980	11
546	20240927	121400	155502385	2975	2975	2975	2975	0
547	20240927	121300	155502385	2975	2975	2975	2975	0
548	20240927	121200	155502385	2975	2975	2975	2975	0
549	20240927	121100	155502385	2975	2975	2975	2975	0
550	20240927	121000	155502385	2975	2975	2975	2975	0
551	20240927	120900	155502385	2975	2975	2975	2975	0
552	20240927	120800	155502385	2975	2975	2975	2975	0
553	20240927	120700	155502385	2975	2975	2975	2975	44
554	20240927	120600	155371485	2975	2975	2975	2975	0
555	20240927	120500	155371485	2975	2975	2975	2975	144
556	20240927	120400	154943085	2975	2975	2975	2975	0
557	20240927	120300	154943085	2975	2975	2975	2975	1
558	20240927	120200	154940110	2965	2965	2965	2965	0
559	20240927	120100	154940110	2965	2970	2970	2965	300
560	20240927	120000	154049510	2970	2970	2970	2970	233
561	20240927	115900	153357500	2970	2970	2970	2970	0
562	20240927	115800	153357500	2970	2970	2970	2970	0
563	20240927	115700	153357500	2970	2970	2970	2970	0
564	20240927	115600	153357500	2970	2970	2970	2970	0
565	20240927	115500	153357500	2970	2970	2970	2970	216
566	20240927	115400	152715980	2975	2975	2975	2975	0
567	20240927	115300	152715980	2975	2975	2975	2975	0
568	20240927	115200	152715980	2975	2975	2975	2975	0
569	20240927	115100	152715980	2975	2975	2975	2975	0
570	20240927	115000	152715980	2975	2975	2975	2975	0
571	20240927	114900	152715980	2975	2975	2975	2975	0
572	20240927	114800	152715980	2975	2975	2975	2975	50
573	20240927	114700	152567230	2970	2970	2970	2970	0
574	20240927	114600	152567230	2970	2970	2970	2970	0
575	20240927	114500	152567230	2970	2970	2970	2970	0
576	20240927	114400	152567230	2970	2970	2970	2970	0
577	20240927	114300	152567230	2970	2980	2980	2970	2
578	20240927	114200	152561280	2970	2970	2970	2970	0
579	20240927	114100	152561280	2970	2970	2970	2970	0
580	20240927	114000	152561280	2970	2970	2970	2970	0
581	20240927	113900	152561280	2970	2970	2970	2970	0
582	20240927	113800	152561280	2970	2970	2970	2970	0
583	20240927	113700	152561280	2970	2970	2970	2970	0
584	20240927	113600	152561280	2970	2970	2970	2970	0
585	20240927	113500	152561280	2970	2970	2970	2970	0
586	20240927	113400	152561280	2970	2970	2970	2970	0
587	20240927	113300	152561280	2970	2970	2970	2970	0
588	20240927	113200	152561280	2970	2970	2970	2970	0
589	20240927	113100	152561280	2970	2970	2970	2970	0
590	20240927	113000	152561280	2970	2970	2970	2970	0
591	20240927	112900	152561280	2970	2970	2970	2970	0
592	20240927	112800	152561280	2970	2970	2970	2970	0
593	20240927	112700	152561280	2970	2970	2970	2970	10
594	20240927	112600	152531580	2970	2970	2970	2970	488
595	20240927	112500	151082220	2965	2965	2965	2965	0
596	20240927	112400	151082220	2965	2965	2965	2965	0
597	20240927	112300	151082220	2965	2965	2965	2965	20
598	20240927	112200	151022920	2960	2960	2960	2960	0
599	20240927	112100	151022920	2960	2960	2960	2960	0
600	20240927	112000	151022920	2960	2960	2960	2960	0
601	20240927	111900	151022920	2960	2960	2960	2960	0
602	20240927	111800	151022920	2960	2960	2960	2960	0
603	20240927	111700	151022920	2960	2960	2960	2960	0
604	20240927	111600	151022920	2960	2960	2960	2960	0
605	20240927	111500	151022920	2960	2960	2960	2960	0
606	20240927	111400	151022920	2960	2960	2960	2960	0
607	20240927	111300	151022920	2960	2960	2960	2960	0
608	20240927	111200	151022920	2960	2960	2960	2960	0
609	20240927	111100	151022920	2960	2960	2960	2960	600
610	20240927	111000	149246920	2965	2965	2965	2965	2521
611	20240927	110900	141772155	2975	2975	2975	2975	1250
612	20240927	110800	138053405	2970	2970	2970	2970	0
613	20240927	110700	138053405	2970	2975	2975	2970	1118
614	20240927	110600	134732940	2980	2980	2980	2980	0
615	20240927	110500	134732940	2980	2980	2980	2980	1
616	20240927	110400	134729960	2970	2970	2970	2970	156
617	20240927	110300	134266640	2970	2970	2970	2970	0
618	20240927	110200	134266640	2970	2970	2970	2970	0
619	20240927	110100	134266640	2970	2970	2970	2970	0
620	20240927	110000	134266640	2970	2970	2970	2970	0
621	20240927	105900	134266640	2970	2975	2975	2970	338
622	20240927	105800	133261370	2980	2980	2980	2980	10
623	20240927	105700	133231570	2980	2980	2980	2980	0
624	20240927	105600	133231570	2980	2980	2980	2980	0
625	20240927	105500	133231570	2980	2980	2980	2980	0
626	20240927	105400	133231570	2980	2980	2980	2980	1
627	20240927	105300	133228590	2975	2975	2975	2975	0
628	20240927	105200	133228590	2975	2975	2975	2975	38
629	20240927	105100	133115540	2985	2985	2985	2985	0
630	20240927	105000	133115540	2985	2985	2985	2985	10
631	20240927	104900	133085690	2985	2985	2985	2985	0
632	20240927	104800	133085690	2985	2985	2985	2985	0
633	20240927	104700	133085690	2985	2985	2985	2985	1
634	20240927	104600	133082705	2970	2970	2970	2970	0
635	20240927	104500	133082705	2970	2970	2970	2970	0
636	20240927	104400	133082705	2970	2970	2970	2970	333
637	20240927	104300	132093695	2970	2970	2970	2970	0
638	20240927	104200	132093695	2970	2970	2970	2970	0
639	20240927	104100	132093695	2970	2970	2970	2970	4
640	20240927	104000	132081815	2970	2970	2970	2970	0
641	20240927	103900	132081815	2970	2970	2970	2970	500
642	20240927	103800	130596815	2970	2970	2970	2970	0
643	20240927	103700	130596815	2970	2970	2970	2970	0
644	20240927	103600	130596815	2970	2970	2970	2970	736
645	20240927	103500	128410895	2970	2970	2970	2970	30
646	20240927	103400	128321795	2970	2970	2970	2970	51
647	20240927	103300	128170325	2970	2970	2970	2970	0
648	20240927	103200	128170325	2970	2970	2970	2970	32
649	20240927	103100	128075285	2970	2985	2985	2970	42
650	20240927	103000	127950530	2970	2970	2970	2970	37
651	20240927	102900	127840640	2970	2970	2970	2970	53
652	20240927	102800	127683230	2970	2970	2970	2970	36
653	20240927	102700	127576310	2970	2970	2970	2970	61
654	20240927	102600	127395140	2975	2975	2975	2975	0
655	20240927	102500	127395140	2975	2975	2975	2975	841
656	20240927	102400	124893165	2970	2975	2975	2970	34
657	20240927	102300	124792165	2975	2975	2975	2975	42
658	20240927	102200	124667215	2975	2980	2980	2975	889
659	20240927	102100	122022190	2980	2980	2980	2980	0
660	20240927	102000	122022190	2980	2980	2980	2980	1
661	20240927	101900	122019210	2980	2980	2980	2980	0
662	20240927	101800	122019210	2980	2980	2980	2980	500
663	20240927	101700	120529210	2980	2980	2980	2980	0
664	20240927	101600	120529210	2980	2980	2980	2980	841
665	20240927	101500	118023030	2970	2970	2970	2960	403
666	20240927	101400	116828130	2960	2960	2960	2960	0
667	20240927	101300	116828130	2960	2960	2960	2960	0
668	20240927	101200	116828130	2960	2965	2965	2960	2535
669	20240927	101100	109314245	2965	2965	2965	2965	0
670	20240927	101000	109314245	2965	2965	2965	2965	900
671	20240927	100900	106645745	2965	2970	2970	2965	1467
672	20240927	100800	102290200	2980	2970	2980	2970	1066
673	20240927	100700	99123820	2975	2975	2975	2975	310
674	20240927	100600	98201570	2990	2990	2990	2990	0
675	20240927	100500	98201570	2990	2990	2990	2990	1
676	20240927	100400	98198580	2975	2975	2975	2975	0
677	20240927	100300	98198580	2975	2975	2975	2975	0
678	20240927	100200	98198580	2975	2975	2975	2975	0
679	20240927	100100	98198580	2975	2980	2980	2975	1054
680	20240927	100000	95062585	2975	2975	2975	2975	0
681	20240927	095900	95062585	2975	2975	2975	2975	2000
682	20240927	095800	89112585	2975	2975	2975	2975	0
683	20240927	095700	89112585	2975	2990	2990	2975	6839
684	20240927	095600	68724535	2990	2990	2990	2990	0
685	20240927	095500	68724535	2990	2990	2990	2990	130
686	20240927	095400	68335835	2990	2990	2990	2990	0
687	20240927	095300	68335835	2990	2990	2990	2990	0
688	20240927	095200	68335835	2990	2990	2990	2990	0
689	20240927	095100	68335835	2990	2995	2995	2990	7696
690	20240927	095000	45294885	2995	2995	2995	2995	75
691	20240927	094900	45070260	2995	2995	2995	2995	0
692	20240927	094800	45070260	2995	2995	2995	2995	0
693	20240927	094700	45070260	2995	3000	3000	2995	1035
694	20240927	094600	41965560	3000	3000	3000	3000	25
695	20240927	094500	41890560	3005	3005	3005	3005	0
696	20240927	094400	41890560	3005	3005	3005	3005	313
697	20240927	094300	40949995	2995	2995	2995	2995	37
698	20240927	094200	40839180	2995	2995	2995	2995	0
699	20240927	094100	40839180	2995	2995	2995	2995	0
700	20240927	094000	40839180	2995	2995	2995	2995	72
701	20240927	093900	40623540	2995	2995	2995	2995	58
702	20240927	093800	40449830	2995	3000	3000	2995	64
703	20240927	093700	40257985	3000	2995	3000	2995	252
704	20240927	093600	39502750	2995	3000	3000	2995	818
705	20240927	093500	37049050	3010	3010	3010	3010	200
706	20240927	093400	36447050	3000	3000	3000	3000	2
707	20240927	093300	36441050	2995	2995	2995	2995	0
708	20240927	093200	36441050	2995	2995	2995	2995	32
709	20240927	093100	36345210	2995	2995	2995	2995	37
710	20240927	093000	36234395	3010	2995	3010	2995	50
711	20240927	092900	36084600	2990	2995	2995	2990	97
712	20240927	092800	35794310	2995	2995	2995	2995	80
713	20240927	092700	35554710	2995	3000	3000	2995	46
714	20240927	092600	35416895	3000	3000	3000	3000	0
715	20240927	092500	35416895	3000	3000	3000	3000	0
716	20240927	092400	35416895	3000	3000	3000	3000	0
717	20240927	092300	35416895	3000	3000	3000	3000	796
718	20240927	092200	33028895	3000	3000	3000	3000	0
719	20240927	092100	33028895	3000	3000	3000	3000	0
720	20240927	092000	33028895	3000	3000	3000	3000	0
721	20240927	091900	33028895	3000	3000	3000	3000	0
722	20240927	091800	33028895	3000	3000	3000	3000	335
723	20240927	091700	32023895	2995	2995	2995	2995	0
724	20240927	091600	32023895	2995	2995	2995	2995	0
725	20240927	091500	32023895	2995	2995	2995	2995	438
726	20240927	091400	30712085	2985	2985	2985	2985	0
727	20240927	091300	30712085	2985	2985	2985	2985	0
728	20240927	091200	30712085	2985	2985	2985	2985	355
729	20240927	091100	29652410	2980	2980	2980	2980	1028
730	20240927	091000	26588970	2980	2980	2980	2980	900
731	20240927	090900	23906970	2985	2985	2985	2985	16
732	20240927	090800	23859210	2985	2985	2985	2985	0
733	20240927	090700	23859210	2985	2985	2985	2985	306
734	20240927	090600	22945800	3005	3005	3005	3005	0
735	20240927	090500	22945800	3005	3005	3005	3005	0
736	20240927	090400	22945800	3005	3005	3005	3005	0
737	20240927	090300	22945800	3005	3005	3005	3005	0
738	20240927	090200	22945800	3005	3005	3005	3005	0
739	20240927	090100	22945800	3005	3010	3010	2990	7471
740	20240927	090000	554395	3030	3005	3030	3005	93