KissMeData/091340/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200300	67202840	2730	2730	2730	2730	1493
3	20240927	200200	67202840	2730	2730	2730	2730	0
4	20240927	200100	67202840	2730	2730	2730	2730	0
5	20240927	200000	67202840	2730	2730	2730	2730	0
6	20240927	195900	67202840	2730	2730	2730	2730	0
7	20240927	195800	67202840	2730	2730	2730	2730	0
8	20240927	195700	67202840	2730	2730	2730	2730	0
9	20240927	195600	67202840	2730	2730	2730	2730	0
10	20240927	195500	67202840	2730	2730	2730	2730	0
11	20240927	195400	67202840	2730	2730	2730	2730	0
12	20240927	195300	67202840	2730	2730	2730	2730	0
13	20240927	195200	67202840	2730	2730	2730	2730	0
14	20240927	195100	67202840	2730	2730	2730	2730	0
15	20240927	195000	67202840	2730	2730	2730	2730	0
16	20240927	194900	67202840	2730	2730	2730	2730	0
17	20240927	194800	67202840	2730	2730	2730	2730	0
18	20240927	194700	67202840	2730	2730	2730	2730	0
19	20240927	194600	67202840	2730	2730	2730	2730	0
20	20240927	194500	67202840	2730	2730	2730	2730	0
21	20240927	194400	67202840	2730	2730	2730	2730	0
22	20240927	194300	67202840	2730	2730	2730	2730	0
23	20240927	194200	67202840	2730	2730	2730	2730	0
24	20240927	194100	67202840	2730	2730	2730	2730	0
25	20240927	194000	67202840	2730	2730	2730	2730	0
26	20240927	193900	67202840	2730	2730	2730	2730	0
27	20240927	193800	67202840	2730	2730	2730	2730	0
28	20240927	193700	67202840	2730	2730	2730	2730	0
29	20240927	193600	67202840	2730	2730	2730	2730	0
30	20240927	193500	67202840	2730	2730	2730	2730	0
31	20240927	193400	67202840	2730	2730	2730	2730	0
32	20240927	193300	67202840	2730	2730	2730	2730	1493
33	20240927	193200	67202840	2730	2730	2730	2730	0
34	20240927	193100	67202840	2730	2730	2730	2730	0
35	20240927	193000	67202840	2730	2730	2730	2730	0
36	20240927	192900	67202840	2730	2730	2730	2730	0
37	20240927	192800	67202840	2730	2730	2730	2730	0
38	20240927	192700	67202840	2730	2730	2730	2730	0
39	20240927	192600	67202840	2730	2730	2730	2730	0
40	20240927	192500	67202840	2730	2730	2730	2730	0
41	20240927	192400	67202840	2730	2730	2730	2730	0
42	20240927	192300	67202840	2730	2730	2730	2730	0
43	20240927	192200	67202840	2730	2730	2730	2730	0
44	20240927	192100	67202840	2730	2730	2730	2730	0
45	20240927	192000	67202840	2730	2730	2730	2730	0
46	20240927	191900	67202840	2730	2730	2730	2730	0
47	20240927	191800	67202840	2730	2730	2730	2730	0
48	20240927	191700	67202840	2730	2730	2730	2730	0
49	20240927	191600	67202840	2730	2730	2730	2730	0
50	20240927	191500	67202840	2730	2730	2730	2730	0
51	20240927	191400	67202840	2730	2730	2730	2730	0
52	20240927	191300	67202840	2730	2730	2730	2730	0
53	20240927	191200	67202840	2730	2730	2730	2730	0
54	20240927	191100	67202840	2730	2730	2730	2730	0
55	20240927	191000	67202840	2730	2730	2730	2730	0
56	20240927	190900	67202840	2730	2730	2730	2730	0
57	20240927	190800	67202840	2730	2730	2730	2730	0
58	20240927	190700	67202840	2730	2730	2730	2730	0
59	20240927	190600	67202840	2730	2730	2730	2730	0
60	20240927	190500	67202840	2730	2730	2730	2730	0
61	20240927	190400	67202840	2730	2730	2730	2730	0
62	20240927	190300	67202840	2730	2730	2730	2730	1493
63	20240927	190200	67202840	2730	2730	2730	2730	0
64	20240927	190100	67202840	2730	2730	2730	2730	0
65	20240927	190000	67202840	2730	2730	2730	2730	0
66	20240927	185900	67202840	2730	2730	2730	2730	0
67	20240927	185800	67202840	2730	2730	2730	2730	0
68	20240927	185700	67202840	2730	2730	2730	2730	0
69	20240927	185600	67202840	2730	2730	2730	2730	0
70	20240927	185500	67202840	2730	2730	2730	2730	0
71	20240927	185400	67202840	2730	2730	2730	2730	0
72	20240927	185300	67202840	2730	2730	2730	2730	0
73	20240927	185200	67202840	2730	2730	2730	2730	0
74	20240927	185100	67202840	2730	2730	2730	2730	0
75	20240927	185000	67202840	2730	2730	2730	2730	0
76	20240927	184900	67202840	2730	2730	2730	2730	0
77	20240927	184800	67202840	2730	2730	2730	2730	0
78	20240927	184700	67202840	2730	2730	2730	2730	0
79	20240927	184600	67202840	2730	2730	2730	2730	0
80	20240927	184500	67202840	2730	2730	2730	2730	0
81	20240927	184400	67202840	2730	2730	2730	2730	0
82	20240927	184300	67202840	2730	2730	2730	2730	0
83	20240927	184200	67202840	2730	2730	2730	2730	0
84	20240927	184100	67202840	2730	2730	2730	2730	0
85	20240927	184000	67202840	2730	2730	2730	2730	0
86	20240927	183900	67202840	2730	2730	2730	2730	0
87	20240927	183800	67202840	2730	2730	2730	2730	0
88	20240927	183700	67202840	2730	2730	2730	2730	0
89	20240927	183600	67202840	2730	2730	2730	2730	0
90	20240927	183500	67202840	2730	2730	2730	2730	0
91	20240927	183400	67202840	2730	2730	2730	2730	0
92	20240927	183300	67202840	2730	2730	2730	2730	1493
93	20240927	183200	67202840	2730	2730	2730	2730	0
94	20240927	183100	67202840	2730	2730	2730	2730	0
95	20240927	183000	67202840	2730	2730	2730	2730	0
96	20240927	182900	67202840	2730	2730	2730	2730	0
97	20240927	182800	67202840	2730	2730	2730	2730	0
98	20240927	182700	67202840	2730	2730	2730	2730	0
99	20240927	182600	67202840	2730	2730	2730	2730	0
100	20240927	182500	67202840	2730	2730	2730	2730	0
101	20240927	182400	67202840	2730	2730	2730	2730	0
102	20240927	182300	67202840	2730	2730	2730	2730	0
103	20240927	182200	67202840	2730	2730	2730	2730	0
104	20240927	182100	67202840	2730	2730	2730	2730	0
105	20240927	182000	67202840	2730	2730	2730	2730	0
106	20240927	181900	67202840	2730	2730	2730	2730	0
107	20240927	181800	67202840	2730	2730	2730	2730	0
108	20240927	181700	67202840	2730	2730	2730	2730	0
109	20240927	181600	67202840	2730	2730	2730	2730	0
110	20240927	181500	67202840	2730	2730	2730	2730	0
111	20240927	181400	67202840	2730	2730	2730	2730	0
112	20240927	181300	67202840	2730	2730	2730	2730	0
113	20240927	181200	67202840	2730	2730	2730	2730	0
114	20240927	181100	67202840	2730	2730	2730	2730	0
115	20240927	181000	67202840	2730	2730	2730	2730	0
116	20240927	180900	67202840	2730	2730	2730	2730	0
117	20240927	180800	67202840	2730	2730	2730	2730	0
118	20240927	180700	67202840	2730	2730	2730	2730	0
119	20240927	180600	67202840	2730	2730	2730	2730	0
120	20240927	180500	67202840	2730	2730	2730	2730	0
121	20240927	180400	67202840	2730	2730	2730	2730	0
122	20240927	180300	67202840	2730	2730	2730	2730	1493
123	20240927	180200	67202840	2730	2730	2730	2730	0
124	20240927	180100	67202840	2730	2730	2730	2730	0
125	20240927	180000	67202840	2730	2730	2730	2730	0
126	20240927	175900	67202840	2730	2730	2730	2730	0
127	20240927	175800	67202840	2730	2730	2730	2730	0
128	20240927	175700	67202840	2730	2730	2730	2730	0
129	20240927	175600	67202840	2730	2730	2730	2730	0
130	20240927	175500	67202840	2730	2730	2730	2730	0
131	20240927	175400	67202840	2730	2730	2730	2730	0
132	20240927	175300	67202840	2730	2730	2730	2730	0
133	20240927	175200	67202840	2730	2730	2730	2730	0
134	20240927	175100	67202840	2730	2730	2730	2730	0
135	20240927	175000	67202840	2730	2730	2730	2730	0
136	20240927	174900	67202840	2730	2730	2730	2730	0
137	20240927	174800	67202840	2730	2730	2730	2730	0
138	20240927	174700	67202840	2730	2730	2730	2730	0
139	20240927	174600	67202840	2730	2730	2730	2730	0
140	20240927	174500	67202840	2730	2730	2730	2730	0
141	20240927	174400	67202840	2730	2730	2730	2730	0
142	20240927	174300	67202840	2730	2730	2730	2730	0
143	20240927	174200	67202840	2730	2730	2730	2730	0
144	20240927	174100	67202840	2730	2730	2730	2730	0
145	20240927	174000	67202840	2730	2730	2730	2730	0
146	20240927	173900	67202840	2730	2730	2730	2730	0
147	20240927	173800	67202840	2730	2730	2730	2730	0
148	20240927	173700	67202840	2730	2730	2730	2730	0
149	20240927	173600	67202840	2730	2730	2730	2730	0
150	20240927	173500	67202840	2730	2730	2730	2730	0
151	20240927	173400	67202840	2730	2730	2730	2730	0
152	20240927	173300	67202840	2730	2730	2730	2730	1493
153	20240927	173200	67202840	2730	2730	2730	2730	0
154	20240927	173100	67202840	2730	2730	2730	2730	0
155	20240927	173000	67202840	2730	2730	2730	2730	0
156	20240927	172900	67202840	2730	2730	2730	2730	0
157	20240927	172800	67202840	2730	2730	2730	2730	0
158	20240927	172700	67202840	2730	2730	2730	2730	0
159	20240927	172600	67202840	2730	2730	2730	2730	0
160	20240927	172500	67202840	2730	2730	2730	2730	0
161	20240927	172400	67202840	2730	2730	2730	2730	0
162	20240927	172300	67202840	2730	2730	2730	2730	0
163	20240927	172200	67202840	2730	2730	2730	2730	0
164	20240927	172100	67202840	2730	2730	2730	2730	0
165	20240927	172000	67202840	2730	2730	2730	2730	0
166	20240927	171900	67202840	2730	2730	2730	2730	0
167	20240927	171800	67202840	2730	2730	2730	2730	0
168	20240927	171700	67202840	2730	2730	2730	2730	0
169	20240927	171600	67202840	2730	2730	2730	2730	0
170	20240927	171500	67202840	2730	2730	2730	2730	0
171	20240927	171400	67202840	2730	2730	2730	2730	0
172	20240927	171300	67202840	2730	2730	2730	2730	0
173	20240927	171200	67202840	2730	2730	2730	2730	0
174	20240927	171100	67202840	2730	2730	2730	2730	0
175	20240927	171000	67202840	2730	2730	2730	2730	0
176	20240927	170900	67202840	2730	2730	2730	2730	0
177	20240927	170800	67202840	2730	2730	2730	2730	0
178	20240927	170700	67202840	2730	2730	2730	2730	0
179	20240927	170600	67202840	2730	2730	2730	2730	0
180	20240927	170500	67202840	2730	2730	2730	2730	0
181	20240927	170400	67202840	2730	2730	2730	2730	0
182	20240927	170300	67202840	2730	2730	2730	2730	1493
183	20240927	170200	67202840	2730	2730	2730	2730	0
184	20240927	170100	67202840	2730	2730	2730	2730	0
185	20240927	170000	67202840	2730	2730	2730	2730	0
186	20240927	165900	67202840	2730	2730	2730	2730	0
187	20240927	165800	67202840	2730	2730	2730	2730	0
188	20240927	165700	67202840	2730	2730	2730	2730	0
189	20240927	165600	67202840	2730	2730	2730	2730	0
190	20240927	165500	67202840	2730	2730	2730	2730	0
191	20240927	165400	67202840	2730	2730	2730	2730	0
192	20240927	165300	67202840	2730	2730	2730	2730	0
193	20240927	165200	67202840	2730	2730	2730	2730	0
194	20240927	165100	67202840	2730	2730	2730	2730	0
195	20240927	165000	67202840	2730	2730	2730	2730	0
196	20240927	164900	67202840	2730	2730	2730	2730	0
197	20240927	164800	67202840	2730	2730	2730	2730	0
198	20240927	164700	67202840	2730	2730	2730	2730	0
199	20240927	164600	67202840	2730	2730	2730	2730	0
200	20240927	164500	67202840	2730	2730	2730	2730	0
201	20240927	164400	67202840	2730	2730	2730	2730	0
202	20240927	164300	67202840	2730	2730	2730	2730	0
203	20240927	164200	67202840	2730	2730	2730	2730	0
204	20240927	164100	67202840	2730	2730	2730	2730	0
205	20240927	164000	67202840	2730	2730	2730	2730	0
206	20240927	163900	67202840	2730	2730	2730	2730	0
207	20240927	163800	67202840	2730	2730	2730	2730	0
208	20240927	163700	67202840	2730	2730	2730	2730	0
209	20240927	163600	67202840	2730	2730	2730	2730	0
210	20240927	163500	67202840	2730	2730	2730	2730	0
211	20240927	163400	67202840	2730	2730	2730	2730	0
212	20240927	163300	67202840	2730	2730	2730	2730	1493
213	20240927	163200	67202840	2730	2730	2730	2730	0
214	20240927	163100	67202840	2730	2730	2730	2730	0
215	20240927	163000	67202840	2730	2730	2730	2730	0
216	20240927	162900	67202840	2730	2730	2730	2730	0
217	20240927	162800	67202840	2730	2730	2730	2730	0
218	20240927	162700	67202840	2730	2730	2730	2730	0
219	20240927	162600	67202840	2730	2730	2730	2730	0
220	20240927	162500	67202840	2730	2730	2730	2730	0
221	20240927	162400	67202840	2730	2730	2730	2730	0
222	20240927	162300	67202840	2730	2730	2730	2730	0
223	20240927	162200	67202840	2730	2730	2730	2730	0
224	20240927	162100	67202840	2730	2730	2730	2730	0
225	20240927	162000	67202840	2730	2730	2730	2730	0
226	20240927	161900	67202840	2730	2730	2730	2730	0
227	20240927	161800	67202840	2730	2730	2730	2730	0
228	20240927	161700	67202840	2730	2730	2730	2730	0
229	20240927	161600	67202840	2730	2730	2730	2730	0
230	20240927	161500	67202840	2730	2730	2730	2730	0
231	20240927	161400	67202840	2730	2730	2730	2730	0
232	20240927	161300	67202840	2730	2730	2730	2730	0
233	20240927	161200	67202840	2730	2730	2730	2730	0
234	20240927	161100	67202840	2730	2730	2730	2730	0
235	20240927	161000	67202840	2730	2730	2730	2730	0
236	20240927	160900	67202840	2730	2730	2730	2730	0
237	20240927	160800	67202840	2730	2730	2730	2730	0
238	20240927	160700	67202840	2730	2730	2730	2730	0
239	20240927	160600	67202840	2730	2730	2730	2730	0
240	20240927	160500	67202840	2730	2730	2730	2730	0
241	20240927	160400	67202840	2730	2730	2730	2730	0
242	20240927	160300	67202840	2730	2730	2730	2730	1493
243	20240927	160200	67202840	2730	2730	2730	2730	0
244	20240927	160100	67202840	2730	2730	2730	2730	0
245	20240927	160000	67202840	2730	2730	2730	2730	0
246	20240927	155900	67202840	2730	2730	2730	2730	0
247	20240927	155800	67202840	2730	2730	2730	2730	0
248	20240927	155700	67202840	2730	2730	2730	2730	0
249	20240927	155600	67202840	2730	2730	2730	2730	0
250	20240927	155500	67202840	2730	2730	2730	2730	0
251	20240927	155400	67202840	2730	2730	2730	2730	0
252	20240927	155300	67202840	2730	2730	2730	2730	0
253	20240927	155200	67202840	2730	2730	2730	2730	0
254	20240927	155100	67202840	2730	2730	2730	2730	0
255	20240927	155000	67202840	2730	2730	2730	2730	0
256	20240927	154900	67202840	2730	2730	2730	2730	0
257	20240927	154800	67202840	2730	2730	2730	2730	0
258	20240927	154700	67202840	2730	2730	2730	2730	0
259	20240927	154600	67202840	2730	2730	2730	2730	0
260	20240927	154500	67202840	2730	2730	2730	2730	0
261	20240927	154400	67202840	2730	2730	2730	2730	0
262	20240927	154300	67202840	2730	2730	2730	2730	0
263	20240927	154200	67202840	2730	2730	2730	2730	0
264	20240927	154100	67202840	2730	2730	2730	2730	0
265	20240927	154000	67202840	2730	2730	2730	2730	0
266	20240927	153900	67202840	2730	2730	2730	2730	0
267	20240927	153800	67202840	2730	2730	2730	2730	0
268	20240927	153700	67202840	2730	2730	2730	2730	0
269	20240927	153600	67202840	2730	2730	2730	2730	0
270	20240927	153500	67202840	2730	2730	2730	2730	0
271	20240927	153400	67202840	2730	2730	2730	2730	0
272	20240927	153300	67202840	2730	2730	2730	2730	1493
273	20240927	153200	67202840	2730	2730	2730	2730	0
274	20240927	153100	67202840	2730	2730	2730	2730	0
275	20240927	153000	67202840	2730	2730	2730	2730	1493
276	20240927	152900	63126950	2730	2730	2730	2730	0
277	20240927	152800	63126950	2730	2730	2730	2730	0
278	20240927	152700	63126950	2730	2730	2730	2730	0
279	20240927	152600	63126950	2730	2730	2730	2730	0
280	20240927	152500	63126950	2730	2730	2730	2730	0
281	20240927	152400	63126950	2730	2730	2730	2730	0
282	20240927	152300	63126950	2730	2730	2730	2730	0
283	20240927	152200	63126950	2730	2730	2730	2730	0
284	20240927	152100	63126950	2730	2730	2730	2730	0
285	20240927	152000	63126950	2730	2730	2730	2730	0
286	20240927	151900	63126950	2730	2680	2730	2680	1250
287	20240927	151800	59752840	2680	2680	2680	2680	0
288	20240927	151700	59752840	2680	2680	2680	2680	0
289	20240927	151600	59752840	2680	2680	2680	2680	0
290	20240927	151500	59752840	2680	2680	2680	2680	0
291	20240927	151400	59752840	2680	2675	2680	2675	44
292	20240927	151300	59635030	2680	2680	2680	2680	0
293	20240927	151200	59635030	2680	2680	2680	2680	0
294	20240927	151100	59635030	2680	2670	2680	2670	76
295	20240927	151000	59431650	2680	2665	2680	2665	25
296	20240927	150900	59364800	2660	2660	2660	2660	0
297	20240927	150800	59364800	2660	2660	2660	2660	0
298	20240927	150700	59364800	2660	2660	2660	2660	0
299	20240927	150600	59364800	2660	2660	2660	2660	0
300	20240927	150500	59364800	2660	2660	2660	2660	263
301	20240927	150400	58665220	2660	2660	2660	2660	0
302	20240927	150300	58665220	2660	2660	2660	2660	0
303	20240927	150200	58665220	2660	2660	2660	2660	11
304	20240927	150100	58635960	2660	2660	2660	2660	11
305	20240927	150000	58606700	2660	2660	2660	2660	12
306	20240927	145900	58574780	2660	2660	2660	2660	0
307	20240927	145800	58574780	2660	2660	2660	2660	0
308	20240927	145700	58574780	2660	2660	2660	2660	0
309	20240927	145600	58574780	2660	2660	2660	2660	0
310	20240927	145500	58574780	2660	2660	2660	2660	18
311	20240927	145400	58526900	2655	2655	2655	2655	99
312	20240927	145300	58264055	2655	2655	2655	2655	0
313	20240927	145200	58264055	2655	2655	2655	2655	0
314	20240927	145100	58264055	2655	2655	2655	2655	0
315	20240927	145000	58264055	2655	2655	2655	2655	0
316	20240927	144900	58264055	2655	2650	2655	2650	22
317	20240927	144800	58205700	2650	2650	2650	2650	12
318	20240927	144700	58173900	2650	2655	2655	2650	7897
319	20240927	144600	37229955	2655	2655	2655	2655	0
320	20240927	144500	37229955	2655	2655	2655	2655	7
321	20240927	144400	37211370	2655	2655	2655	2655	0
322	20240927	144300	37211370	2655	2655	2655	2655	0
323	20240927	144200	37211370	2655	2655	2655	2655	3
324	20240927	144100	37203405	2655	2655	2655	2655	18
325	20240927	144000	37155615	2650	2650	2650	2650	45
326	20240927	143900	37036365	2655	2655	2655	2655	196
327	20240927	143800	36515985	2655	2655	2655	2655	52
328	20240927	143700	36377925	2655	2655	2655	2655	0
329	20240927	143600	36377925	2655	2655	2655	2655	16
330	20240927	143500	36335445	2655	2655	2655	2655	111
331	20240927	143400	36040740	2655	2655	2655	2655	0
332	20240927	143300	36040740	2655	2655	2655	2655	0
333	20240927	143200	36040740	2655	2655	2655	2655	0
334	20240927	143100	36040740	2655	2655	2655	2655	0
335	20240927	143000	36040740	2655	2655	2655	2655	9
336	20240927	142900	36016845	2655	2655	2655	2655	1
337	20240927	142800	36014190	2660	2655	2660	2655	36
338	20240927	142700	35918600	2655	2655	2655	2655	0
339	20240927	142600	35918600	2655	2655	2655	2655	2
340	20240927	142500	35913290	2650	2650	2650	2650	0
341	20240927	142400	35913290	2650	2655	2655	2650	132
342	20240927	142300	35562845	2655	2655	2655	2655	257
343	20240927	142200	34880510	2655	2655	2655	2655	0
344	20240927	142100	34880510	2655	2655	2655	2655	0
345	20240927	142000	34880510	2655	2655	2655	2655	9
346	20240927	141900	34856615	2655	2655	2655	2655	5
347	20240927	141800	34843340	2650	2650	2650	2650	0
348	20240927	141700	34843340	2650	2650	2650	2650	0
349	20240927	141600	34843340	2650	2650	2650	2650	1
350	20240927	141500	34840690	2650	2650	2650	2650	0
351	20240927	141400	34840690	2650	2650	2650	2650	0
352	20240927	141300	34840690	2650	2650	2650	2650	0
353	20240927	141200	34840690	2650	2650	2650	2650	0
354	20240927	141100	34840690	2650	2650	2650	2650	18
355	20240927	141000	34792990	2650	2650	2650	2650	10
356	20240927	140900	34766490	2650	2650	2650	2650	4
357	20240927	140800	34755890	2650	2650	2650	2650	0
358	20240927	140700	34755890	2650	2650	2650	2650	0
359	20240927	140600	34755890	2650	2650	2650	2650	0
360	20240927	140500	34755890	2650	2650	2650	2650	20
361	20240927	140400	34702890	2650	2650	2650	2650	0
362	20240927	140300	34702890	2650	2650	2650	2650	0
363	20240927	140200	34702890	2650	2650	2650	2650	0
364	20240927	140100	34702890	2650	2650	2650	2650	0
365	20240927	140000	34702890	2650	2650	2650	2650	10
366	20240927	135900	34676390	2650	2650	2650	2650	0
367	20240927	135800	34676390	2650	2650	2650	2650	0
368	20240927	135700	34676390	2650	2650	2650	2650	0
369	20240927	135600	34676390	2650	2650	2650	2650	0
370	20240927	135500	34676390	2650	2650	2650	2650	2
371	20240927	135400	34671090	2650	2650	2650	2650	5
372	20240927	135300	34657840	2675	2655	2675	2650	313
373	20240927	135200	33821935	2650	2650	2650	2650	1
374	20240927	135100	33819285	2650	2650	2650	2650	0
375	20240927	135000	33819285	2650	2650	2650	2650	28
376	20240927	134900	33745085	2650	2650	2650	2650	14
377	20240927	134800	33707985	2650	2655	2655	2650	25
378	20240927	134700	33641685	2650	2650	2650	2650	1
379	20240927	134600	33639035	2650	2650	2650	2650	0
380	20240927	134500	33639035	2650	2650	2650	2650	0
381	20240927	134400	33639035	2650	2650	2650	2650	0
382	20240927	134300	33639035	2650	2650	2650	2650	0
383	20240927	134200	33639035	2650	2655	2655	2650	4
384	20240927	134100	33628420	2655	2655	2655	2650	135
385	20240927	134000	33270205	2655	2650	2655	2650	49
386	20240927	133900	33140155	2650	2650	2650	2650	0
387	20240927	133800	33140155	2650	2650	2650	2650	0
388	20240927	133700	33140155	2650	2650	2650	2650	0
389	20240927	133600	33140155	2650	2650	2650	2650	23
390	20240927	133500	33079205	2655	2660	2660	2655	1355
391	20240927	133400	29479940	2660	2660	2660	2660	0
392	20240927	133300	29479940	2660	2660	2660	2660	5
393	20240927	133200	29466640	2680	2680	2680	2680	0
394	20240927	133100	29466640	2680	2670	2680	2670	18
395	20240927	133000	29418460	2660	2660	2660	2660	9
396	20240927	132900	29394520	2660	2660	2660	2660	0
397	20240927	132800	29394520	2660	2660	2660	2660	0
398	20240927	132700	29394520	2660	2660	2660	2660	0
399	20240927	132600	29394520	2660	2660	2660	2660	0
400	20240927	132500	29394520	2660	2660	2660	2660	0
401	20240927	132400	29394520	2660	2660	2660	2660	1
402	20240927	132300	29391860	2660	2660	2660	2660	4
403	20240927	132200	29381220	2680	2670	2680	2670	123
404	20240927	132100	29051850	2660	2660	2660	2660	0
405	20240927	132000	29051850	2660	2660	2660	2660	10
406	20240927	131900	29025250	2660	2665	2665	2660	36
407	20240927	131800	28929425	2665	2665	2665	2665	5
408	20240927	131700	28916100	2665	2670	2670	2665	9
409	20240927	131600	28892100	2670	2670	2670	2670	0
410	20240927	131500	28892100	2670	2670	2670	2670	0
411	20240927	131400	28892100	2670	2670	2670	2670	1
412	20240927	131300	28889430	2670	2670	2670	2670	2
413	20240927	131200	28884090	2680	2680	2680	2680	0
414	20240927	131100	28884090	2680	2680	2680	2680	0
415	20240927	131000	28884090	2680	2680	2680	2680	0
416	20240927	130900	28884090	2680	2680	2680	2680	1
417	20240927	130800	28881410	2660	2660	2660	2660	0
418	20240927	130700	28881410	2660	2660	2660	2660	0
419	20240927	130600	28881410	2660	2670	2670	2660	433
420	20240927	130500	27728415	2665	2665	2665	2665	0
421	20240927	130400	27728415	2665	2665	2665	2665	0
422	20240927	130300	27728415	2665	2665	2665	2665	0
423	20240927	130200	27728415	2665	2665	2665	2665	663
424	20240927	130100	25961520	2670	2670	2670	2670	0
425	20240927	130000	25961520	2670	2670	2670	2670	10
426	20240927	125900	25934820	2670	2670	2670	2670	0
427	20240927	125800	25934820	2670	2670	2670	2670	7
428	20240927	125700	25916130	2675	2675	2675	2675	0
429	20240927	125600	25916130	2675	2675	2675	2675	0
430	20240927	125500	25916130	2675	2675	2675	2675	0
431	20240927	125400	25916130	2675	2675	2675	2675	0
432	20240927	125300	25916130	2675	2675	2675	2675	0
433	20240927	125200	25916130	2675	2675	2675	2675	0
434	20240927	125100	25916130	2675	2675	2675	2675	0
435	20240927	125000	25916130	2675	2675	2675	2675	2
436	20240927	124900	25910780	2675	2675	2675	2675	0
437	20240927	124800	25910780	2675	2675	2675	2675	1
438	20240927	124700	25908105	2680	2680	2680	2680	0
439	20240927	124600	25908105	2680	2680	2680	2680	3
440	20240927	124500	25900065	2665	2665	2665	2665	0
441	20240927	124400	25900065	2665	2665	2665	2665	0
442	20240927	124300	25900065	2665	2665	2665	2665	0
443	20240927	124200	25900065	2665	2665	2665	2665	0
444	20240927	124100	25900065	2665	2665	2665	2665	0
445	20240927	124000	25900065	2665	2665	2665	2665	10
446	20240927	123900	25873415	2665	2665	2665	2665	0
447	20240927	123800	25873415	2665	2665	2665	2665	0
448	20240927	123700	25873415	2665	2665	2665	2665	0
449	20240927	123600	25873415	2665	2665	2665	2665	0
450	20240927	123500	25873415	2665	2665	2665	2665	0
451	20240927	123400	25873415	2665	2665	2665	2665	0
452	20240927	123300	25873415	2665	2665	2665	2665	0
453	20240927	123200	25873415	2665	2665	2665	2665	0
454	20240927	123100	25873415	2665	2665	2665	2665	0
455	20240927	123000	25873415	2665	2665	2665	2665	10
456	20240927	122900	25846765	2665	2665	2665	2665	0
457	20240927	122800	25846765	2665	2665	2665	2665	0
458	20240927	122700	25846765	2665	2665	2665	2665	0
459	20240927	122600	25846765	2665	2665	2665	2665	0
460	20240927	122500	25846765	2665	2665	2665	2665	0
461	20240927	122400	25846765	2665	2665	2665	2665	0
462	20240927	122300	25846765	2665	2665	2665	2665	0
463	20240927	122200	25846765	2665	2665	2665	2665	0
464	20240927	122100	25846765	2665	2665	2665	2665	0
465	20240927	122000	25846765	2665	2665	2665	2665	9
466	20240927	121900	25822780	2665	2665	2665	2665	0
467	20240927	121800	25822780	2665	2665	2665	2665	0
468	20240927	121700	25822780	2665	2665	2665	2665	0
469	20240927	121600	25822780	2665	2665	2665	2665	0
470	20240927	121500	25822780	2665	2665	2665	2665	1
471	20240927	121400	25820115	2665	2665	2665	2665	0
472	20240927	121300	25820115	2665	2665	2665	2665	0
473	20240927	121200	25820115	2665	2665	2665	2665	0
474	20240927	121100	25820115	2665	2665	2665	2665	0
475	20240927	121000	25820115	2665	2675	2685	2665	382
476	20240927	120900	24795365	2665	2665	2665	2665	0
477	20240927	120800	24795365	2665	2665	2665	2665	9
478	20240927	120700	24771380	2675	2675	2675	2675	1
479	20240927	120600	24768705	2685	2685	2685	2685	0
480	20240927	120500	24768705	2685	2685	2685	2685	0
481	20240927	120400	24768705	2685	2685	2685	2685	0
482	20240927	120300	24768705	2685	2685	2685	2685	0
483	20240927	120200	24768705	2685	2685	2685	2685	0
484	20240927	120100	24768705	2685	2685	2685	2685	0
485	20240927	120000	24768705	2685	2685	2685	2685	0
486	20240927	115900	24768705	2685	2685	2685	2685	0
487	20240927	115800	24768705	2685	2685	2685	2685	0
488	20240927	115700	24768705	2685	2685	2685	2685	0
489	20240927	115600	24768705	2685	2685	2685	2685	0
490	20240927	115500	24768705	2685	2685	2685	2685	0
491	20240927	115400	24768705	2685	2685	2685	2685	2001
492	20240927	115300	19396020	2685	2685	2685	2685	0
493	20240927	115200	19396020	2685	2685	2685	2685	0
494	20240927	115100	19396020	2685	2685	2685	2685	54
495	20240927	115000	19251030	2665	2665	2665	2665	8
496	20240927	114900	19229710	2665	2665	2665	2665	0
497	20240927	114800	19229710	2665	2665	2665	2665	2
498	20240927	114700	19224380	2685	2685	2685	2685	0
499	20240927	114600	19224380	2685	2685	2685	2685	0
500	20240927	114500	19224380	2685	2685	2685	2685	0
501	20240927	114400	19224380	2685	2685	2685	2685	0
502	20240927	114300	19224380	2685	2685	2685	2685	0
503	20240927	114200	19224380	2685	2685	2685	2685	0
504	20240927	114100	19224380	2685	2685	2685	2685	1
505	20240927	114000	19221695	2665	2665	2665	2665	8
506	20240927	113900	19200375	2665	2665	2665	2665	0
507	20240927	113800	19200375	2665	2665	2665	2665	1
508	20240927	113700	19197710	2685	2685	2685	2685	0
509	20240927	113600	19197710	2685	2675	2685	2675	18
510	20240927	113500	19149495	2675	2675	2675	2675	0
511	20240927	113400	19149495	2675	2675	2675	2675	0
512	20240927	113300	19149495	2675	2675	2675	2675	0
513	20240927	113200	19149495	2675	2675	2675	2675	0
514	20240927	113100	19149495	2675	2675	2675	2675	0
515	20240927	113000	19149495	2675	2675	2675	2675	1
516	20240927	112900	19146820	2675	2675	2675	2675	0
517	20240927	112800	19146820	2675	2675	2675	2675	0
518	20240927	112700	19146820	2675	2675	2675	2675	1
519	20240927	112600	19144145	2675	2675	2675	2675	1
520	20240927	112500	19141470	2670	2670	2670	2670	0
521	20240927	112400	19141470	2670	2670	2670	2670	0
522	20240927	112300	19141470	2670	2670	2670	2670	0
523	20240927	112200	19141470	2670	2670	2670	2670	0
524	20240927	112100	19141470	2670	2670	2670	2670	0
525	20240927	112000	19141470	2670	2675	2675	2670	10
526	20240927	111900	19114755	2670	2670	2670	2670	0
527	20240927	111800	19114755	2670	2670	2670	2670	0
528	20240927	111700	19114755	2670	2670	2670	2670	0
529	20240927	111600	19114755	2670	2670	2670	2670	1
530	20240927	111500	19112085	2670	2670	2670	2670	1
531	20240927	111400	19109415	2665	2665	2665	2665	0
532	20240927	111300	19109415	2665	2665	2665	2665	0
533	20240927	111200	19109415	2665	2665	2665	2665	0
534	20240927	111100	19109415	2665	2665	2665	2665	0
535	20240927	111000	19109415	2665	2665	2665	2665	9
536	20240927	110900	19085430	2665	2665	2665	2665	1
537	20240927	110800	19082765	2665	2665	2665	2665	0
538	20240927	110700	19082765	2665	2665	2665	2665	0
539	20240927	110600	19082765	2665	2665	2665	2665	0
540	20240927	110500	19082765	2665	2665	2665	2665	0
541	20240927	110400	19082765	2665	2665	2665	2665	0
542	20240927	110300	19082765	2665	2665	2665	2665	1
543	20240927	110200	19080100	2665	2665	2665	2665	0
544	20240927	110100	19080100	2665	2665	2665	2665	8
545	20240927	110000	19058780	2665	2665	2665	2665	582
546	20240927	105900	17507750	2670	2670	2670	2670	0
547	20240927	105800	17507750	2670	2670	2670	2670	16
548	20240927	105700	17465030	2680	2680	2680	2680	0
549	20240927	105600	17465030	2680	2680	2680	2680	0
550	20240927	105500	17465030	2680	2680	2680	2680	200
551	20240927	105400	16929030	2675	2675	2675	2675	0
552	20240927	105300	16929030	2675	2680	2680	2675	2002
553	20240927	105200	11573670	2680	2680	2680	2680	1
554	20240927	105100	11570990	2695	2695	2695	2695	1
555	20240927	105000	11568295	2675	2675	2675	2675	8
556	20240927	104900	11546895	2675	2675	2675	2675	0
557	20240927	104800	11546895	2675	2675	2675	2675	0
558	20240927	104700	11546895	2675	2675	2675	2675	1
559	20240927	104600	11544220	2675	2675	2675	2675	1
560	20240927	104500	11541545	2685	2685	2685	2685	0
561	20240927	104400	11541545	2685	2685	2685	2685	0
562	20240927	104300	11541545	2685	2685	2685	2685	10
563	20240927	104200	11514695	2680	2680	2680	2680	3
564	20240927	104100	11506655	2680	2680	2680	2680	12
565	20240927	104000	11474495	2685	2685	2685	2685	7
566	20240927	103900	11455700	2685	2685	2685	2685	0
567	20240927	103800	11455700	2685	2685	2685	2685	0
568	20240927	103700	11455700	2685	2685	2685	2685	0
569	20240927	103600	11455700	2685	2685	2685	2685	0
570	20240927	103500	11455700	2685	2685	2685	2685	1
571	20240927	103400	11453015	2685	2685	2685	2685	0
572	20240927	103300	11453015	2685	2685	2685	2685	0
573	20240927	103200	11453015	2685	2685	2685	2685	0
574	20240927	103100	11453015	2685	2685	2685	2685	0
575	20240927	103000	11453015	2685	2685	2685	2685	9
576	20240927	102900	11428850	2685	2685	2685	2685	1
577	20240927	102800	11426165	2685	2685	2685	2685	0
578	20240927	102700	11426165	2685	2685	2685	2685	0
579	20240927	102600	11426165	2685	2685	2685	2685	0
580	20240927	102500	11426165	2685	2685	2685	2685	1
581	20240927	102400	11423480	2685	2685	2685	2685	1
582	20240927	102300	11420795	2695	2695	2695	2695	0
583	20240927	102200	11420795	2695	2695	2695	2695	1
584	20240927	102100	11418100	2680	2680	2680	2680	0
585	20240927	102000	11418100	2680	2680	2680	2680	6
586	20240927	101900	11402020	2680	2680	2680	2680	0
587	20240927	101800	11402020	2680	2680	2680	2680	1
588	20240927	101700	11399340	2680	2690	2690	2680	64
589	20240927	101600	11227590	2685	2685	2685	2685	0
590	20240927	101500	11227590	2685	2685	2685	2685	0
591	20240927	101400	11227590	2685	2685	2685	2685	0
592	20240927	101300	11227590	2685	2685	2685	2685	4
593	20240927	101200	11216850	2685	2685	2685	2685	1
594	20240927	101100	11214165	2720	2700	2720	2700	98
595	20240927	101000	10948640	2675	2685	2700	2675	12
596	20240927	100900	10916505	2675	2675	2675	2675	0
597	20240927	100800	10916505	2675	2675	2675	2675	1
598	20240927	100700	10913830	2675	2675	2675	2675	1
599	20240927	100600	10911155	2670	2670	2670	2670	0
600	20240927	100500	10911155	2670	2670	2670	2670	64
601	20240927	100400	10740275	2665	2665	2665	2665	0
602	20240927	100300	10740275	2665	2665	2665	2665	0
603	20240927	100200	10740275	2665	2665	2665	2665	0
604	20240927	100100	10740275	2665	2665	2665	2665	1
605	20240927	100000	10737610	2665	2670	2670	2665	10
606	20240927	095900	10710920	2665	2665	2665	2665	0
607	20240927	095800	10710920	2665	2665	2665	2665	0
608	20240927	095700	10710920	2665	2665	2665	2665	0
609	20240927	095600	10710920	2665	2665	2665	2665	0
610	20240927	095500	10710920	2665	2665	2665	2665	1
611	20240927	095400	10708255	2665	2665	2665	2665	0
612	20240927	095300	10708255	2665	2665	2665	2665	64
613	20240927	095200	10537695	2665	2665	2665	2665	0
614	20240927	095100	10537695	2665	2665	2665	2665	0
615	20240927	095000	10537695	2665	2665	2665	2665	21
616	20240927	094900	10481730	2665	2665	2665	2665	0
617	20240927	094800	10481730	2665	2665	2665	2665	0
618	20240927	094700	10481730	2665	2665	2665	2665	14
619	20240927	094600	10444420	2665	2665	2665	2665	0
620	20240927	094500	10444420	2665	2665	2665	2665	2
621	20240927	094400	10439090	2665	2665	2665	2665	15
622	20240927	094300	10399115	2695	2695	2695	2695	1
623	20240927	094200	10396420	2665	2670	2670	2665	4
624	20240927	094100	10385745	2665	2670	2670	2665	79
625	20240927	094000	10175080	2680	2680	2680	2680	0
626	20240927	093900	10175080	2680	2680	2680	2680	0
627	20240927	093800	10175080	2680	2690	2690	2680	210
628	20240927	093700	9612250	2730	2730	2730	2730	60
629	20240927	093600	9448450	2730	2685	2735	2685	819
630	20240927	093500	7213480	2665	2675	2675	2665	14
631	20240927	093400	7176155	2685	2685	2685	2685	2
632	20240927	093300	7170785	2665	2665	2665	2665	5
633	20240927	093200	7157460	2660	2685	2685	2660	14
634	20240927	093100	7120025	2690	2690	2690	2690	0
635	20240927	093000	7120025	2690	2690	2690	2690	1
636	20240927	092900	7117335	2660	2695	2695	2660	91
637	20240927	092800	6874840	2665	2675	2675	2665	104
638	20240927	092700	6597150	2675	2675	2675	2675	4
639	20240927	092600	6586450	2675	2680	2680	2675	14
640	20240927	092500	6548990	2735	2735	2735	2735	0
641	20240927	092400	6548990	2735	2670	2735	2670	113
642	20240927	092300	6241410	2670	2685	2685	2670	14
643	20240927	092200	6203985	2690	2690	2690	2690	8
644	20240927	092100	6182465	2690	2690	2690	2690	1
645	20240927	092000	6179775	2705	2705	2705	2705	0
646	20240927	091900	6179775	2705	2705	2705	2705	0
647	20240927	091800	6179775	2705	2705	2705	2705	0
648	20240927	091700	6179775	2705	2705	2705	2670	82
649	20240927	091600	5960180	2675	2675	2675	2675	2
650	20240927	091500	5954830	2705	2705	2705	2705	0
651	20240927	091400	5954830	2705	2705	2705	2705	0
652	20240927	091300	5954830	2705	2705	2705	2705	0
653	20240927	091200	5954830	2705	2675	2705	2675	18
654	20240927	091100	5906330	2675	2680	2680	2675	454
655	20240927	091000	4690295	2680	2680	2680	2680	1
656	20240927	090900	4687615	2705	2705	2705	2705	0
657	20240927	090800	4687615	2705	2705	2705	2705	0
658	20240927	090700	4687615	2705	2705	2705	2705	0
659	20240927	090600	4687615	2705	2705	2705	2705	0
660	20240927	090500	4687615	2705	2705	2705	2705	0
661	20240927	090400	4687615	2705	2705	2705	2705	0
662	20240927	090300	4687615	2705	2705	2705	2705	9
663	20240927	090200	4663270	2680	2680	2680	2680	0
664	20240927	090100	4663270	2680	2685	2705	2680	910
665	20240927	090000	2223690	2685	2695	2695	2685	213