KissMeData/148250/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202800	10514710	4050	4050	4050	4050	98
3	20240927	202700	10514710	4050	4050	4050	4050	0
4	20240927	202600	10514710	4050	4050	4050	4050	0
5	20240927	202500	10514710	4050	4050	4050	4050	0
6	20240927	202400	10514710	4050	4050	4050	4050	0
7	20240927	202300	10514710	4050	4050	4050	4050	0
8	20240927	202200	10514710	4050	4050	4050	4050	0
9	20240927	202100	10514710	4050	4050	4050	4050	0
10	20240927	202000	10514710	4050	4050	4050	4050	0
11	20240927	201900	10514710	4050	4050	4050	4050	0
12	20240927	201800	10514710	4050	4050	4050	4050	0
13	20240927	201700	10514710	4050	4050	4050	4050	0
14	20240927	201600	10514710	4050	4050	4050	4050	0
15	20240927	201500	10514710	4050	4050	4050	4050	0
16	20240927	201400	10514710	4050	4050	4050	4050	0
17	20240927	201300	10514710	4050	4050	4050	4050	0
18	20240927	201200	10514710	4050	4050	4050	4050	0
19	20240927	201100	10514710	4050	4050	4050	4050	0
20	20240927	201000	10514710	4050	4050	4050	4050	0
21	20240927	200900	10514710	4050	4050	4050	4050	0
22	20240927	200800	10514710	4050	4050	4050	4050	0
23	20240927	200700	10514710	4050	4050	4050	4050	0
24	20240927	200600	10514710	4050	4050	4050	4050	0
25	20240927	200500	10514710	4050	4050	4050	4050	0
26	20240927	200400	10514710	4050	4050	4050	4050	0
27	20240927	200300	10514710	4050	4050	4050	4050	0
28	20240927	200200	10514710	4050	4050	4050	4050	0
29	20240927	200100	10514710	4050	4050	4050	4050	0
30	20240927	200000	10514710	4050	4050	4050	4050	0
31	20240927	195900	10514710	4050	4050	4050	4050	0
32	20240927	195800	10514710	4050	4050	4050	4050	98
33	20240927	195700	10514710	4050	4050	4050	4050	0
34	20240927	195600	10514710	4050	4050	4050	4050	0
35	20240927	195500	10514710	4050	4050	4050	4050	0
36	20240927	195400	10514710	4050	4050	4050	4050	0
37	20240927	195300	10514710	4050	4050	4050	4050	0
38	20240927	195200	10514710	4050	4050	4050	4050	0
39	20240927	195100	10514710	4050	4050	4050	4050	0
40	20240927	195000	10514710	4050	4050	4050	4050	0
41	20240927	194900	10514710	4050	4050	4050	4050	0
42	20240927	194800	10514710	4050	4050	4050	4050	0
43	20240927	194700	10514710	4050	4050	4050	4050	0
44	20240927	194600	10514710	4050	4050	4050	4050	0
45	20240927	194500	10514710	4050	4050	4050	4050	0
46	20240927	194400	10514710	4050	4050	4050	4050	0
47	20240927	194300	10514710	4050	4050	4050	4050	0
48	20240927	194200	10514710	4050	4050	4050	4050	0
49	20240927	194100	10514710	4050	4050	4050	4050	0
50	20240927	194000	10514710	4050	4050	4050	4050	0
51	20240927	193900	10514710	4050	4050	4050	4050	0
52	20240927	193800	10514710	4050	4050	4050	4050	0
53	20240927	193700	10514710	4050	4050	4050	4050	0
54	20240927	193600	10514710	4050	4050	4050	4050	0
55	20240927	193500	10514710	4050	4050	4050	4050	0
56	20240927	193400	10514710	4050	4050	4050	4050	0
57	20240927	193300	10514710	4050	4050	4050	4050	0
58	20240927	193200	10514710	4050	4050	4050	4050	0
59	20240927	193100	10514710	4050	4050	4050	4050	0
60	20240927	193000	10514710	4050	4050	4050	4050	0
61	20240927	192900	10514710	4050	4050	4050	4050	0
62	20240927	192800	10514710	4050	4050	4050	4050	98
63	20240927	192700	10514710	4050	4050	4050	4050	0
64	20240927	192600	10514710	4050	4050	4050	4050	0
65	20240927	192500	10514710	4050	4050	4050	4050	0
66	20240927	192400	10514710	4050	4050	4050	4050	0
67	20240927	192300	10514710	4050	4050	4050	4050	0
68	20240927	192200	10514710	4050	4050	4050	4050	0
69	20240927	192100	10514710	4050	4050	4050	4050	0
70	20240927	192000	10514710	4050	4050	4050	4050	0
71	20240927	191900	10514710	4050	4050	4050	4050	0
72	20240927	191800	10514710	4050	4050	4050	4050	0
73	20240927	191700	10514710	4050	4050	4050	4050	0
74	20240927	191600	10514710	4050	4050	4050	4050	0
75	20240927	191500	10514710	4050	4050	4050	4050	0
76	20240927	191400	10514710	4050	4050	4050	4050	0
77	20240927	191300	10514710	4050	4050	4050	4050	0
78	20240927	191200	10514710	4050	4050	4050	4050	0
79	20240927	191100	10514710	4050	4050	4050	4050	0
80	20240927	191000	10514710	4050	4050	4050	4050	0
81	20240927	190900	10514710	4050	4050	4050	4050	0
82	20240927	190800	10514710	4050	4050	4050	4050	0
83	20240927	190700	10514710	4050	4050	4050	4050	0
84	20240927	190600	10514710	4050	4050	4050	4050	0
85	20240927	190500	10514710	4050	4050	4050	4050	0
86	20240927	190400	10514710	4050	4050	4050	4050	0
87	20240927	190300	10514710	4050	4050	4050	4050	0
88	20240927	190200	10514710	4050	4050	4050	4050	0
89	20240927	190100	10514710	4050	4050	4050	4050	0
90	20240927	190000	10514710	4050	4050	4050	4050	0
91	20240927	185900	10514710	4050	4050	4050	4050	0
92	20240927	185800	10514710	4050	4050	4050	4050	98
93	20240927	185700	10514710	4050	4050	4050	4050	0
94	20240927	185600	10514710	4050	4050	4050	4050	0
95	20240927	185500	10514710	4050	4050	4050	4050	0
96	20240927	185400	10514710	4050	4050	4050	4050	0
97	20240927	185300	10514710	4050	4050	4050	4050	0
98	20240927	185200	10514710	4050	4050	4050	4050	0
99	20240927	185100	10514710	4050	4050	4050	4050	0
100	20240927	185000	10514710	4050	4050	4050	4050	0
101	20240927	184900	10514710	4050	4050	4050	4050	0
102	20240927	184800	10514710	4050	4050	4050	4050	0
103	20240927	184700	10514710	4050	4050	4050	4050	0
104	20240927	184600	10514710	4050	4050	4050	4050	0
105	20240927	184500	10514710	4050	4050	4050	4050	0
106	20240927	184400	10514710	4050	4050	4050	4050	0
107	20240927	184300	10514710	4050	4050	4050	4050	0
108	20240927	184200	10514710	4050	4050	4050	4050	0
109	20240927	184100	10514710	4050	4050	4050	4050	0
110	20240927	184000	10514710	4050	4050	4050	4050	0
111	20240927	183900	10514710	4050	4050	4050	4050	0
112	20240927	183800	10514710	4050	4050	4050	4050	0
113	20240927	183700	10514710	4050	4050	4050	4050	0
114	20240927	183600	10514710	4050	4050	4050	4050	0
115	20240927	183500	10514710	4050	4050	4050	4050	0
116	20240927	183400	10514710	4050	4050	4050	4050	0
117	20240927	183300	10514710	4050	4050	4050	4050	0
118	20240927	183200	10514710	4050	4050	4050	4050	0
119	20240927	183100	10514710	4050	4050	4050	4050	0
120	20240927	183000	10514710	4050	4050	4050	4050	0
121	20240927	182900	10514710	4050	4050	4050	4050	0
122	20240927	182800	10514710	4050	4050	4050	4050	98
123	20240927	182700	10514710	4050	4050	4050	4050	0
124	20240927	182600	10514710	4050	4050	4050	4050	0
125	20240927	182500	10514710	4050	4050	4050	4050	0
126	20240927	182400	10514710	4050	4050	4050	4050	0
127	20240927	182300	10514710	4050	4050	4050	4050	0
128	20240927	182200	10514710	4050	4050	4050	4050	0
129	20240927	182100	10514710	4050	4050	4050	4050	0
130	20240927	182000	10514710	4050	4050	4050	4050	0
131	20240927	181900	10514710	4050	4050	4050	4050	0
132	20240927	181800	10514710	4050	4050	4050	4050	0
133	20240927	181700	10514710	4050	4050	4050	4050	0
134	20240927	181600	10514710	4050	4050	4050	4050	0
135	20240927	181500	10514710	4050	4050	4050	4050	0
136	20240927	181400	10514710	4050	4050	4050	4050	0
137	20240927	181300	10514710	4050	4050	4050	4050	0
138	20240927	181200	10514710	4050	4050	4050	4050	0
139	20240927	181100	10514710	4050	4050	4050	4050	0
140	20240927	181000	10514710	4050	4050	4050	4050	0
141	20240927	180900	10514710	4050	4050	4050	4050	0
142	20240927	180800	10514710	4050	4050	4050	4050	0
143	20240927	180700	10514710	4050	4050	4050	4050	0
144	20240927	180600	10514710	4050	4050	4050	4050	0
145	20240927	180500	10514710	4050	4050	4050	4050	0
146	20240927	180400	10514710	4050	4050	4050	4050	0
147	20240927	180300	10514710	4050	4050	4050	4050	0
148	20240927	180200	10514710	4050	4050	4050	4050	0
149	20240927	180100	10514710	4050	4050	4050	4050	0
150	20240927	180000	10514710	4050	4050	4050	4050	0
151	20240927	175900	10514710	4050	4050	4050	4050	0
152	20240927	175800	10514710	4050	4050	4050	4050	98
153	20240927	175700	10514710	4050	4050	4050	4050	0
154	20240927	175600	10514710	4050	4050	4050	4050	0
155	20240927	175500	10514710	4050	4050	4050	4050	0
156	20240927	175400	10514710	4050	4050	4050	4050	0
157	20240927	175300	10514710	4050	4050	4050	4050	0
158	20240927	175200	10514710	4050	4050	4050	4050	0
159	20240927	175100	10514710	4050	4050	4050	4050	0
160	20240927	175000	10514710	4050	4050	4050	4050	0
161	20240927	174900	10514710	4050	4050	4050	4050	0
162	20240927	174800	10514710	4050	4050	4050	4050	0
163	20240927	174700	10514710	4050	4050	4050	4050	0
164	20240927	174600	10514710	4050	4050	4050	4050	0
165	20240927	174500	10514710	4050	4050	4050	4050	0
166	20240927	174400	10514710	4050	4050	4050	4050	0
167	20240927	174300	10514710	4050	4050	4050	4050	0
168	20240927	174200	10514710	4050	4050	4050	4050	0
169	20240927	174100	10514710	4050	4050	4050	4050	0
170	20240927	174000	10514710	4050	4050	4050	4050	0
171	20240927	173900	10514710	4050	4050	4050	4050	0
172	20240927	173800	10514710	4050	4050	4050	4050	0
173	20240927	173700	10514710	4050	4050	4050	4050	0
174	20240927	173600	10514710	4050	4050	4050	4050	0
175	20240927	173500	10514710	4050	4050	4050	4050	0
176	20240927	173400	10514710	4050	4050	4050	4050	0
177	20240927	173300	10514710	4050	4050	4050	4050	0
178	20240927	173200	10514710	4050	4050	4050	4050	0
179	20240927	173100	10514710	4050	4050	4050	4050	0
180	20240927	173000	10514710	4050	4050	4050	4050	0
181	20240927	172900	10514710	4050	4050	4050	4050	0
182	20240927	172800	10514710	4050	4050	4050	4050	98
183	20240927	172700	10514710	4050	4050	4050	4050	0
184	20240927	172600	10514710	4050	4050	4050	4050	0
185	20240927	172500	10514710	4050	4050	4050	4050	0
186	20240927	172400	10514710	4050	4050	4050	4050	0
187	20240927	172300	10514710	4050	4050	4050	4050	0
188	20240927	172200	10514710	4050	4050	4050	4050	0
189	20240927	172100	10514710	4050	4050	4050	4050	0
190	20240927	172000	10514710	4050	4050	4050	4050	0
191	20240927	171900	10514710	4050	4050	4050	4050	0
192	20240927	171800	10514710	4050	4050	4050	4050	0
193	20240927	171700	10514710	4050	4050	4050	4050	0
194	20240927	171600	10514710	4050	4050	4050	4050	0
195	20240927	171500	10514710	4050	4050	4050	4050	0
196	20240927	171400	10514710	4050	4050	4050	4050	0
197	20240927	171300	10514710	4050	4050	4050	4050	0
198	20240927	171200	10514710	4050	4050	4050	4050	0
199	20240927	171100	10514710	4050	4050	4050	4050	0
200	20240927	171000	10514710	4050	4050	4050	4050	0
201	20240927	170900	10514710	4050	4050	4050	4050	0
202	20240927	170800	10514710	4050	4050	4050	4050	0
203	20240927	170700	10514710	4050	4050	4050	4050	0
204	20240927	170600	10514710	4050	4050	4050	4050	0
205	20240927	170500	10514710	4050	4050	4050	4050	0
206	20240927	170400	10514710	4050	4050	4050	4050	0
207	20240927	170300	10514710	4050	4050	4050	4050	0
208	20240927	170200	10514710	4050	4050	4050	4050	0
209	20240927	170100	10514710	4050	4050	4050	4050	0
210	20240927	170000	10514710	4050	4050	4050	4050	0
211	20240927	165900	10514710	4050	4050	4050	4050	0
212	20240927	165800	10514710	4050	4050	4050	4050	98
213	20240927	165700	10514710	4050	4050	4050	4050	0
214	20240927	165600	10514710	4050	4050	4050	4050	0
215	20240927	165500	10514710	4050	4050	4050	4050	0
216	20240927	165400	10514710	4050	4050	4050	4050	0
217	20240927	165300	10514710	4050	4050	4050	4050	0
218	20240927	165200	10514710	4050	4050	4050	4050	0
219	20240927	165100	10514710	4050	4050	4050	4050	0
220	20240927	165000	10514710	4050	4050	4050	4050	0
221	20240927	164900	10514710	4050	4050	4050	4050	0
222	20240927	164800	10514710	4050	4050	4050	4050	0
223	20240927	164700	10514710	4050	4050	4050	4050	0
224	20240927	164600	10514710	4050	4050	4050	4050	0
225	20240927	164500	10514710	4050	4050	4050	4050	0
226	20240927	164400	10514710	4050	4050	4050	4050	0
227	20240927	164300	10514710	4050	4050	4050	4050	0
228	20240927	164200	10514710	4050	4050	4050	4050	0
229	20240927	164100	10514710	4050	4050	4050	4050	0
230	20240927	164000	10514710	4050	4050	4050	4050	0
231	20240927	163900	10514710	4050	4050	4050	4050	0
232	20240927	163800	10514710	4050	4050	4050	4050	0
233	20240927	163700	10514710	4050	4050	4050	4050	0
234	20240927	163600	10514710	4050	4050	4050	4050	0
235	20240927	163500	10514710	4050	4050	4050	4050	0
236	20240927	163400	10514710	4050	4050	4050	4050	0
237	20240927	163300	10514710	4050	4050	4050	4050	0
238	20240927	163200	10514710	4050	4050	4050	4050	0
239	20240927	163100	10514710	4050	4050	4050	4050	0
240	20240927	163000	10514710	4050	4050	4050	4050	0
241	20240927	162900	10514710	4050	4050	4050	4050	0
242	20240927	162800	10514710	4050	4050	4050	4050	98
243	20240927	162700	10514710	4050	4050	4050	4050	0
244	20240927	162600	10514710	4050	4050	4050	4050	0
245	20240927	162500	10514710	4050	4050	4050	4050	0
246	20240927	162400	10514710	4050	4050	4050	4050	0
247	20240927	162300	10514710	4050	4050	4050	4050	0
248	20240927	162200	10514710	4050	4050	4050	4050	0
249	20240927	162100	10514710	4050	4050	4050	4050	0
250	20240927	162000	10514710	4050	4050	4050	4050	0
251	20240927	161900	10514710	4050	4050	4050	4050	0
252	20240927	161800	10514710	4050	4050	4050	4050	0
253	20240927	161700	10514710	4050	4050	4050	4050	0
254	20240927	161600	10514710	4050	4050	4050	4050	0
255	20240927	161500	10514710	4050	4050	4050	4050	0
256	20240927	161400	10514710	4050	4050	4050	4050	0
257	20240927	161300	10514710	4050	4050	4050	4050	0
258	20240927	161200	10514710	4050	4050	4050	4050	0
259	20240927	161100	10514710	4050	4050	4050	4050	0
260	20240927	161000	10514710	4050	4050	4050	4050	0
261	20240927	160900	10514710	4050	4050	4050	4050	0
262	20240927	160800	10514710	4050	4050	4050	4050	0
263	20240927	160700	10514710	4050	4050	4050	4050	0
264	20240927	160600	10514710	4050	4050	4050	4050	0
265	20240927	160500	10514710	4050	4050	4050	4050	0
266	20240927	160400	10514710	4050	4050	4050	4050	0
267	20240927	160300	10514710	4050	4050	4050	4050	0
268	20240927	160200	10514710	4050	4050	4050	4050	0
269	20240927	160100	10514710	4050	4050	4050	4050	0
270	20240927	160000	10514710	4050	4050	4050	4050	0
271	20240927	155900	10514710	4050	4050	4050	4050	0
272	20240927	155800	10514710	4050	4050	4050	4050	98
273	20240927	155700	10514710	4050	4050	4050	4050	0
274	20240927	155600	10514710	4050	4050	4050	4050	0
275	20240927	155500	10514710	4050	4050	4050	4050	0
276	20240927	155400	10514710	4050	4050	4050	4050	0
277	20240927	155300	10514710	4050	4050	4050	4050	0
278	20240927	155200	10514710	4050	4050	4050	4050	0
279	20240927	155100	10514710	4050	4050	4050	4050	0
280	20240927	155000	10514710	4050	4050	4050	4050	0
281	20240927	154900	10514710	4050	4050	4050	4050	0
282	20240927	154800	10514710	4050	4050	4050	4050	0
283	20240927	154700	10514710	4050	4050	4050	4050	0
284	20240927	154600	10514710	4050	4050	4050	4050	0
285	20240927	154500	10514710	4050	4050	4050	4050	0
286	20240927	154400	10514710	4050	4050	4050	4050	0
287	20240927	154300	10514710	4050	4050	4050	4050	0
288	20240927	154200	10514710	4050	4050	4050	4050	0
289	20240927	154100	10514710	4050	4050	4050	4050	0
290	20240927	154000	10514710	4050	4050	4050	4050	0
291	20240927	153900	10514710	4050	4050	4050	4050	0
292	20240927	153800	10514710	4050	4050	4050	4050	0
293	20240927	153700	10514710	4050	4050	4050	4050	0
294	20240927	153600	10514710	4050	4050	4050	4050	0
295	20240927	153500	10514710	4050	4050	4050	4050	0
296	20240927	153400	10514710	4050	4050	4050	4050	0
297	20240927	153300	10514710	4050	4050	4050	4050	0
298	20240927	153200	10514710	4050	4050	4050	4050	0
299	20240927	153100	10514710	4050	4050	4050	4050	0
300	20240927	153000	10514710	4050	4050	4050	4050	98
301	20240927	152900	10117810	4080	4080	4080	4080	0
302	20240927	152800	10117810	4080	4080	4080	4080	0
303	20240927	152700	10117810	4080	4080	4080	4080	0
304	20240927	152600	10117810	4080	4080	4080	4080	0
305	20240927	152500	10117810	4080	4080	4080	4080	0
306	20240927	152400	10117810	4080	4080	4080	4080	0
307	20240927	152300	10117810	4080	4080	4080	4080	0
308	20240927	152200	10117810	4080	4080	4080	4080	0
309	20240927	152100	10117810	4080	4080	4080	4080	0
310	20240927	152000	10117810	4080	4080	4080	4080	0
311	20240927	151900	10117810	4080	4080	4080	4080	0
312	20240927	151800	10117810	4080	4080	4080	4080	0
313	20240927	151700	10117810	4080	4080	4080	4080	0
314	20240927	151600	10117810	4080	4080	4080	4080	14
315	20240927	151500	10060690	4080	4080	4080	4080	10
316	20240927	151400	10019890	4080	4080	4080	4080	84
317	20240927	151300	9677170	4080	4080	4080	4080	43
318	20240927	151200	9501730	4080	4080	4080	4080	37
319	20240927	151100	9350770	4075	4075	4075	4075	0
320	20240927	151000	9350770	4075	4075	4075	4075	0
321	20240927	150900	9350770	4075	4075	4075	4075	0
322	20240927	150800	9350770	4075	4075	4075	4075	0
323	20240927	150700	9350770	4075	4075	4075	4075	0
324	20240927	150600	9350770	4075	4075	4075	4075	0
325	20240927	150500	9350770	4075	4075	4075	4075	0
326	20240927	150400	9350770	4075	4075	4075	4075	0
327	20240927	150300	9350770	4075	4075	4075	4075	62
328	20240927	150200	9098120	4070	4070	4070	4070	0
329	20240927	150100	9098120	4070	4070	4070	4070	1
330	20240927	150000	9094050	4075	4075	4075	4075	38
331	20240927	145900	8939200	4075	4075	4075	4075	0
332	20240927	145800	8939200	4075	4075	4075	4075	0
333	20240927	145700	8939200	4075	4075	4075	4075	0
334	20240927	145600	8939200	4075	4075	4075	4075	0
335	20240927	145500	8939200	4075	4075	4075	4075	0
336	20240927	145400	8939200	4075	4075	4075	4075	0
337	20240927	145300	8939200	4075	4075	4075	4075	0
338	20240927	145200	8939200	4075	4075	4075	4075	0
339	20240927	145100	8939200	4075	4075	4075	4075	0
340	20240927	145000	8939200	4075	4075	4075	4075	0
341	20240927	144900	8939200	4075	4075	4075	4075	0
342	20240927	144800	8939200	4075	4075	4075	4075	19
343	20240927	144700	8861775	4075	4075	4075	4075	0
344	20240927	144600	8861775	4075	4075	4075	4075	0
345	20240927	144500	8861775	4075	4075	4075	4075	0
346	20240927	144400	8861775	4075	4075	4075	4075	81
347	20240927	144300	8531700	4075	4075	4075	4075	89
348	20240927	144200	8169025	4075	4075	4075	4075	37
349	20240927	144100	8018250	4075	4075	4075	4075	30
350	20240927	144000	7896000	4075	4070	4075	4070	10
351	20240927	143900	7855265	4050	4050	4050	4050	0
352	20240927	143800	7855265	4050	4050	4050	4050	0
353	20240927	143700	7855265	4050	4050	4050	4050	0
354	20240927	143600	7855265	4050	4075	4075	4050	200
355	20240927	143500	7045200	4080	4080	4080	4080	1
356	20240927	143400	7041120	4075	4075	4075	4075	1
357	20240927	143300	7037045	4080	4080	4080	4080	0
358	20240927	143200	7037045	4080	4080	4080	4080	0
359	20240927	143100	7037045	4080	4080	4080	4080	9
360	20240927	143000	7000325	4080	4080	4080	4080	0
361	20240927	142900	7000325	4080	4080	4080	4080	73
362	20240927	142800	6702485	4080	4080	4080	4080	0
363	20240927	142700	6702485	4080	4080	4080	4080	0
364	20240927	142600	6702485	4080	4080	4080	4080	0
365	20240927	142500	6702485	4080	4080	4080	4080	0
366	20240927	142400	6702485	4080	4080	4080	4080	0
367	20240927	142300	6702485	4080	4080	4080	4080	0
368	20240927	142200	6702485	4080	4080	4080	4080	0
369	20240927	142100	6702485	4080	4080	4080	4080	0
370	20240927	142000	6702485	4080	4080	4080	4080	281
371	20240927	141900	5556005	4080	4080	4080	4080	0
372	20240927	141800	5556005	4080	4080	4080	4080	40
373	20240927	141700	5392805	4080	4080	4080	4080	0
374	20240927	141600	5392805	4080	4080	4080	4080	0
375	20240927	141500	5392805	4080	4080	4080	4080	0
376	20240927	141400	5392805	4080	4080	4080	4080	0
377	20240927	141300	5392805	4080	4080	4080	4080	0
378	20240927	141200	5392805	4080	4080	4080	4080	28
379	20240927	141100	5278565	4080	4080	4080	4080	0
380	20240927	141000	5278565	4080	4080	4080	4080	0
381	20240927	140900	5278565	4080	4080	4080	4080	0
382	20240927	140800	5278565	4080	4080	4080	4080	0
383	20240927	140700	5278565	4080	4080	4080	4080	0
384	20240927	140600	5278565	4080	4080	4080	4080	0
385	20240927	140500	5278565	4080	4080	4080	4080	0
386	20240927	140400	5278565	4080	4080	4080	4080	0
387	20240927	140300	5278565	4080	4080	4080	4080	0
388	20240927	140200	5278565	4080	4080	4080	4080	0
389	20240927	140100	5278565	4080	4080	4080	4080	0
390	20240927	140000	5278565	4080	4080	4080	4080	0
391	20240927	135900	5278565	4080	4080	4080	4080	0
392	20240927	135800	5278565	4080	4080	4080	4080	0
393	20240927	135700	5278565	4080	4080	4080	4080	0
394	20240927	135600	5278565	4080	4080	4080	4080	0
395	20240927	135500	5278565	4080	4080	4080	4080	0
396	20240927	135400	5278565	4080	4080	4080	4080	0
397	20240927	135300	5278565	4080	4080	4080	4080	0
398	20240927	135200	5278565	4080	4080	4080	4080	0
399	20240927	135100	5278565	4080	4080	4080	4080	0
400	20240927	135000	5278565	4080	4080	4080	4080	0
401	20240927	134900	5278565	4080	4080	4080	4080	0
402	20240927	134800	5278565	4080	4080	4080	4080	0
403	20240927	134700	5278565	4080	4080	4080	4080	0
404	20240927	134600	5278565	4080	4080	4080	4080	0
405	20240927	134500	5278565	4080	4080	4080	4080	0
406	20240927	134400	5278565	4080	4080	4080	4080	0
407	20240927	134300	5278565	4080	4080	4080	4080	0
408	20240927	134200	5278565	4080	4080	4080	4080	0
409	20240927	134100	5278565	4080	4080	4080	4080	0
410	20240927	134000	5278565	4080	4080	4080	4080	0
411	20240927	133900	5278565	4080	4080	4080	4080	0
412	20240927	133800	5278565	4080	4080	4080	4080	0
413	20240927	133700	5278565	4080	4080	4080	4080	0
414	20240927	133600	5278565	4080	4080	4080	4080	0
415	20240927	133500	5278565	4080	4080	4080	4080	1
416	20240927	133400	5274485	4075	4075	4075	4075	0
417	20240927	133300	5274485	4075	4075	4075	4075	0
418	20240927	133200	5274485	4075	4075	4075	4075	2
419	20240927	133100	5266335	4075	4075	4075	4075	0
420	20240927	133000	5266335	4075	4075	4075	4075	0
421	20240927	132900	5266335	4075	4075	4075	4075	0
422	20240927	132800	5266335	4075	4075	4075	4075	0
423	20240927	132700	5266335	4075	4075	4075	4075	0
424	20240927	132600	5266335	4075	4075	4075	4075	0
425	20240927	132500	5266335	4075	4075	4075	4075	0
426	20240927	132400	5266335	4075	4075	4075	4075	1
427	20240927	132300	5262260	4080	4080	4080	4080	0
428	20240927	132200	5262260	4080	4080	4080	4080	0
429	20240927	132100	5262260	4080	4080	4080	4080	0
430	20240927	132000	5262260	4080	4080	4080	4080	0
431	20240927	131900	5262260	4080	4080	4080	4080	0
432	20240927	131800	5262260	4080	4080	4080	4080	0
433	20240927	131700	5262260	4080	4080	4080	4080	0
434	20240927	131600	5262260	4080	4080	4080	4080	0
435	20240927	131500	5262260	4080	4080	4080	4080	0
436	20240927	131400	5262260	4080	4080	4080	4080	0
437	20240927	131300	5262260	4080	4080	4080	4080	0
438	20240927	131200	5262260	4080	4080	4080	4080	0
439	20240927	131100	5262260	4080	4080	4080	4080	0
440	20240927	131000	5262260	4080	4080	4080	4080	0
441	20240927	130900	5262260	4080	4080	4080	4080	0
442	20240927	130800	5262260	4080	4080	4080	4080	0
443	20240927	130700	5262260	4080	4080	4080	4080	0
444	20240927	130600	5262260	4080	4080	4080	4080	0
445	20240927	130500	5262260	4080	4080	4080	4080	0
446	20240927	130400	5262260	4080	4080	4080	4080	0
447	20240927	130300	5262260	4080	4080	4080	4080	0
448	20240927	130200	5262260	4080	4080	4080	4080	0
449	20240927	130100	5262260	4080	4080	4080	4080	0
450	20240927	130000	5262260	4080	4080	4080	4080	0
451	20240927	125900	5262260	4080	4080	4080	4080	0
452	20240927	125800	5262260	4080	4080	4080	4080	0
453	20240927	125700	5262260	4080	4080	4080	4080	0
454	20240927	125600	5262260	4080	4080	4080	4080	0
455	20240927	125500	5262260	4080	4080	4080	4080	0
456	20240927	125400	5262260	4080	4080	4080	4080	0
457	20240927	125300	5262260	4080	4080	4080	4080	0
458	20240927	125200	5262260	4080	4080	4080	4080	0
459	20240927	125100	5262260	4080	4080	4080	4080	0
460	20240927	125000	5262260	4080	4080	4080	4080	0
461	20240927	124900	5262260	4080	4080	4080	4080	0
462	20240927	124800	5262260	4080	4080	4080	4080	0
463	20240927	124700	5262260	4080	4080	4080	4080	0
464	20240927	124600	5262260	4080	4080	4080	4080	0
465	20240927	124500	5262260	4080	4080	4080	4080	0
466	20240927	124400	5262260	4080	4080	4080	4080	0
467	20240927	124300	5262260	4080	4080	4080	4080	0
468	20240927	124200	5262260	4080	4080	4080	4080	0
469	20240927	124100	5262260	4080	4075	4080	4075	3
470	20240927	124000	5250030	4075	4075	4075	4075	0
471	20240927	123900	5250030	4075	4075	4075	4075	0
472	20240927	123800	5250030	4075	4075	4075	4075	0
473	20240927	123700	5250030	4075	4075	4075	4075	0
474	20240927	123600	5250030	4075	4075	4075	4075	0
475	20240927	123500	5250030	4075	4075	4075	4075	0
476	20240927	123400	5250030	4075	4075	4075	4075	0
477	20240927	123300	5250030	4075	4075	4075	4075	0
478	20240927	123200	5250030	4075	4075	4075	4075	0
479	20240927	123100	5250030	4075	4075	4075	4075	0
480	20240927	123000	5250030	4075	4075	4075	4075	0
481	20240927	122900	5250030	4075	4075	4075	4075	0
482	20240927	122800	5250030	4075	4075	4075	4075	0
483	20240927	122700	5250030	4075	4075	4075	4075	0
484	20240927	122600	5250030	4075	4075	4075	4075	0
485	20240927	122500	5250030	4075	4075	4075	4075	0
486	20240927	122400	5250030	4075	4075	4075	4075	0
487	20240927	122300	5250030	4075	4075	4075	4075	0
488	20240927	122200	5250030	4075	4075	4075	4075	0
489	20240927	122100	5250030	4075	4075	4075	4075	0
490	20240927	122000	5250030	4075	4075	4075	4075	0
491	20240927	121900	5250030	4075	4075	4075	4075	0
492	20240927	121800	5250030	4075	4075	4075	4075	0
493	20240927	121700	5250030	4075	4075	4075	4075	0
494	20240927	121600	5250030	4075	4075	4075	4075	0
495	20240927	121500	5250030	4075	4075	4075	4075	0
496	20240927	121400	5250030	4075	4075	4075	4075	10
497	20240927	121300	5209280	4075	4075	4075	4075	0
498	20240927	121200	5209280	4075	4075	4075	4075	0
499	20240927	121100	5209280	4075	4075	4075	4075	0
500	20240927	121000	5209280	4075	4075	4075	4075	0
501	20240927	120900	5209280	4075	4075	4075	4075	0
502	20240927	120800	5209280	4075	4075	4075	4075	1
503	20240927	120700	5205205	4075	4075	4075	4075	0
504	20240927	120600	5205205	4075	4075	4075	4075	0
505	20240927	120500	5205205	4075	4075	4075	4075	0
506	20240927	120400	5205205	4075	4075	4075	4075	0
507	20240927	120300	5205205	4075	4075	4075	4075	2
508	20240927	120200	5197055	4080	4080	4080	4080	0
509	20240927	120100	5197055	4080	4080	4080	4080	0
510	20240927	120000	5197055	4080	4080	4080	4080	0
511	20240927	115900	5197055	4080	4080	4080	4080	0
512	20240927	115800	5197055	4080	4080	4080	4080	0
513	20240927	115700	5197055	4080	4080	4080	4080	0
514	20240927	115600	5197055	4080	4080	4080	4080	0
515	20240927	115500	5197055	4080	4080	4080	4080	0
516	20240927	115400	5197055	4080	4080	4080	4080	1
517	20240927	115300	5192975	4075	4075	4075	4075	0
518	20240927	115200	5192975	4075	4075	4075	4075	0
519	20240927	115100	5192975	4075	4075	4075	4075	1
520	20240927	115000	5188900	4080	4080	4080	4080	0
521	20240927	114900	5188900	4080	4080	4080	4080	0
522	20240927	114800	5188900	4080	4080	4080	4080	0
523	20240927	114700	5188900	4080	4080	4080	4080	0
524	20240927	114600	5188900	4080	4080	4080	4080	0
525	20240927	114500	5188900	4080	4080	4080	4080	0
526	20240927	114400	5188900	4080	4080	4080	4080	0
527	20240927	114300	5188900	4080	4080	4080	4080	0
528	20240927	114200	5188900	4080	4080	4080	4080	0
529	20240927	114100	5188900	4080	4080	4080	4080	0
530	20240927	114000	5188900	4080	4080	4080	4080	0
531	20240927	113900	5188900	4080	4080	4080	4080	0
532	20240927	113800	5188900	4080	4080	4080	4080	0
533	20240927	113700	5188900	4080	4080	4080	4080	0
534	20240927	113600	5188900	4080	4080	4080	4080	1
535	20240927	113500	5184820	4080	4080	4080	4080	0
536	20240927	113400	5184820	4080	4080	4080	4080	0
537	20240927	113300	5184820	4080	4080	4080	4080	0
538	20240927	113200	5184820	4080	4080	4080	4080	0
539	20240927	113100	5184820	4080	4080	4080	4080	0
540	20240927	113000	5184820	4080	4080	4080	4080	0
541	20240927	112900	5184820	4080	4080	4080	4080	0
542	20240927	112800	5184820	4080	4080	4080	4080	0
543	20240927	112700	5184820	4080	4080	4080	4080	0
544	20240927	112600	5184820	4080	4080	4080	4080	0
545	20240927	112500	5184820	4080	4080	4080	4080	0
546	20240927	112400	5184820	4080	4080	4080	4080	0
547	20240927	112300	5184820	4080	4080	4080	4080	0
548	20240927	112200	5184820	4080	4080	4080	4080	0
549	20240927	112100	5184820	4080	4080	4080	4080	0
550	20240927	112000	5184820	4080	4080	4080	4080	0
551	20240927	111900	5184820	4080	4080	4080	4080	0
552	20240927	111800	5184820	4080	4080	4080	4080	0
553	20240927	111700	5184820	4080	4080	4080	4080	0
554	20240927	111600	5184820	4080	4080	4080	4080	0
555	20240927	111500	5184820	4080	4080	4080	4080	0
556	20240927	111400	5184820	4080	4080	4080	4080	0
557	20240927	111300	5184820	4080	4080	4080	4080	0
558	20240927	111200	5184820	4080	4080	4080	4080	0
559	20240927	111100	5184820	4080	4080	4080	4080	0
560	20240927	111000	5184820	4080	4080	4080	4080	0
561	20240927	110900	5184820	4080	4080	4080	4080	0
562	20240927	110800	5184820	4080	4080	4080	4080	0
563	20240927	110700	5184820	4080	4080	4080	4080	0
564	20240927	110600	5184820	4080	4080	4080	4080	0
565	20240927	110500	5184820	4080	4080	4080	4080	0
566	20240927	110400	5184820	4080	4080	4080	4080	0
567	20240927	110300	5184820	4080	4080	4080	4080	0
568	20240927	110200	5184820	4080	4080	4080	4080	0
569	20240927	110100	5184820	4080	4080	4080	4080	0
570	20240927	110000	5184820	4080	4080	4080	4080	0
571	20240927	105900	5184820	4080	4080	4080	4080	0
572	20240927	105800	5184820	4080	4080	4080	4080	0
573	20240927	105700	5184820	4080	4080	4080	4080	0
574	20240927	105600	5184820	4080	4080	4080	4080	0
575	20240927	105500	5184820	4080	4080	4080	4080	0
576	20240927	105400	5184820	4080	4080	4080	4080	0
577	20240927	105300	5184820	4080	4080	4080	4080	0
578	20240927	105200	5184820	4080	4080	4080	4080	0
579	20240927	105100	5184820	4080	4080	4080	4080	0
580	20240927	105000	5184820	4080	4080	4080	4080	0
581	20240927	104900	5184820	4080	4080	4080	4080	0
582	20240927	104800	5184820	4080	4080	4080	4080	0
583	20240927	104700	5184820	4080	4080	4080	4080	0
584	20240927	104600	5184820	4080	4080	4080	4080	0
585	20240927	104500	5184820	4080	4080	4080	4080	0
586	20240927	104400	5184820	4080	4080	4080	4080	0
587	20240927	104300	5184820	4080	4080	4080	4080	0
588	20240927	104200	5184820	4080	4080	4080	4080	0
589	20240927	104100	5184820	4080	4080	4080	4080	0
590	20240927	104000	5184820	4080	4080	4080	4080	0
591	20240927	103900	5184820	4080	4080	4080	4080	0
592	20240927	103800	5184820	4080	4080	4080	4080	0
593	20240927	103700	5184820	4080	4080	4080	4080	0
594	20240927	103600	5184820	4080	4080	4080	4080	0
595	20240927	103500	5184820	4080	4080	4080	4080	0
596	20240927	103400	5184820	4080	4080	4080	4080	0
597	20240927	103300	5184820	4080	4080	4080	4080	0
598	20240927	103200	5184820	4080	4080	4080	4080	0
599	20240927	103100	5184820	4080	4080	4080	4080	0
600	20240927	103000	5184820	4080	4080	4080	4080	1
601	20240927	102900	5180740	4045	4045	4045	4045	95
602	20240927	102800	4796465	4090	4090	4090	4090	0
603	20240927	102700	4796465	4090	4090	4090	4090	0
604	20240927	102600	4796465	4090	4090	4090	4090	0
605	20240927	102500	4796465	4090	4090	4090	4090	0
606	20240927	102400	4796465	4090	4090	4090	4090	0
607	20240927	102300	4796465	4090	4090	4090	4090	0
608	20240927	102200	4796465	4090	4090	4090	4090	0
609	20240927	102100	4796465	4090	4090	4090	4090	0
610	20240927	102000	4796465	4090	4090	4090	4090	0
611	20240927	101900	4796465	4090	4090	4090	4090	0
612	20240927	101800	4796465	4090	4090	4090	4090	0
613	20240927	101700	4796465	4090	4090	4090	4090	0
614	20240927	101600	4796465	4090	4090	4090	4090	0
615	20240927	101500	4796465	4090	4090	4090	4090	0
616	20240927	101400	4796465	4090	4090	4090	4090	0
617	20240927	101300	4796465	4090	4090	4090	4090	0
618	20240927	101200	4796465	4090	4090	4090	4090	0
619	20240927	101100	4796465	4090	4090	4090	4090	0
620	20240927	101000	4796465	4090	4090	4090	4090	0
621	20240927	100900	4796465	4090	4090	4090	4090	0
622	20240927	100800	4796465	4090	4090	4090	4090	1
623	20240927	100700	4792375	4035	4035	4035	4035	0
624	20240927	100600	4792375	4035	4035	4035	4035	0
625	20240927	100500	4792375	4035	4035	4035	4035	0
626	20240927	100400	4792375	4035	4035	4035	4035	0
627	20240927	100300	4792375	4035	4075	4075	4035	522
628	20240927	100200	2682970	4090	4090	4090	4090	0
629	20240927	100100	2682970	4090	4090	4090	4090	0
630	20240927	100000	2682970	4090	4090	4090	4090	0
631	20240927	095900	2682970	4090	4090	4090	4090	0
632	20240927	095800	2682970	4090	4090	4090	4090	0
633	20240927	095700	2682970	4090	4090	4090	4090	0
634	20240927	095600	2682970	4090	4090	4090	4090	0
635	20240927	095500	2682970	4090	4090	4090	4090	0
636	20240927	095400	2682970	4090	4090	4090	4090	12
637	20240927	095300	2633890	4090	4090	4090	4090	0
638	20240927	095200	2633890	4090	4090	4090	4090	0
639	20240927	095100	2633890	4090	4090	4090	4090	0
640	20240927	095000	2633890	4090	4090	4090	4090	0
641	20240927	094900	2633890	4090	4090	4090	4090	0
642	20240927	094800	2633890	4090	4090	4090	4090	332
643	20240927	094700	1276010	4090	4090	4090	4090	0
644	20240927	094600	1276010	4090	4090	4090	4090	5
645	20240927	094500	1255560	4090	4080	4090	4080	266
646	20240927	094400	167650	4080	4080	4080	4080	0
647	20240927	094300	167650	4080	4080	4080	4080	0
648	20240927	094200	167650	4080	4080	4080	4080	0
649	20240927	094100	167650	4080	4080	4080	4080	0
650	20240927	094000	167650	4080	4080	4080	4080	10
651	20240927	093900	126850	4095	4095	4095	4095	0
652	20240927	093800	126850	4095	4095	4095	4095	0
653	20240927	093700	126850	4095	4090	4095	4090	2
654	20240927	093600	118665	4075	4080	4080	4075	3
655	20240927	093500	106435	4095	4095	4095	4095	0
656	20240927	093400	106435	4095	4095	4095	4095	0
657	20240927	093300	106435	4095	4095	4095	4095	0
658	20240927	093200	106435	4095	4095	4095	4095	0
659	20240927	093100	106435	4095	4095	4095	4095	0
660	20240927	093000	106435	4095	4090	4095	4090	20
661	20240927	092900	24545	4085	4085	4085	4085	0
662	20240927	092800	24545	4085	4085	4085	4085	0
663	20240927	092700	24545	4085	4085	4085	4085	0
664	20240927	092600	24545	4085	4085	4085	4085	1
665	20240927	092500	20460	4090	4090	4090	4090	0
666	20240927	092400	20460	4090	4090	4090	4090	0
667	20240927	092300	20460	4090	4090	4090	4090	0
668	20240927	092200	20460	4090	4090	4090	4090	0
669	20240927	092100	20460	4090	4090	4090	4090	1
670	20240927	092000	16370	4090	4090	4090	4090	1
671	20240927	091900	12280	4090	4090	4090	4090	0
672	20240927	091800	12280	4090	4095	4095	4090	2
673	20240927	091700	4095	4095	4095	4095	4095	0
674	20240927	091600	4095	4095	4095	4095	4095	0
675	20240927	091500	4095	4095	4095	4095	4095	0
676	20240927	091400	4095	4095	4095	4095	4095	0
677	20240927	091300	4095	4095	4095	4095	4095	0
678	20240927	091200	4095	4095	4095	4095	4095	0
679	20240927	091100	4095	4095	4095	4095	4095	0
680	20240927	091000	4095	4095	4095	4095	4095	0
681	20240927	090900	4095	4095	4095	4095	4095	0
682	20240927	090800	4095	4095	4095	4095	4095	0
683	20240927	090700	4095	4095	4095	4095	4095	0
684	20240927	090600	4095	4095	4095	4095	4095	1
685	20240927	090500	0	4075	4075	4075	4075	0
686	20240927	090400	0	4075	4075	4075	4075	0
687	20240927	090300	0	4075	4075	4075	4075	0
688	20240927	090200	0	4075	4075	4075	4075	0
689	20240927	090100	0	4075	4075	4075	4075	0
690	20240927	090000	0	4075	4075	4075	4075	0