KissMeData/296640/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210800	25535300	5980	5980	5980	5980	204
3	20240927	210700	25535300	5980	5980	5980	5980	0
4	20240927	210600	25535300	5980	5980	5980	5980	0
5	20240927	210500	25535300	5980	5980	5980	5980	0
6	20240927	210400	25535300	5980	5980	5980	5980	0
7	20240927	210300	25535300	5980	5980	5980	5980	0
8	20240927	210200	25535300	5980	5980	5980	5980	0
9	20240927	210100	25535300	5980	5980	5980	5980	0
10	20240927	210000	25535300	5980	5980	5980	5980	0
11	20240927	205900	25535300	5980	5980	5980	5980	0
12	20240927	205800	25535300	5980	5980	5980	5980	0
13	20240927	205700	25535300	5980	5980	5980	5980	0
14	20240927	205600	25535300	5980	5980	5980	5980	0
15	20240927	205500	25535300	5980	5980	5980	5980	0
16	20240927	205400	25535300	5980	5980	5980	5980	0
17	20240927	205300	25535300	5980	5980	5980	5980	0
18	20240927	205200	25535300	5980	5980	5980	5980	0
19	20240927	205100	25535300	5980	5980	5980	5980	0
20	20240927	205000	25535300	5980	5980	5980	5980	0
21	20240927	204900	25535300	5980	5980	5980	5980	0
22	20240927	204800	25535300	5980	5980	5980	5980	0
23	20240927	204700	25535300	5980	5980	5980	5980	0
24	20240927	204600	25535300	5980	5980	5980	5980	0
25	20240927	204500	25535300	5980	5980	5980	5980	0
26	20240927	204400	25535300	5980	5980	5980	5980	0
27	20240927	204300	25535300	5980	5980	5980	5980	0
28	20240927	204200	25535300	5980	5980	5980	5980	0
29	20240927	204100	25535300	5980	5980	5980	5980	0
30	20240927	204000	25535300	5980	5980	5980	5980	0
31	20240927	203900	25535300	5980	5980	5980	5980	0
32	20240927	203800	25535300	5980	5980	5980	5980	204
33	20240927	203700	25535300	5980	5980	5980	5980	0
34	20240927	203600	25535300	5980	5980	5980	5980	0
35	20240927	203500	25535300	5980	5980	5980	5980	0
36	20240927	203400	25535300	5980	5980	5980	5980	0
37	20240927	203300	25535300	5980	5980	5980	5980	0
38	20240927	203200	25535300	5980	5980	5980	5980	0
39	20240927	203100	25535300	5980	5980	5980	5980	0
40	20240927	203000	25535300	5980	5980	5980	5980	0
41	20240927	202900	25535300	5980	5980	5980	5980	0
42	20240927	202800	25535300	5980	5980	5980	5980	0
43	20240927	202700	25535300	5980	5980	5980	5980	0
44	20240927	202600	25535300	5980	5980	5980	5980	0
45	20240927	202500	25535300	5980	5980	5980	5980	0
46	20240927	202400	25535300	5980	5980	5980	5980	0
47	20240927	202300	25535300	5980	5980	5980	5980	0
48	20240927	202200	25535300	5980	5980	5980	5980	0
49	20240927	202100	25535300	5980	5980	5980	5980	0
50	20240927	202000	25535300	5980	5980	5980	5980	0
51	20240927	201900	25535300	5980	5980	5980	5980	0
52	20240927	201800	25535300	5980	5980	5980	5980	0
53	20240927	201700	25535300	5980	5980	5980	5980	0
54	20240927	201600	25535300	5980	5980	5980	5980	0
55	20240927	201500	25535300	5980	5980	5980	5980	0
56	20240927	201400	25535300	5980	5980	5980	5980	0
57	20240927	201300	25535300	5980	5980	5980	5980	0
58	20240927	201200	25535300	5980	5980	5980	5980	0
59	20240927	201100	25535300	5980	5980	5980	5980	0
60	20240927	201000	25535300	5980	5980	5980	5980	0
61	20240927	200900	25535300	5980	5980	5980	5980	0
62	20240927	200800	25535300	5980	5980	5980	5980	204
63	20240927	200700	25535300	5980	5980	5980	5980	0
64	20240927	200600	25535300	5980	5980	5980	5980	0
65	20240927	200500	25535300	5980	5980	5980	5980	0
66	20240927	200400	25535300	5980	5980	5980	5980	0
67	20240927	200300	25535300	5980	5980	5980	5980	0
68	20240927	200200	25535300	5980	5980	5980	5980	0
69	20240927	200100	25535300	5980	5980	5980	5980	0
70	20240927	200000	25535300	5980	5980	5980	5980	0
71	20240927	195900	25535300	5980	5980	5980	5980	0
72	20240927	195800	25535300	5980	5980	5980	5980	0
73	20240927	195700	25535300	5980	5980	5980	5980	0
74	20240927	195600	25535300	5980	5980	5980	5980	0
75	20240927	195500	25535300	5980	5980	5980	5980	0
76	20240927	195400	25535300	5980	5980	5980	5980	0
77	20240927	195300	25535300	5980	5980	5980	5980	0
78	20240927	195200	25535300	5980	5980	5980	5980	0
79	20240927	195100	25535300	5980	5980	5980	5980	0
80	20240927	195000	25535300	5980	5980	5980	5980	0
81	20240927	194900	25535300	5980	5980	5980	5980	0
82	20240927	194800	25535300	5980	5980	5980	5980	0
83	20240927	194700	25535300	5980	5980	5980	5980	0
84	20240927	194600	25535300	5980	5980	5980	5980	0
85	20240927	194500	25535300	5980	5980	5980	5980	0
86	20240927	194400	25535300	5980	5980	5980	5980	0
87	20240927	194300	25535300	5980	5980	5980	5980	0
88	20240927	194200	25535300	5980	5980	5980	5980	0
89	20240927	194100	25535300	5980	5980	5980	5980	0
90	20240927	194000	25535300	5980	5980	5980	5980	0
91	20240927	193900	25535300	5980	5980	5980	5980	0
92	20240927	193800	25535300	5980	5980	5980	5980	204
93	20240927	193700	25535300	5980	5980	5980	5980	0
94	20240927	193600	25535300	5980	5980	5980	5980	0
95	20240927	193500	25535300	5980	5980	5980	5980	0
96	20240927	193400	25535300	5980	5980	5980	5980	0
97	20240927	193300	25535300	5980	5980	5980	5980	0
98	20240927	193200	25535300	5980	5980	5980	5980	0
99	20240927	193100	25535300	5980	5980	5980	5980	0
100	20240927	193000	25535300	5980	5980	5980	5980	0
101	20240927	192900	25535300	5980	5980	5980	5980	0
102	20240927	192800	25535300	5980	5980	5980	5980	0
103	20240927	192700	25535300	5980	5980	5980	5980	0
104	20240927	192600	25535300	5980	5980	5980	5980	0
105	20240927	192500	25535300	5980	5980	5980	5980	0
106	20240927	192400	25535300	5980	5980	5980	5980	0
107	20240927	192300	25535300	5980	5980	5980	5980	0
108	20240927	192200	25535300	5980	5980	5980	5980	0
109	20240927	192100	25535300	5980	5980	5980	5980	0
110	20240927	192000	25535300	5980	5980	5980	5980	0
111	20240927	191900	25535300	5980	5980	5980	5980	0
112	20240927	191800	25535300	5980	5980	5980	5980	0
113	20240927	191700	25535300	5980	5980	5980	5980	0
114	20240927	191600	25535300	5980	5980	5980	5980	0
115	20240927	191500	25535300	5980	5980	5980	5980	0
116	20240927	191400	25535300	5980	5980	5980	5980	0
117	20240927	191300	25535300	5980	5980	5980	5980	0
118	20240927	191200	25535300	5980	5980	5980	5980	0
119	20240927	191100	25535300	5980	5980	5980	5980	0
120	20240927	191000	25535300	5980	5980	5980	5980	0
121	20240927	190900	25535300	5980	5980	5980	5980	0
122	20240927	190800	25535300	5980	5980	5980	5980	204
123	20240927	190700	25535300	5980	5980	5980	5980	0
124	20240927	190600	25535300	5980	5980	5980	5980	0
125	20240927	190500	25535300	5980	5980	5980	5980	0
126	20240927	190400	25535300	5980	5980	5980	5980	0
127	20240927	190300	25535300	5980	5980	5980	5980	0
128	20240927	190200	25535300	5980	5980	5980	5980	0
129	20240927	190100	25535300	5980	5980	5980	5980	0
130	20240927	190000	25535300	5980	5980	5980	5980	0
131	20240927	185900	25535300	5980	5980	5980	5980	0
132	20240927	185800	25535300	5980	5980	5980	5980	0
133	20240927	185700	25535300	5980	5980	5980	5980	0
134	20240927	185600	25535300	5980	5980	5980	5980	0
135	20240927	185500	25535300	5980	5980	5980	5980	0
136	20240927	185400	25535300	5980	5980	5980	5980	0
137	20240927	185300	25535300	5980	5980	5980	5980	0
138	20240927	185200	25535300	5980	5980	5980	5980	0
139	20240927	185100	25535300	5980	5980	5980	5980	0
140	20240927	185000	25535300	5980	5980	5980	5980	0
141	20240927	184900	25535300	5980	5980	5980	5980	0
142	20240927	184800	25535300	5980	5980	5980	5980	0
143	20240927	184700	25535300	5980	5980	5980	5980	0
144	20240927	184600	25535300	5980	5980	5980	5980	0
145	20240927	184500	25535300	5980	5980	5980	5980	0
146	20240927	184400	25535300	5980	5980	5980	5980	0
147	20240927	184300	25535300	5980	5980	5980	5980	0
148	20240927	184200	25535300	5980	5980	5980	5980	0
149	20240927	184100	25535300	5980	5980	5980	5980	0
150	20240927	184000	25535300	5980	5980	5980	5980	0
151	20240927	183900	25535300	5980	5980	5980	5980	0
152	20240927	183800	25535300	5980	5980	5980	5980	204
153	20240927	183700	25535300	5980	5980	5980	5980	0
154	20240927	183600	25535300	5980	5980	5980	5980	0
155	20240927	183500	25535300	5980	5980	5980	5980	0
156	20240927	183400	25535300	5980	5980	5980	5980	0
157	20240927	183300	25535300	5980	5980	5980	5980	0
158	20240927	183200	25535300	5980	5980	5980	5980	0
159	20240927	183100	25535300	5980	5980	5980	5980	0
160	20240927	183000	25535300	5980	5980	5980	5980	0
161	20240927	182900	25535300	5980	5980	5980	5980	0
162	20240927	182800	25535300	5980	5980	5980	5980	0
163	20240927	182700	25535300	5980	5980	5980	5980	0
164	20240927	182600	25535300	5980	5980	5980	5980	0
165	20240927	182500	25535300	5980	5980	5980	5980	0
166	20240927	182400	25535300	5980	5980	5980	5980	0
167	20240927	182300	25535300	5980	5980	5980	5980	0
168	20240927	182200	25535300	5980	5980	5980	5980	0
169	20240927	182100	25535300	5980	5980	5980	5980	0
170	20240927	182000	25535300	5980	5980	5980	5980	0
171	20240927	181900	25535300	5980	5980	5980	5980	0
172	20240927	181800	25535300	5980	5980	5980	5980	0
173	20240927	181700	25535300	5980	5980	5980	5980	0
174	20240927	181600	25535300	5980	5980	5980	5980	0
175	20240927	181500	25535300	5980	5980	5980	5980	0
176	20240927	181400	25535300	5980	5980	5980	5980	0
177	20240927	181300	25535300	5980	5980	5980	5980	0
178	20240927	181200	25535300	5980	5980	5980	5980	0
179	20240927	181100	25535300	5980	5980	5980	5980	0
180	20240927	181000	25535300	5980	5980	5980	5980	0
181	20240927	180900	25535300	5980	5980	5980	5980	0
182	20240927	180800	25535300	5980	5980	5980	5980	204
183	20240927	180700	25535300	5980	5980	5980	5980	0
184	20240927	180600	25535300	5980	5980	5980	5980	0
185	20240927	180500	25535300	5980	5980	5980	5980	0
186	20240927	180400	25535300	5980	5980	5980	5980	0
187	20240927	180300	25535300	5980	5980	5980	5980	0
188	20240927	180200	25535300	5980	5980	5980	5980	0
189	20240927	180100	25535300	5980	5980	5980	5980	0
190	20240927	180000	25535300	5980	5980	5980	5980	0
191	20240927	175900	25535300	5980	5980	5980	5980	0
192	20240927	175800	25535300	5980	5980	5980	5980	0
193	20240927	175700	25535300	5980	5980	5980	5980	0
194	20240927	175600	25535300	5980	5980	5980	5980	0
195	20240927	175500	25535300	5980	5980	5980	5980	0
196	20240927	175400	25535300	5980	5980	5980	5980	0
197	20240927	175300	25535300	5980	5980	5980	5980	0
198	20240927	175200	25535300	5980	5980	5980	5980	0
199	20240927	175100	25535300	5980	5980	5980	5980	0
200	20240927	175000	25535300	5980	5980	5980	5980	0
201	20240927	174900	25535300	5980	5980	5980	5980	0
202	20240927	174800	25535300	5980	5980	5980	5980	0
203	20240927	174700	25535300	5980	5980	5980	5980	0
204	20240927	174600	25535300	5980	5980	5980	5980	0
205	20240927	174500	25535300	5980	5980	5980	5980	0
206	20240927	174400	25535300	5980	5980	5980	5980	0
207	20240927	174300	25535300	5980	5980	5980	5980	0
208	20240927	174200	25535300	5980	5980	5980	5980	0
209	20240927	174100	25535300	5980	5980	5980	5980	0
210	20240927	174000	25535300	5980	5980	5980	5980	0
211	20240927	173900	25535300	5980	5980	5980	5980	0
212	20240927	173800	25535300	5980	5980	5980	5980	204
213	20240927	173700	25535300	5980	5980	5980	5980	0
214	20240927	173600	25535300	5980	5980	5980	5980	0
215	20240927	173500	25535300	5980	5980	5980	5980	0
216	20240927	173400	25535300	5980	5980	5980	5980	0
217	20240927	173300	25535300	5980	5980	5980	5980	0
218	20240927	173200	25535300	5980	5980	5980	5980	0
219	20240927	173100	25535300	5980	5980	5980	5980	0
220	20240927	173000	25535300	5980	5980	5980	5980	0
221	20240927	172900	25535300	5980	5980	5980	5980	0
222	20240927	172800	25535300	5980	5980	5980	5980	0
223	20240927	172700	25535300	5980	5980	5980	5980	0
224	20240927	172600	25535300	5980	5980	5980	5980	0
225	20240927	172500	25535300	5980	5980	5980	5980	0
226	20240927	172400	25535300	5980	5980	5980	5980	0
227	20240927	172300	25535300	5980	5980	5980	5980	0
228	20240927	172200	25535300	5980	5980	5980	5980	0
229	20240927	172100	25535300	5980	5980	5980	5980	0
230	20240927	172000	25535300	5980	5980	5980	5980	0
231	20240927	171900	25535300	5980	5980	5980	5980	0
232	20240927	171800	25535300	5980	5980	5980	5980	0
233	20240927	171700	25535300	5980	5980	5980	5980	0
234	20240927	171600	25535300	5980	5980	5980	5980	0
235	20240927	171500	25535300	5980	5980	5980	5980	0
236	20240927	171400	25535300	5980	5980	5980	5980	0
237	20240927	171300	25535300	5980	5980	5980	5980	0
238	20240927	171200	25535300	5980	5980	5980	5980	0
239	20240927	171100	25535300	5980	5980	5980	5980	0
240	20240927	171000	25535300	5980	5980	5980	5980	0
241	20240927	170900	25535300	5980	5980	5980	5980	0
242	20240927	170800	25535300	5980	5980	5980	5980	204
243	20240927	170700	25535300	5980	5980	5980	5980	0
244	20240927	170600	25535300	5980	5980	5980	5980	0
245	20240927	170500	25535300	5980	5980	5980	5980	0
246	20240927	170400	25535300	5980	5980	5980	5980	0
247	20240927	170300	25535300	5980	5980	5980	5980	0
248	20240927	170200	25535300	5980	5980	5980	5980	0
249	20240927	170100	25535300	5980	5980	5980	5980	0
250	20240927	170000	25535300	5980	5980	5980	5980	0
251	20240927	165900	25535300	5980	5980	5980	5980	0
252	20240927	165800	25535300	5980	5980	5980	5980	0
253	20240927	165700	25535300	5980	5980	5980	5980	0
254	20240927	165600	25535300	5980	5980	5980	5980	0
255	20240927	165500	25535300	5980	5980	5980	5980	0
256	20240927	165400	25535300	5980	5980	5980	5980	0
257	20240927	165300	25535300	5980	5980	5980	5980	0
258	20240927	165200	25535300	5980	5980	5980	5980	0
259	20240927	165100	25535300	5980	5980	5980	5980	0
260	20240927	165000	25535300	5980	5980	5980	5980	0
261	20240927	164900	25535300	5980	5980	5980	5980	0
262	20240927	164800	25535300	5980	5980	5980	5980	0
263	20240927	164700	25535300	5980	5980	5980	5980	0
264	20240927	164600	25535300	5980	5980	5980	5980	0
265	20240927	164500	25535300	5980	5980	5980	5980	0
266	20240927	164400	25535300	5980	5980	5980	5980	0
267	20240927	164300	25535300	5980	5980	5980	5980	0
268	20240927	164200	25535300	5980	5980	5980	5980	0
269	20240927	164100	25535300	5980	5980	5980	5980	0
270	20240927	164000	25535300	5980	5980	5980	5980	0
271	20240927	163900	25535300	5980	5980	5980	5980	0
272	20240927	163800	25535300	5980	5980	5980	5980	204
273	20240927	163700	25535300	5980	5980	5980	5980	0
274	20240927	163600	25535300	5980	5980	5980	5980	0
275	20240927	163500	25535300	5980	5980	5980	5980	0
276	20240927	163400	25535300	5980	5980	5980	5980	0
277	20240927	163300	25535300	5980	5980	5980	5980	0
278	20240927	163200	25535300	5980	5980	5980	5980	0
279	20240927	163100	25535300	5980	5980	5980	5980	0
280	20240927	163000	25535300	5980	5980	5980	5980	0
281	20240927	162900	25535300	5980	5980	5980	5980	0
282	20240927	162800	25535300	5980	5980	5980	5980	0
283	20240927	162700	25535300	5980	5980	5980	5980	0
284	20240927	162600	25535300	5980	5980	5980	5980	0
285	20240927	162500	25535300	5980	5980	5980	5980	0
286	20240927	162400	25535300	5980	5980	5980	5980	0
287	20240927	162300	25535300	5980	5980	5980	5980	0
288	20240927	162200	25535300	5980	5980	5980	5980	0
289	20240927	162100	25535300	5980	5980	5980	5980	0
290	20240927	162000	25535300	5980	5980	5980	5980	0
291	20240927	161900	25535300	5980	5980	5980	5980	0
292	20240927	161800	25535300	5980	5980	5980	5980	0
293	20240927	161700	25535300	5980	5980	5980	5980	0
294	20240927	161600	25535300	5980	5980	5980	5980	0
295	20240927	161500	25535300	5980	5980	5980	5980	0
296	20240927	161400	25535300	5980	5980	5980	5980	0
297	20240927	161300	25535300	5980	5980	5980	5980	0
298	20240927	161200	25535300	5980	5980	5980	5980	0
299	20240927	161100	25535300	5980	5980	5980	5980	0
300	20240927	161000	25535300	5980	5980	5980	5980	0
301	20240927	160900	25535300	5980	5980	5980	5980	0
302	20240927	160800	25535300	5980	5980	5980	5980	204
303	20240927	160700	25535300	5980	5980	5980	5980	0
304	20240927	160600	25535300	5980	5980	5980	5980	0
305	20240927	160500	25535300	5980	5980	5980	5980	0
306	20240927	160400	25535300	5980	5980	5980	5980	0
307	20240927	160300	25535300	5980	5980	5980	5980	0
308	20240927	160200	25535300	5980	5980	5980	5980	0
309	20240927	160100	25535300	5980	5980	5980	5980	0
310	20240927	160000	25535300	5980	5980	5980	5980	0
311	20240927	155900	25535300	5980	5980	5980	5980	0
312	20240927	155800	25535300	5980	5980	5980	5980	0
313	20240927	155700	25535300	5980	5980	5980	5980	0
314	20240927	155600	25535300	5980	5980	5980	5980	0
315	20240927	155500	25535300	5980	5980	5980	5980	0
316	20240927	155400	25535300	5980	5980	5980	5980	0
317	20240927	155300	25535300	5980	5980	5980	5980	0
318	20240927	155200	25535300	5980	5980	5980	5980	0
319	20240927	155100	25535300	5980	5980	5980	5980	0
320	20240927	155000	25535300	5980	5980	5980	5980	0
321	20240927	154900	25535300	5980	5980	5980	5980	0
322	20240927	154800	25535300	5980	5980	5980	5980	0
323	20240927	154700	25535300	5980	5980	5980	5980	0
324	20240927	154600	25535300	5980	5980	5980	5980	0
325	20240927	154500	25535300	5980	5980	5980	5980	0
326	20240927	154400	25535300	5980	5980	5980	5980	0
327	20240927	154300	25535300	5980	5980	5980	5980	0
328	20240927	154200	25535300	5980	5980	5980	5980	0
329	20240927	154100	25535300	5980	5980	5980	5980	0
330	20240927	154000	25535300	5980	5980	5980	5980	0
331	20240927	153900	25535300	5980	5980	5980	5980	0
332	20240927	153800	25535300	5980	5980	5980	5980	204
333	20240927	153700	25535300	5980	5980	5980	5980	0
334	20240927	153600	25535300	5980	5980	5980	5980	0
335	20240927	153500	25535300	5980	5980	5980	5980	0
336	20240927	153400	25535300	5980	5980	5980	5980	0
337	20240927	153300	25535300	5980	5980	5980	5980	0
338	20240927	153200	25535300	5980	5980	5980	5980	0
339	20240927	153100	25535300	5980	5980	5980	5980	0
340	20240927	153000	25535300	5980	5980	5980	5980	204
341	20240927	152900	24315380	5960	5960	5960	5960	0
342	20240927	152800	24315380	5960	5960	5960	5960	0
343	20240927	152700	24315380	5960	5960	5960	5960	0
344	20240927	152600	24315380	5960	5960	5960	5960	0
345	20240927	152500	24315380	5960	5960	5960	5960	0
346	20240927	152400	24315380	5960	5960	5960	5960	0
347	20240927	152300	24315380	5960	5960	5960	5960	0
348	20240927	152200	24315380	5960	5960	5960	5960	0
349	20240927	152100	24315380	5960	5960	5960	5960	0
350	20240927	152000	24315380	5960	5960	5960	5960	0
351	20240927	151900	24315380	5960	5960	5960	5960	0
352	20240927	151800	24315380	5960	5960	5960	5960	0
353	20240927	151700	24315380	5960	5960	5960	5960	0
354	20240927	151600	24315380	5960	5960	5960	5960	0
355	20240927	151500	24315380	5960	5960	5960	5960	0
356	20240927	151400	24315380	5960	5960	5960	5960	0
357	20240927	151300	24315380	5960	5960	5960	5960	0
358	20240927	151200	24315380	5960	5960	5960	5960	0
359	20240927	151100	24315380	5960	5960	5960	5960	0
360	20240927	151000	24315380	5960	5960	5960	5960	0
361	20240927	150900	24315380	5960	5960	5960	5960	0
362	20240927	150800	24315380	5960	5960	5960	5960	0
363	20240927	150700	24315380	5960	5960	5960	5960	0
364	20240927	150600	24315380	5960	5960	5960	5960	13
365	20240927	150500	24237900	5960	5960	5960	5960	0
366	20240927	150400	24237900	5960	5960	5960	5960	0
367	20240927	150300	24237900	5960	5960	5960	5960	0
368	20240927	150200	24237900	5960	5960	5960	5960	0
369	20240927	150100	24237900	5960	5960	5960	5960	0
370	20240927	150000	24237900	5960	5960	5960	5960	0
371	20240927	145900	24237900	5960	5960	5960	5960	0
372	20240927	145800	24237900	5960	5960	5960	5960	0
373	20240927	145700	24237900	5960	5960	5960	5960	0
374	20240927	145600	24237900	5960	5960	5960	5960	0
375	20240927	145500	24237900	5960	5960	5960	5960	0
376	20240927	145400	24237900	5960	5960	5960	5960	0
377	20240927	145300	24237900	5960	5940	5960	5940	413
378	20240927	145200	21784660	5950	5950	5950	5950	0
379	20240927	145100	21784660	5950	5950	5950	5950	9
380	20240927	145000	21731110	5960	5960	5960	5960	0
381	20240927	144900	21731110	5960	5960	5960	5960	0
382	20240927	144800	21731110	5960	5960	5960	5960	0
383	20240927	144700	21731110	5960	5960	5960	5960	0
384	20240927	144600	21731110	5960	5960	5960	5960	5
385	20240927	144500	21701310	5960	5960	5960	5960	0
386	20240927	144400	21701310	5960	5960	5960	5960	16
387	20240927	144300	21605950	5960	5960	5960	5960	0
388	20240927	144200	21605950	5960	5960	5960	5960	0
389	20240927	144100	21605950	5960	5960	5960	5960	0
390	20240927	144000	21605950	5960	5960	5960	5960	0
391	20240927	143900	21605950	5960	5960	5960	5960	0
392	20240927	143800	21605950	5960	5960	5960	5960	0
393	20240927	143700	21605950	5960	5960	5960	5960	0
394	20240927	143600	21605950	5960	5960	5960	5960	1
395	20240927	143500	21599990	5960	5960	5960	5960	0
396	20240927	143400	21599990	5960	5960	5960	5960	0
397	20240927	143300	21599990	5960	5960	5960	5960	0
398	20240927	143200	21599990	5960	5960	5960	5960	0
399	20240927	143100	21599990	5960	5960	5960	5960	0
400	20240927	143000	21599990	5960	5960	5960	5960	0
401	20240927	142900	21599990	5960	5960	5960	5960	0
402	20240927	142800	21599990	5960	5960	5960	5960	0
403	20240927	142700	21599990	5960	5960	5960	5960	33
404	20240927	142600	21403310	5960	5960	5960	5960	0
405	20240927	142500	21403310	5960	5960	5960	5960	0
406	20240927	142400	21403310	5960	5960	5960	5960	0
407	20240927	142300	21403310	5960	5960	5960	5960	0
408	20240927	142200	21403310	5960	5960	5960	5960	0
409	20240927	142100	21403310	5960	5960	5960	5960	0
410	20240927	142000	21403310	5960	5960	5960	5960	0
411	20240927	141900	21403310	5960	5960	5960	5960	0
412	20240927	141800	21403310	5960	5960	5960	5960	0
413	20240927	141700	21403310	5960	5960	5960	5960	0
414	20240927	141600	21403310	5960	5960	5960	5960	0
415	20240927	141500	21403310	5960	5960	5960	5960	0
416	20240927	141400	21403310	5960	5960	5960	5960	0
417	20240927	141300	21403310	5960	5960	5960	5960	63
418	20240927	141200	21027830	5930	5930	5930	5930	0
419	20240927	141100	21027830	5930	5930	5930	5930	0
420	20240927	141000	21027830	5930	5930	5930	5930	0
421	20240927	140900	21027830	5930	5930	5930	5930	0
422	20240927	140800	21027830	5930	5930	5930	5930	0
423	20240927	140700	21027830	5930	5930	5930	5930	0
424	20240927	140600	21027830	5930	5930	5930	5930	0
425	20240927	140500	21027830	5930	5930	5930	5930	0
426	20240927	140400	21027830	5930	5930	5930	5930	0
427	20240927	140300	21027830	5930	5930	5930	5930	0
428	20240927	140200	21027830	5930	5930	5930	5930	0
429	20240927	140100	21027830	5930	5930	5930	5930	0
430	20240927	140000	21027830	5930	5930	5930	5930	0
431	20240927	135900	21027830	5930	5930	5930	5930	0
432	20240927	135800	21027830	5930	5930	5930	5930	0
433	20240927	135700	21027830	5930	5930	5930	5930	0
434	20240927	135600	21027830	5930	5930	5930	5930	0
435	20240927	135500	21027830	5930	5930	5930	5930	0
436	20240927	135400	21027830	5930	5930	5930	5930	0
437	20240927	135300	21027830	5930	5930	5930	5930	0
438	20240927	135200	21027830	5930	5930	5930	5930	0
439	20240927	135100	21027830	5930	5930	5930	5930	0
440	20240927	135000	21027830	5930	5930	5930	5930	0
441	20240927	134900	21027830	5930	5930	5930	5930	0
442	20240927	134800	21027830	5930	5930	5930	5930	0
443	20240927	134700	21027830	5930	5930	5930	5930	0
444	20240927	134600	21027830	5930	5930	5930	5930	0
445	20240927	134500	21027830	5930	5930	5930	5930	0
446	20240927	134400	21027830	5930	5930	5930	5930	0
447	20240927	134300	21027830	5930	5930	5930	5930	0
448	20240927	134200	21027830	5930	5930	5930	5930	0
449	20240927	134100	21027830	5930	5930	5930	5930	0
450	20240927	134000	21027830	5930	5930	5930	5930	0
451	20240927	133900	21027830	5930	5930	5930	5930	0
452	20240927	133800	21027830	5930	5930	5930	5930	0
453	20240927	133700	21027830	5930	5930	5930	5930	0
454	20240927	133600	21027830	5930	5930	5930	5930	0
455	20240927	133500	21027830	5930	5930	5930	5930	0
456	20240927	133400	21027830	5930	5930	5930	5930	0
457	20240927	133300	21027830	5930	5930	5930	5930	0
458	20240927	133200	21027830	5930	5930	5930	5930	0
459	20240927	133100	21027830	5930	5930	5930	5930	0
460	20240927	133000	21027830	5930	5930	5930	5930	0
461	20240927	132900	21027830	5930	5930	5930	5930	0
462	20240927	132800	21027830	5930	5930	5930	5930	0
463	20240927	132700	21027830	5930	5930	5930	5930	0
464	20240927	132600	21027830	5930	5930	5930	5930	0
465	20240927	132500	21027830	5930	5930	5930	5930	0
466	20240927	132400	21027830	5930	5930	5930	5930	0
467	20240927	132300	21027830	5930	5930	5930	5930	0
468	20240927	132200	21027830	5930	5930	5930	5930	0
469	20240927	132100	21027830	5930	5930	5930	5930	0
470	20240927	132000	21027830	5930	5930	5930	5930	0
471	20240927	131900	21027830	5930	5930	5930	5930	0
472	20240927	131800	21027830	5930	5930	5930	5930	0
473	20240927	131700	21027830	5930	5930	5930	5930	0
474	20240927	131600	21027830	5930	5930	5930	5930	0
475	20240927	131500	21027830	5930	5930	5930	5930	0
476	20240927	131400	21027830	5930	5930	5930	5930	0
477	20240927	131300	21027830	5930	5930	5930	5930	0
478	20240927	131200	21027830	5930	5930	5930	5930	0
479	20240927	131100	21027830	5930	5930	5930	5930	0
480	20240927	131000	21027830	5930	5930	5930	5930	0
481	20240927	130900	21027830	5930	5930	5930	5930	0
482	20240927	130800	21027830	5930	5930	5930	5930	0
483	20240927	130700	21027830	5930	5930	5930	5930	0
484	20240927	130600	21027830	5930	5930	5930	5930	0
485	20240927	130500	21027830	5930	5930	5930	5930	0
486	20240927	130400	21027830	5930	5930	5930	5930	1
487	20240927	130300	21021900	5960	5960	5960	5960	1
488	20240927	130200	21015940	5920	5970	5980	5920	1303
489	20240927	130100	13237770	5970	5970	5970	5970	0
490	20240927	130000	13237770	5970	5970	5970	5970	0
491	20240927	125900	13237770	5970	5970	5970	5970	0
492	20240927	125800	13237770	5970	5970	5970	5970	0
493	20240927	125700	13237770	5970	5970	5970	5970	0
494	20240927	125600	13237770	5970	5970	5970	5970	0
495	20240927	125500	13237770	5970	5970	5970	5970	0
496	20240927	125400	13237770	5970	5970	5970	5970	0
497	20240927	125300	13237770	5970	5960	5970	5960	50
498	20240927	125200	12939290	5960	5960	5960	5960	0
499	20240927	125100	12939290	5960	5960	5960	5960	0
500	20240927	125000	12939290	5960	5960	5960	5960	0
501	20240927	124900	12939290	5960	5960	5960	5960	0
502	20240927	124800	12939290	5960	5960	5960	5960	0
503	20240927	124700	12939290	5960	5960	5960	5960	0
504	20240927	124600	12939290	5960	5960	5960	5960	0
505	20240927	124500	12939290	5960	5960	5960	5960	18
506	20240927	124400	12832010	5910	5910	5910	5910	0
507	20240927	124300	12832010	5910	5910	5910	5910	0
508	20240927	124200	12832010	5910	5910	5910	5910	0
509	20240927	124100	12832010	5910	5910	5910	5910	0
510	20240927	124000	12832010	5910	5910	5910	5910	0
511	20240927	123900	12832010	5910	5910	5910	5910	0
512	20240927	123800	12832010	5910	5910	5910	5910	0
513	20240927	123700	12832010	5910	5910	5910	5910	0
514	20240927	123600	12832010	5910	5910	5910	5910	0
515	20240927	123500	12832010	5910	5910	5910	5910	0
516	20240927	123400	12832010	5910	5910	5910	5910	0
517	20240927	123300	12832010	5910	5930	5930	5910	329
518	20240927	123200	10885390	5940	5940	5940	5940	92
519	20240927	123100	10338910	5950	5950	5950	5950	0
520	20240927	123000	10338910	5950	5950	5950	5950	0
521	20240927	122900	10338910	5950	5950	5950	5950	61
522	20240927	122800	9975960	5960	5960	5960	5960	0
523	20240927	122700	9975960	5960	5960	5960	5960	0
524	20240927	122600	9975960	5960	5960	5960	5960	0
525	20240927	122500	9975960	5960	5960	5960	5960	0
526	20240927	122400	9975960	5960	5960	5960	5960	0
527	20240927	122300	9975960	5960	5960	5960	5960	0
528	20240927	122200	9975960	5960	5960	5960	5960	0
529	20240927	122100	9975960	5960	5960	5960	5960	0
530	20240927	122000	9975960	5960	5960	5960	5960	0
531	20240927	121900	9975960	5960	5960	5960	5960	0
532	20240927	121800	9975960	5960	5960	5960	5960	0
533	20240927	121700	9975960	5960	5960	5960	5960	0
534	20240927	121600	9975960	5960	5960	5960	5960	0
535	20240927	121500	9975960	5960	5960	5960	5960	0
536	20240927	121400	9975960	5960	5960	5960	5960	0
537	20240927	121300	9975960	5960	5960	5960	5960	0
538	20240927	121200	9975960	5960	5960	5960	5960	0
539	20240927	121100	9975960	5960	5960	5960	5960	0
540	20240927	121000	9975960	5960	5960	5960	5960	0
541	20240927	120900	9975960	5960	5960	5960	5960	0
542	20240927	120800	9975960	5960	5960	5960	5960	0
543	20240927	120700	9975960	5960	5960	5960	5960	0
544	20240927	120600	9975960	5960	5960	5960	5960	0
545	20240927	120500	9975960	5960	5960	5960	5960	0
546	20240927	120400	9975960	5960	5960	5960	5960	0
547	20240927	120300	9975960	5960	5960	5960	5960	0
548	20240927	120200	9975960	5960	5960	5960	5960	0
549	20240927	120100	9975960	5960	5960	5960	5960	0
550	20240927	120000	9975960	5960	5960	5960	5960	0
551	20240927	115900	9975960	5960	5960	5960	5960	0
552	20240927	115800	9975960	5960	5960	5960	5960	0
553	20240927	115700	9975960	5960	5960	5960	5960	49
554	20240927	115600	9683920	5970	5970	5970	5970	1
555	20240927	115500	9677950	5980	5980	5980	5980	0
556	20240927	115400	9677950	5980	5980	5980	5980	0
557	20240927	115300	9677950	5980	5980	5980	5980	0
558	20240927	115200	9677950	5980	5980	5980	5980	0
559	20240927	115100	9677950	5980	5980	5980	5980	0
560	20240927	115000	9677950	5980	5980	5980	5980	0
561	20240927	114900	9677950	5980	5980	5980	5980	0
562	20240927	114800	9677950	5980	5980	5980	5980	0
563	20240927	114700	9677950	5980	5980	5980	5980	0
564	20240927	114600	9677950	5980	5980	5980	5980	0
565	20240927	114500	9677950	5980	5980	5980	5980	0
566	20240927	114400	9677950	5980	5980	5980	5980	0
567	20240927	114300	9677950	5980	5980	5980	5980	0
568	20240927	114200	9677950	5980	5980	5980	5980	0
569	20240927	114100	9677950	5980	5980	5980	5980	0
570	20240927	114000	9677950	5980	5970	5980	5970	2
571	20240927	113900	9666000	5960	5960	5960	5960	0
572	20240927	113800	9666000	5960	5960	5960	5960	0
573	20240927	113700	9666000	5960	5970	5980	5960	600
574	20240927	113600	6082120	5960	5960	5960	5960	0
575	20240927	113500	6082120	5960	5960	5960	5960	0
576	20240927	113400	6082120	5960	5960	5960	5960	149
577	20240927	113300	5194080	5960	5960	5960	5960	0
578	20240927	113200	5194080	5960	5960	5960	5960	0
579	20240927	113100	5194080	5960	5960	5960	5960	0
580	20240927	113000	5194080	5960	5960	5960	5960	0
581	20240927	112900	5194080	5960	5960	5960	5960	0
582	20240927	112800	5194080	5960	5960	5960	5960	0
583	20240927	112700	5194080	5960	5960	5960	5960	0
584	20240927	112600	5194080	5960	5960	5960	5960	0
585	20240927	112500	5194080	5960	5960	5960	5960	0
586	20240927	112400	5194080	5960	5960	5960	5960	0
587	20240927	112300	5194080	5960	5960	5960	5960	0
588	20240927	112200	5194080	5960	5960	5960	5960	0
589	20240927	112100	5194080	5960	5960	5960	5960	51
590	20240927	112000	4890120	5960	5960	5960	5960	0
591	20240927	111900	4890120	5960	5960	5960	5960	0
592	20240927	111800	4890120	5960	5960	5960	5960	0
593	20240927	111700	4890120	5960	5960	5960	5960	0
594	20240927	111600	4890120	5960	5960	5960	5960	0
595	20240927	111500	4890120	5960	5960	5960	5960	0
596	20240927	111400	4890120	5960	5960	5960	5960	7
597	20240927	111300	4848400	5960	5960	5960	5960	0
598	20240927	111200	4848400	5960	5960	5960	5960	0
599	20240927	111100	4848400	5960	5970	5970	5960	287
600	20240927	111000	3135330	5960	5960	5960	5960	0
601	20240927	110900	3135330	5960	5960	5960	5960	0
602	20240927	110800	3135330	5960	5960	5960	5960	0
603	20240927	110700	3135330	5960	5960	5960	5960	61
604	20240927	110600	2771770	5960	5960	5960	5960	0
605	20240927	110500	2771770	5960	5960	5960	5960	0
606	20240927	110400	2771770	5960	5960	5960	5960	0
607	20240927	110300	2771770	5960	5960	5960	5960	0
608	20240927	110200	2771770	5960	5960	5960	5960	0
609	20240927	110100	2771770	5960	5960	5960	5960	0
610	20240927	110000	2771770	5960	5960	5960	5960	14
611	20240927	105900	2688330	5960	5960	5960	5960	0
612	20240927	105800	2688330	5960	5960	5960	5960	1
613	20240927	105700	2682370	5970	5970	5970	5970	0
614	20240927	105600	2682370	5970	5970	5970	5970	0
615	20240927	105500	2682370	5970	5970	5970	5970	0
616	20240927	105400	2682370	5970	5970	5970	5970	0
617	20240927	105300	2682370	5970	5970	5970	5970	0
618	20240927	105200	2682370	5970	5970	5970	5970	0
619	20240927	105100	2682370	5970	5970	5970	5970	0
620	20240927	105000	2682370	5970	5970	5970	5970	0
621	20240927	104900	2682370	5970	5970	5970	5970	0
622	20240927	104800	2682370	5970	5970	5970	5970	0
623	20240927	104700	2682370	5970	5970	5970	5970	0
624	20240927	104600	2682370	5970	5970	5970	5970	0
625	20240927	104500	2682370	5970	5970	5970	5970	0
626	20240927	104400	2682370	5970	5970	5970	5970	0
627	20240927	104300	2682370	5970	5970	5970	5970	0
628	20240927	104200	2682370	5970	5970	5970	5970	0
629	20240927	104100	2682370	5970	5970	5970	5970	0
630	20240927	104000	2682370	5970	5970	5970	5970	0
631	20240927	103900	2682370	5970	5960	5970	5960	78
632	20240927	103800	2217170	5940	5940	5940	5940	0
633	20240927	103700	2217170	5940	5940	5940	5940	0
634	20240927	103600	2217170	5940	5940	5940	5940	0
635	20240927	103500	2217170	5940	5940	5940	5940	0
636	20240927	103400	2217170	5940	5940	5940	5940	0
637	20240927	103300	2217170	5940	5940	5940	5940	0
638	20240927	103200	2217170	5940	5940	5940	5940	0
639	20240927	103100	2217170	5940	5940	5940	5940	0
640	20240927	103000	2217170	5940	5940	5940	5940	0
641	20240927	102900	2217170	5940	5940	5940	5940	0
642	20240927	102800	2217170	5940	5940	5940	5940	0
643	20240927	102700	2217170	5940	5940	5940	5940	1
644	20240927	102600	2211230	5940	5940	5940	5940	0
645	20240927	102500	2211230	5940	5940	5940	5940	0
646	20240927	102400	2211230	5940	5940	5940	5940	0
647	20240927	102300	2211230	5940	5940	5940	5940	0
648	20240927	102200	2211230	5940	5940	5940	5940	0
649	20240927	102100	2211230	5940	5940	5940	5940	0
650	20240927	102000	2211230	5940	5940	5940	5940	0
651	20240927	101900	2211230	5940	5940	5940	5940	0
652	20240927	101800	2211230	5940	5940	5940	5940	0
653	20240927	101700	2211230	5940	5940	5940	5940	0
654	20240927	101600	2211230	5940	5940	5940	5940	9
655	20240927	101500	2157770	5940	5940	5940	5940	1
656	20240927	101400	2151830	5940	5940	5940	5940	40
657	20240927	101300	1914230	5940	5940	5940	5940	0
658	20240927	101200	1914230	5940	5940	5940	5940	50
659	20240927	101100	1617230	5950	5950	5950	5950	1
660	20240927	101000	1611280	5950	5950	5950	5950	0
661	20240927	100900	1611280	5950	5950	5950	5950	0
662	20240927	100800	1611280	5950	5950	5950	5950	0
663	20240927	100700	1611280	5950	5950	5950	5950	0
664	20240927	100600	1611280	5950	5950	5950	5950	1
665	20240927	100500	1605330	5950	5950	5950	5950	0
666	20240927	100400	1605330	5950	5950	5950	5950	0
667	20240927	100300	1605330	5950	5950	5950	5950	0
668	20240927	100200	1605330	5950	5950	5950	5950	0
669	20240927	100100	1605330	5950	5950	5950	5950	0
670	20240927	100000	1605330	5950	5950	5950	5950	0
671	20240927	095900	1605330	5950	5950	5950	5950	0
672	20240927	095800	1605330	5950	5950	5950	5950	2
673	20240927	095700	1593430	5950	5950	5950	5950	50
674	20240927	095600	1295930	5950	5950	5950	5950	18
675	20240927	095500	1188830	5950	5950	5950	5950	0
676	20240927	095400	1188830	5950	5950	5950	5950	0
677	20240927	095300	1188830	5950	5950	5950	5950	0
678	20240927	095200	1188830	5950	5950	5950	5950	5
679	20240927	095100	1159080	5950	5950	5950	5950	0
680	20240927	095000	1159080	5950	5950	5950	5950	0
681	20240927	094900	1159080	5950	5950	5950	5950	0
682	20240927	094800	1159080	5950	5950	5950	5950	0
683	20240927	094700	1159080	5950	5950	5950	5950	0
684	20240927	094600	1159080	5950	5950	5950	5950	0
685	20240927	094500	1159080	5950	5950	5950	5950	0
686	20240927	094400	1159080	5950	5950	5950	5950	50
687	20240927	094300	861580	5970	5970	5970	5970	0
688	20240927	094200	861580	5970	5970	5970	5970	0
689	20240927	094100	861580	5970	5970	5970	5970	4
690	20240927	094000	837700	5950	5950	5950	5950	50
691	20240927	093900	540200	5980	5980	5980	5980	0
692	20240927	093800	540200	5980	5980	5980	5980	0
693	20240927	093700	540200	5980	5980	5980	5980	0
694	20240927	093600	540200	5980	5980	5980	5980	0
695	20240927	093500	540200	5980	5980	5980	5980	0
696	20240927	093400	540200	5980	5980	5980	5980	0
697	20240927	093300	540200	5980	5980	5980	5980	0
698	20240927	093200	540200	5980	5980	5980	5980	0
699	20240927	093100	540200	5980	5980	5980	5980	0
700	20240927	093000	540200	5980	5980	5980	5980	0
701	20240927	092900	540200	5980	5980	5980	5980	0
702	20240927	092800	540200	5980	5980	5980	5980	0
703	20240927	092700	540200	5980	5980	5980	5980	0
704	20240927	092600	540200	5980	5980	5980	5980	0
705	20240927	092500	540200	5980	5980	5980	5980	0
706	20240927	092400	540200	5980	5980	5980	5980	0
707	20240927	092300	540200	5980	5980	5980	5980	0
708	20240927	092200	540200	5980	5980	5980	5980	0
709	20240927	092100	540200	5980	5980	5980	5980	0
710	20240927	092000	540200	5980	5980	5980	5980	0
711	20240927	091900	540200	5980	5980	5980	5980	0
712	20240927	091800	540200	5980	5980	5980	5980	0
713	20240927	091700	540200	5980	5980	5980	5980	0
714	20240927	091600	540200	5980	5980	5980	5980	0
715	20240927	091500	540200	5980	5980	5980	5980	0
716	20240927	091400	540200	5980	5980	5980	5980	0
717	20240927	091300	540200	5980	5980	5980	5980	0
718	20240927	091200	540200	5980	5980	5980	5980	0
719	20240927	091100	540200	5980	5980	5980	5980	0
720	20240927	091000	540200	5980	5980	5980	5980	0
721	20240927	090900	540200	5980	5980	5980	5980	0
722	20240927	090800	540200	5980	5980	5980	5980	0
723	20240927	090700	540200	5980	5980	5980	5980	2
724	20240927	090600	528240	5950	5950	5950	5950	1
725	20240927	090500	522290	5950	5940	5950	5940	17
726	20240927	090400	421290	5940	5940	5940	5940	0
727	20240927	090300	421290	5940	5940	5940	5940	0
728	20240927	090200	421290	5940	5940	5940	5940	0
729	20240927	090100	421290	5940	5930	5940	5930	67
730	20240927	090000	23600	5900	5900	5900	5900	4