KissMeData/222670/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204700	12254600	5830	5830	5830	5830	2
3	20240927	204600	12254600	5830	5830	5830	5830	0
4	20240927	204500	12254600	5830	5830	5830	5830	0
5	20240927	204400	12254600	5830	5830	5830	5830	0
6	20240927	204300	12254600	5830	5830	5830	5830	0
7	20240927	204200	12254600	5830	5830	5830	5830	0
8	20240927	204100	12254600	5830	5830	5830	5830	0
9	20240927	204000	12254600	5830	5830	5830	5830	0
10	20240927	203900	12254600	5830	5830	5830	5830	0
11	20240927	203800	12254600	5830	5830	5830	5830	0
12	20240927	203700	12254600	5830	5830	5830	5830	0
13	20240927	203600	12254600	5830	5830	5830	5830	0
14	20240927	203500	12254600	5830	5830	5830	5830	0
15	20240927	203400	12254600	5830	5830	5830	5830	0
16	20240927	203300	12254600	5830	5830	5830	5830	0
17	20240927	203200	12254600	5830	5830	5830	5830	0
18	20240927	203100	12254600	5830	5830	5830	5830	0
19	20240927	203000	12254600	5830	5830	5830	5830	0
20	20240927	202900	12254600	5830	5830	5830	5830	0
21	20240927	202800	12254600	5830	5830	5830	5830	0
22	20240927	202700	12254600	5830	5830	5830	5830	0
23	20240927	202600	12254600	5830	5830	5830	5830	0
24	20240927	202500	12254600	5830	5830	5830	5830	0
25	20240927	202400	12254600	5830	5830	5830	5830	0
26	20240927	202300	12254600	5830	5830	5830	5830	0
27	20240927	202200	12254600	5830	5830	5830	5830	0
28	20240927	202100	12254600	5830	5830	5830	5830	0
29	20240927	202000	12254600	5830	5830	5830	5830	0
30	20240927	201900	12254600	5830	5830	5830	5830	0
31	20240927	201800	12254600	5830	5830	5830	5830	0
32	20240927	201700	12254600	5830	5830	5830	5830	2
33	20240927	201600	12254600	5830	5830	5830	5830	0
34	20240927	201500	12254600	5830	5830	5830	5830	0
35	20240927	201400	12254600	5830	5830	5830	5830	0
36	20240927	201300	12254600	5830	5830	5830	5830	0
37	20240927	201200	12254600	5830	5830	5830	5830	0
38	20240927	201100	12254600	5830	5830	5830	5830	0
39	20240927	201000	12254600	5830	5830	5830	5830	0
40	20240927	200900	12254600	5830	5830	5830	5830	0
41	20240927	200800	12254600	5830	5830	5830	5830	0
42	20240927	200700	12254600	5830	5830	5830	5830	0
43	20240927	200600	12254600	5830	5830	5830	5830	0
44	20240927	200500	12254600	5830	5830	5830	5830	0
45	20240927	200400	12254600	5830	5830	5830	5830	0
46	20240927	200300	12254600	5830	5830	5830	5830	0
47	20240927	200200	12254600	5830	5830	5830	5830	0
48	20240927	200100	12254600	5830	5830	5830	5830	0
49	20240927	200000	12254600	5830	5830	5830	5830	0
50	20240927	195900	12254600	5830	5830	5830	5830	0
51	20240927	195800	12254600	5830	5830	5830	5830	0
52	20240927	195700	12254600	5830	5830	5830	5830	0
53	20240927	195600	12254600	5830	5830	5830	5830	0
54	20240927	195500	12254600	5830	5830	5830	5830	0
55	20240927	195400	12254600	5830	5830	5830	5830	0
56	20240927	195300	12254600	5830	5830	5830	5830	0
57	20240927	195200	12254600	5830	5830	5830	5830	0
58	20240927	195100	12254600	5830	5830	5830	5830	0
59	20240927	195000	12254600	5830	5830	5830	5830	0
60	20240927	194900	12254600	5830	5830	5830	5830	0
61	20240927	194800	12254600	5830	5830	5830	5830	0
62	20240927	194700	12254600	5830	5830	5830	5830	2
63	20240927	194600	12254600	5830	5830	5830	5830	0
64	20240927	194500	12254600	5830	5830	5830	5830	0
65	20240927	194400	12254600	5830	5830	5830	5830	0
66	20240927	194300	12254600	5830	5830	5830	5830	0
67	20240927	194200	12254600	5830	5830	5830	5830	0
68	20240927	194100	12254600	5830	5830	5830	5830	0
69	20240927	194000	12254600	5830	5830	5830	5830	0
70	20240927	193900	12254600	5830	5830	5830	5830	0
71	20240927	193800	12254600	5830	5830	5830	5830	0
72	20240927	193700	12254600	5830	5830	5830	5830	0
73	20240927	193600	12254600	5830	5830	5830	5830	0
74	20240927	193500	12254600	5830	5830	5830	5830	0
75	20240927	193400	12254600	5830	5830	5830	5830	0
76	20240927	193300	12254600	5830	5830	5830	5830	0
77	20240927	193200	12254600	5830	5830	5830	5830	0
78	20240927	193100	12254600	5830	5830	5830	5830	0
79	20240927	193000	12254600	5830	5830	5830	5830	0
80	20240927	192900	12254600	5830	5830	5830	5830	0
81	20240927	192800	12254600	5830	5830	5830	5830	0
82	20240927	192700	12254600	5830	5830	5830	5830	0
83	20240927	192600	12254600	5830	5830	5830	5830	0
84	20240927	192500	12254600	5830	5830	5830	5830	0
85	20240927	192400	12254600	5830	5830	5830	5830	0
86	20240927	192300	12254600	5830	5830	5830	5830	0
87	20240927	192200	12254600	5830	5830	5830	5830	0
88	20240927	192100	12254600	5830	5830	5830	5830	0
89	20240927	192000	12254600	5830	5830	5830	5830	0
90	20240927	191900	12254600	5830	5830	5830	5830	0
91	20240927	191800	12254600	5830	5830	5830	5830	0
92	20240927	191700	12254600	5830	5830	5830	5830	2
93	20240927	191600	12254600	5830	5830	5830	5830	0
94	20240927	191500	12254600	5830	5830	5830	5830	0
95	20240927	191400	12254600	5830	5830	5830	5830	0
96	20240927	191300	12254600	5830	5830	5830	5830	0
97	20240927	191200	12254600	5830	5830	5830	5830	0
98	20240927	191100	12254600	5830	5830	5830	5830	0
99	20240927	191000	12254600	5830	5830	5830	5830	0
100	20240927	190900	12254600	5830	5830	5830	5830	0
101	20240927	190800	12254600	5830	5830	5830	5830	0
102	20240927	190700	12254600	5830	5830	5830	5830	0
103	20240927	190600	12254600	5830	5830	5830	5830	0
104	20240927	190500	12254600	5830	5830	5830	5830	0
105	20240927	190400	12254600	5830	5830	5830	5830	0
106	20240927	190300	12254600	5830	5830	5830	5830	0
107	20240927	190200	12254600	5830	5830	5830	5830	0
108	20240927	190100	12254600	5830	5830	5830	5830	0
109	20240927	190000	12254600	5830	5830	5830	5830	0
110	20240927	185900	12254600	5830	5830	5830	5830	0
111	20240927	185800	12254600	5830	5830	5830	5830	0
112	20240927	185700	12254600	5830	5830	5830	5830	0
113	20240927	185600	12254600	5830	5830	5830	5830	0
114	20240927	185500	12254600	5830	5830	5830	5830	0
115	20240927	185400	12254600	5830	5830	5830	5830	0
116	20240927	185300	12254600	5830	5830	5830	5830	0
117	20240927	185200	12254600	5830	5830	5830	5830	0
118	20240927	185100	12254600	5830	5830	5830	5830	0
119	20240927	185000	12254600	5830	5830	5830	5830	0
120	20240927	184900	12254600	5830	5830	5830	5830	0
121	20240927	184800	12254600	5830	5830	5830	5830	0
122	20240927	184700	12254600	5830	5830	5830	5830	2
123	20240927	184600	12254600	5830	5830	5830	5830	0
124	20240927	184500	12254600	5830	5830	5830	5830	0
125	20240927	184400	12254600	5830	5830	5830	5830	0
126	20240927	184300	12254600	5830	5830	5830	5830	0
127	20240927	184200	12254600	5830	5830	5830	5830	0
128	20240927	184100	12254600	5830	5830	5830	5830	0
129	20240927	184000	12254600	5830	5830	5830	5830	0
130	20240927	183900	12254600	5830	5830	5830	5830	0
131	20240927	183800	12254600	5830	5830	5830	5830	0
132	20240927	183700	12254600	5830	5830	5830	5830	0
133	20240927	183600	12254600	5830	5830	5830	5830	0
134	20240927	183500	12254600	5830	5830	5830	5830	0
135	20240927	183400	12254600	5830	5830	5830	5830	0
136	20240927	183300	12254600	5830	5830	5830	5830	0
137	20240927	183200	12254600	5830	5830	5830	5830	0
138	20240927	183100	12254600	5830	5830	5830	5830	0
139	20240927	183000	12254600	5830	5830	5830	5830	0
140	20240927	182900	12254600	5830	5830	5830	5830	0
141	20240927	182800	12254600	5830	5830	5830	5830	0
142	20240927	182700	12254600	5830	5830	5830	5830	0
143	20240927	182600	12254600	5830	5830	5830	5830	0
144	20240927	182500	12254600	5830	5830	5830	5830	0
145	20240927	182400	12254600	5830	5830	5830	5830	0
146	20240927	182300	12254600	5830	5830	5830	5830	0
147	20240927	182200	12254600	5830	5830	5830	5830	0
148	20240927	182100	12254600	5830	5830	5830	5830	0
149	20240927	182000	12254600	5830	5830	5830	5830	0
150	20240927	181900	12254600	5830	5830	5830	5830	0
151	20240927	181800	12254600	5830	5830	5830	5830	0
152	20240927	181700	12254600	5830	5830	5830	5830	2
153	20240927	181600	12254600	5830	5830	5830	5830	0
154	20240927	181500	12254600	5830	5830	5830	5830	0
155	20240927	181400	12254600	5830	5830	5830	5830	0
156	20240927	181300	12254600	5830	5830	5830	5830	0
157	20240927	181200	12254600	5830	5830	5830	5830	0
158	20240927	181100	12254600	5830	5830	5830	5830	0
159	20240927	181000	12254600	5830	5830	5830	5830	0
160	20240927	180900	12254600	5830	5830	5830	5830	0
161	20240927	180800	12254600	5830	5830	5830	5830	0
162	20240927	180700	12254600	5830	5830	5830	5830	0
163	20240927	180600	12254600	5830	5830	5830	5830	0
164	20240927	180500	12254600	5830	5830	5830	5830	0
165	20240927	180400	12254600	5830	5830	5830	5830	0
166	20240927	180300	12254600	5830	5830	5830	5830	0
167	20240927	180200	12254600	5830	5830	5830	5830	0
168	20240927	180100	12254600	5830	5830	5830	5830	0
169	20240927	180000	12254600	5830	5830	5830	5830	0
170	20240927	175900	12254600	5830	5830	5830	5830	0
171	20240927	175800	12254600	5830	5830	5830	5830	0
172	20240927	175700	12254600	5830	5830	5830	5830	0
173	20240927	175600	12254600	5830	5830	5830	5830	0
174	20240927	175500	12254600	5830	5830	5830	5830	0
175	20240927	175400	12254600	5830	5830	5830	5830	0
176	20240927	175300	12254600	5830	5830	5830	5830	0
177	20240927	175200	12254600	5830	5830	5830	5830	0
178	20240927	175100	12254600	5830	5830	5830	5830	0
179	20240927	175000	12254600	5830	5830	5830	5830	0
180	20240927	174900	12254600	5830	5830	5830	5830	0
181	20240927	174800	12254600	5830	5830	5830	5830	0
182	20240927	174700	12254600	5830	5830	5830	5830	2
183	20240927	174600	12254600	5830	5830	5830	5830	0
184	20240927	174500	12254600	5830	5830	5830	5830	0
185	20240927	174400	12254600	5830	5830	5830	5830	0
186	20240927	174300	12254600	5830	5830	5830	5830	0
187	20240927	174200	12254600	5830	5830	5830	5830	0
188	20240927	174100	12254600	5830	5830	5830	5830	0
189	20240927	174000	12254600	5830	5830	5830	5830	0
190	20240927	173900	12254600	5830	5830	5830	5830	0
191	20240927	173800	12254600	5830	5830	5830	5830	0
192	20240927	173700	12254600	5830	5830	5830	5830	0
193	20240927	173600	12254600	5830	5830	5830	5830	0
194	20240927	173500	12254600	5830	5830	5830	5830	0
195	20240927	173400	12254600	5830	5830	5830	5830	0
196	20240927	173300	12254600	5830	5830	5830	5830	0
197	20240927	173200	12254600	5830	5830	5830	5830	0
198	20240927	173100	12254600	5830	5830	5830	5830	0
199	20240927	173000	12254600	5830	5830	5830	5830	0
200	20240927	172900	12254600	5830	5830	5830	5830	0
201	20240927	172800	12254600	5830	5830	5830	5830	0
202	20240927	172700	12254600	5830	5830	5830	5830	0
203	20240927	172600	12254600	5830	5830	5830	5830	0
204	20240927	172500	12254600	5830	5830	5830	5830	0
205	20240927	172400	12254600	5830	5830	5830	5830	0
206	20240927	172300	12254600	5830	5830	5830	5830	0
207	20240927	172200	12254600	5830	5830	5830	5830	0
208	20240927	172100	12254600	5830	5830	5830	5830	0
209	20240927	172000	12254600	5830	5830	5830	5830	0
210	20240927	171900	12254600	5830	5830	5830	5830	0
211	20240927	171800	12254600	5830	5830	5830	5830	0
212	20240927	171700	12254600	5830	5830	5830	5830	2
213	20240927	171600	12254600	5830	5830	5830	5830	0
214	20240927	171500	12254600	5830	5830	5830	5830	0
215	20240927	171400	12254600	5830	5830	5830	5830	0
216	20240927	171300	12254600	5830	5830	5830	5830	0
217	20240927	171200	12254600	5830	5830	5830	5830	0
218	20240927	171100	12254600	5830	5830	5830	5830	0
219	20240927	171000	12254600	5830	5830	5830	5830	0
220	20240927	170900	12254600	5830	5830	5830	5830	0
221	20240927	170800	12254600	5830	5830	5830	5830	0
222	20240927	170700	12254600	5830	5830	5830	5830	0
223	20240927	170600	12254600	5830	5830	5830	5830	0
224	20240927	170500	12254600	5830	5830	5830	5830	0
225	20240927	170400	12254600	5830	5830	5830	5830	0
226	20240927	170300	12254600	5830	5830	5830	5830	0
227	20240927	170200	12254600	5830	5830	5830	5830	0
228	20240927	170100	12254600	5830	5830	5830	5830	0
229	20240927	170000	12254600	5830	5830	5830	5830	0
230	20240927	165900	12254600	5830	5830	5830	5830	0
231	20240927	165800	12254600	5830	5830	5830	5830	0
232	20240927	165700	12254600	5830	5830	5830	5830	0
233	20240927	165600	12254600	5830	5830	5830	5830	0
234	20240927	165500	12254600	5830	5830	5830	5830	0
235	20240927	165400	12254600	5830	5830	5830	5830	0
236	20240927	165300	12254600	5830	5830	5830	5830	0
237	20240927	165200	12254600	5830	5830	5830	5830	0
238	20240927	165100	12254600	5830	5830	5830	5830	0
239	20240927	165000	12254600	5830	5830	5830	5830	0
240	20240927	164900	12254600	5830	5830	5830	5830	0
241	20240927	164800	12254600	5830	5830	5830	5830	0
242	20240927	164700	12254600	5830	5830	5830	5830	2
243	20240927	164600	12254600	5830	5830	5830	5830	0
244	20240927	164500	12254600	5830	5830	5830	5830	0
245	20240927	164400	12254600	5830	5830	5830	5830	0
246	20240927	164300	12254600	5830	5830	5830	5830	0
247	20240927	164200	12254600	5830	5830	5830	5830	0
248	20240927	164100	12254600	5830	5830	5830	5830	0
249	20240927	164000	12254600	5830	5830	5830	5830	0
250	20240927	163900	12254600	5830	5830	5830	5830	0
251	20240927	163800	12254600	5830	5830	5830	5830	0
252	20240927	163700	12254600	5830	5830	5830	5830	0
253	20240927	163600	12254600	5830	5830	5830	5830	0
254	20240927	163500	12254600	5830	5830	5830	5830	0
255	20240927	163400	12254600	5830	5830	5830	5830	0
256	20240927	163300	12254600	5830	5830	5830	5830	0
257	20240927	163200	12254600	5830	5830	5830	5830	0
258	20240927	163100	12254600	5830	5830	5830	5830	0
259	20240927	163000	12254600	5830	5830	5830	5830	0
260	20240927	162900	12254600	5830	5830	5830	5830	0
261	20240927	162800	12254600	5830	5830	5830	5830	0
262	20240927	162700	12254600	5830	5830	5830	5830	0
263	20240927	162600	12254600	5830	5830	5830	5830	0
264	20240927	162500	12254600	5830	5830	5830	5830	0
265	20240927	162400	12254600	5830	5830	5830	5830	0
266	20240927	162300	12254600	5830	5830	5830	5830	0
267	20240927	162200	12254600	5830	5830	5830	5830	0
268	20240927	162100	12254600	5830	5830	5830	5830	0
269	20240927	162000	12254600	5830	5830	5830	5830	0
270	20240927	161900	12254600	5830	5830	5830	5830	0
271	20240927	161800	12254600	5830	5830	5830	5830	0
272	20240927	161700	12254600	5830	5830	5830	5830	2
273	20240927	161600	12254600	5830	5830	5830	5830	0
274	20240927	161500	12254600	5830	5830	5830	5830	0
275	20240927	161400	12254600	5830	5830	5830	5830	0
276	20240927	161300	12254600	5830	5830	5830	5830	0
277	20240927	161200	12254600	5830	5830	5830	5830	0
278	20240927	161100	12254600	5830	5830	5830	5830	0
279	20240927	161000	12254600	5830	5830	5830	5830	0
280	20240927	160900	12254600	5830	5830	5830	5830	0
281	20240927	160800	12254600	5830	5830	5830	5830	0
282	20240927	160700	12254600	5830	5830	5830	5830	0
283	20240927	160600	12254600	5830	5830	5830	5830	0
284	20240927	160500	12254600	5830	5830	5830	5830	0
285	20240927	160400	12254600	5830	5830	5830	5830	0
286	20240927	160300	12254600	5830	5830	5830	5830	0
287	20240927	160200	12254600	5830	5830	5830	5830	0
288	20240927	160100	12254600	5830	5830	5830	5830	0
289	20240927	160000	12254600	5830	5830	5830	5830	0
290	20240927	155900	12254600	5830	5830	5830	5830	0
291	20240927	155800	12254600	5830	5830	5830	5830	0
292	20240927	155700	12254600	5830	5830	5830	5830	0
293	20240927	155600	12254600	5830	5830	5830	5830	0
294	20240927	155500	12254600	5830	5830	5830	5830	0
295	20240927	155400	12254600	5830	5830	5830	5830	0
296	20240927	155300	12254600	5830	5830	5830	5830	0
297	20240927	155200	12254600	5830	5830	5830	5830	0
298	20240927	155100	12254600	5830	5830	5830	5830	0
299	20240927	155000	12254600	5830	5830	5830	5830	0
300	20240927	154900	12254600	5830	5830	5830	5830	0
301	20240927	154800	12254600	5830	5830	5830	5830	0
302	20240927	154700	12254600	5830	5830	5830	5830	2
303	20240927	154600	12254600	5830	5830	5830	5830	0
304	20240927	154500	12254600	5830	5830	5830	5830	0
305	20240927	154400	12254600	5830	5830	5830	5830	0
306	20240927	154300	12254600	5830	5830	5830	5830	0
307	20240927	154200	12254600	5830	5830	5830	5830	0
308	20240927	154100	12254600	5830	5830	5830	5830	0
309	20240927	154000	12254600	5830	5830	5830	5830	0
310	20240927	153900	12254600	5830	5830	5830	5830	0
311	20240927	153800	12254600	5830	5830	5830	5830	0
312	20240927	153700	12254600	5830	5830	5830	5830	0
313	20240927	153600	12254600	5830	5830	5830	5830	0
314	20240927	153500	12254600	5830	5830	5830	5830	0
315	20240927	153400	12254600	5830	5830	5830	5830	0
316	20240927	153300	12254600	5830	5830	5830	5830	0
317	20240927	153200	12254600	5830	5830	5830	5830	0
318	20240927	153100	12254600	5830	5830	5830	5830	0
319	20240927	153000	12254600	5830	5830	5830	5830	2
320	20240927	152900	12242940	5960	5960	5960	5960	0
321	20240927	152800	12242940	5960	5960	5960	5960	0
322	20240927	152700	12242940	5960	5960	5960	5960	0
323	20240927	152600	12242940	5960	5960	5960	5960	0
324	20240927	152500	12242940	5960	5960	5960	5960	0
325	20240927	152400	12242940	5960	5960	5960	5960	0
326	20240927	152300	12242940	5960	5960	5960	5960	0
327	20240927	152200	12242940	5960	5960	5960	5960	0
328	20240927	152100	12242940	5960	5960	5960	5960	0
329	20240927	152000	12242940	5960	5960	5960	5960	0
330	20240927	151900	12242940	5960	5960	5960	5960	0
331	20240927	151800	12242940	5960	5960	5960	5960	0
332	20240927	151700	12242940	5960	5960	5960	5960	0
333	20240927	151600	12242940	5960	5960	5960	5960	0
334	20240927	151500	12242940	5960	5960	5960	5960	0
335	20240927	151400	12242940	5960	5960	5960	5960	0
336	20240927	151300	12242940	5960	5960	5960	5960	0
337	20240927	151200	12242940	5960	5960	5960	5960	0
338	20240927	151100	12242940	5960	5960	5960	5960	0
339	20240927	151000	12242940	5960	5960	5960	5960	0
340	20240927	150900	12242940	5960	5960	5960	5960	0
341	20240927	150800	12242940	5960	5960	5960	5960	0
342	20240927	150700	12242940	5960	5960	5960	5960	0
343	20240927	150600	12242940	5960	5960	5960	5960	0
344	20240927	150500	12242940	5960	5960	5960	5960	0
345	20240927	150400	12242940	5960	5960	5960	5960	0
346	20240927	150300	12242940	5960	5960	5960	5960	0
347	20240927	150200	12242940	5960	5960	5960	5960	0
348	20240927	150100	12242940	5960	5960	5960	5960	0
349	20240927	150000	12242940	5960	5960	5960	5960	0
350	20240927	145900	12242940	5960	5960	5960	5960	0
351	20240927	145800	12242940	5960	5960	5960	5960	0
352	20240927	145700	12242940	5960	5960	5960	5960	0
353	20240927	145600	12242940	5960	5960	5960	5960	0
354	20240927	145500	12242940	5960	5960	5960	5960	0
355	20240927	145400	12242940	5960	5960	5960	5960	0
356	20240927	145300	12242940	5960	5960	5960	5960	0
357	20240927	145200	12242940	5960	5960	5960	5960	0
358	20240927	145100	12242940	5960	5960	5960	5960	0
359	20240927	145000	12242940	5960	5960	5960	5960	0
360	20240927	144900	12242940	5960	5960	5960	5960	0
361	20240927	144800	12242940	5960	5960	5960	5960	0
362	20240927	144700	12242940	5960	5960	5960	5960	0
363	20240927	144600	12242940	5960	5960	5960	5960	0
364	20240927	144500	12242940	5960	5960	5960	5960	0
365	20240927	144400	12242940	5960	5960	5960	5960	0
366	20240927	144300	12242940	5960	5960	5960	5960	0
367	20240927	144200	12242940	5960	5960	5960	5960	0
368	20240927	144100	12242940	5960	5960	5960	5960	0
369	20240927	144000	12242940	5960	5960	5960	5960	0
370	20240927	143900	12242940	5960	5960	5960	5960	0
371	20240927	143800	12242940	5960	5960	5960	5960	0
372	20240927	143700	12242940	5960	5960	5960	5960	0
373	20240927	143600	12242940	5960	5960	5960	5960	0
374	20240927	143500	12242940	5960	5960	5960	5960	0
375	20240927	143400	12242940	5960	5960	5960	5960	0
376	20240927	143300	12242940	5960	5960	5960	5960	0
377	20240927	143200	12242940	5960	5960	5960	5960	0
378	20240927	143100	12242940	5960	5960	5960	5960	0
379	20240927	143000	12242940	5960	5960	5960	5960	2
380	20240927	142900	12231020	5960	5960	5960	5960	0
381	20240927	142800	12231020	5960	5960	5960	5960	0
382	20240927	142700	12231020	5960	5960	5960	5960	0
383	20240927	142600	12231020	5960	5960	5960	5960	0
384	20240927	142500	12231020	5960	5960	5960	5960	0
385	20240927	142400	12231020	5960	5960	5960	5960	0
386	20240927	142300	12231020	5960	5960	5960	5960	0
387	20240927	142200	12231020	5960	5960	5960	5960	0
388	20240927	142100	12231020	5960	5960	5960	5960	0
389	20240927	142000	12231020	5960	5960	5960	5960	0
390	20240927	141900	12231020	5960	5960	5960	5960	0
391	20240927	141800	12231020	5960	5960	5960	5960	0
392	20240927	141700	12231020	5960	5960	5960	5960	0
393	20240927	141600	12231020	5960	5960	5960	5960	0
394	20240927	141500	12231020	5960	5960	5960	5960	0
395	20240927	141400	12231020	5960	5960	5960	5960	0
396	20240927	141300	12231020	5960	5960	5960	5960	0
397	20240927	141200	12231020	5960	5960	5960	5960	0
398	20240927	141100	12231020	5960	5960	5960	5960	1
399	20240927	141000	12225060	5860	5860	5860	5860	0
400	20240927	140900	12225060	5860	5860	5860	5860	0
401	20240927	140800	12225060	5860	5860	5860	5860	0
402	20240927	140700	12225060	5860	5860	5860	5860	0
403	20240927	140600	12225060	5860	5860	5860	5860	0
404	20240927	140500	12225060	5860	5860	5860	5860	0
405	20240927	140400	12225060	5860	5860	5860	5860	0
406	20240927	140300	12225060	5860	5860	5860	5860	0
407	20240927	140200	12225060	5860	5860	5860	5860	0
408	20240927	140100	12225060	5860	5860	5860	5860	0
409	20240927	140000	12225060	5860	5860	5860	5860	0
410	20240927	135900	12225060	5860	5860	5860	5860	0
411	20240927	135800	12225060	5860	5860	5860	5860	0
412	20240927	135700	12225060	5860	5890	5890	5860	3
413	20240927	135600	12207440	5900	5900	5900	5900	1
414	20240927	135500	12201540	5960	5960	5960	5960	0
415	20240927	135400	12201540	5960	5960	5960	5960	0
416	20240927	135300	12201540	5960	5960	5960	5960	0
417	20240927	135200	12201540	5960	5960	5960	5960	0
418	20240927	135100	12201540	5960	5960	5960	5960	0
419	20240927	135000	12201540	5960	5960	5960	5960	0
420	20240927	134900	12201540	5960	5960	5960	5960	0
421	20240927	134800	12201540	5960	5960	5960	5960	0
422	20240927	134700	12201540	5960	5960	5960	5960	0
423	20240927	134600	12201540	5960	5960	5960	5960	0
424	20240927	134500	12201540	5960	5960	5960	5960	0
425	20240927	134400	12201540	5960	5960	5960	5960	0
426	20240927	134300	12201540	5960	5960	5960	5960	0
427	20240927	134200	12201540	5960	5960	5960	5960	0
428	20240927	134100	12201540	5960	5960	5960	5960	0
429	20240927	134000	12201540	5960	5960	5960	5960	0
430	20240927	133900	12201540	5960	5960	5960	5960	0
431	20240927	133800	12201540	5960	5960	5960	5960	0
432	20240927	133700	12201540	5960	5960	5960	5960	0
433	20240927	133600	12201540	5960	5960	5960	5960	0
434	20240927	133500	12201540	5960	5960	5960	5960	0
435	20240927	133400	12201540	5960	5960	5960	5960	0
436	20240927	133300	12201540	5960	5960	5960	5960	0
437	20240927	133200	12201540	5960	5960	5960	5960	0
438	20240927	133100	12201540	5960	5960	5960	5960	0
439	20240927	133000	12201540	5960	5960	5960	5960	0
440	20240927	132900	12201540	5960	5960	5960	5960	0
441	20240927	132800	12201540	5960	5960	5960	5960	0
442	20240927	132700	12201540	5960	5960	5960	5960	0
443	20240927	132600	12201540	5960	5960	5960	5960	0
444	20240927	132500	12201540	5960	5960	5960	5960	0
445	20240927	132400	12201540	5960	5960	5960	5960	0
446	20240927	132300	12201540	5960	5960	5960	5960	0
447	20240927	132200	12201540	5960	5960	5960	5960	0
448	20240927	132100	12201540	5960	5960	5960	5960	0
449	20240927	132000	12201540	5960	5960	5960	5960	0
450	20240927	131900	12201540	5960	5960	5960	5960	0
451	20240927	131800	12201540	5960	5960	5960	5960	0
452	20240927	131700	12201540	5960	5960	5960	5960	0
453	20240927	131600	12201540	5960	5960	5960	5960	0
454	20240927	131500	12201540	5960	5960	5960	5960	1
455	20240927	131400	12195580	5980	5980	5980	5980	0
456	20240927	131300	12195580	5980	5980	5980	5980	0
457	20240927	131200	12195580	5980	5980	5980	5980	0
458	20240927	131100	12195580	5980	5980	5980	5980	0
459	20240927	131000	12195580	5980	5980	5980	5980	0
460	20240927	130900	12195580	5980	5980	5980	5980	0
461	20240927	130800	12195580	5980	5980	5980	5980	0
462	20240927	130700	12195580	5980	5980	5980	5980	0
463	20240927	130600	12195580	5980	5980	5980	5980	0
464	20240927	130500	12195580	5980	5980	5980	5980	0
465	20240927	130400	12195580	5980	5980	5980	5980	0
466	20240927	130300	12195580	5980	5980	5980	5980	0
467	20240927	130200	12195580	5980	5980	5980	5980	0
468	20240927	130100	12195580	5980	5980	5980	5980	0
469	20240927	130000	12195580	5980	5980	5980	5980	0
470	20240927	125900	12195580	5980	5980	5980	5980	0
471	20240927	125800	12195580	5980	5980	5980	5980	0
472	20240927	125700	12195580	5980	5980	5980	5980	0
473	20240927	125600	12195580	5980	5980	5980	5980	0
474	20240927	125500	12195580	5980	5980	5980	5980	0
475	20240927	125400	12195580	5980	5980	5980	5980	0
476	20240927	125300	12195580	5980	5980	5980	5980	0
477	20240927	125200	12195580	5980	5980	5980	5980	0
478	20240927	125100	12195580	5980	5980	5980	5980	0
479	20240927	125000	12195580	5980	5980	5980	5980	0
480	20240927	124900	12195580	5980	5980	5980	5980	0
481	20240927	124800	12195580	5980	5980	5980	5980	0
482	20240927	124700	12195580	5980	5980	5980	5980	0
483	20240927	124600	12195580	5980	5980	5980	5980	0
484	20240927	124500	12195580	5980	5980	5980	5980	0
485	20240927	124400	12195580	5980	5980	5980	5980	0
486	20240927	124300	12195580	5980	5980	5980	5980	0
487	20240927	124200	12195580	5980	5980	5980	5980	0
488	20240927	124100	12195580	5980	5980	5980	5980	0
489	20240927	124000	12195580	5980	5980	5980	5980	0
490	20240927	123900	12195580	5980	5980	5980	5980	0
491	20240927	123800	12195580	5980	5980	5980	5980	0
492	20240927	123700	12195580	5980	5980	5980	5980	0
493	20240927	123600	12195580	5980	5980	5980	5980	0
494	20240927	123500	12195580	5980	5980	5980	5980	0
495	20240927	123400	12195580	5980	5980	5980	5980	0
496	20240927	123300	12195580	5980	5980	5980	5980	0
497	20240927	123200	12195580	5980	5980	5980	5980	0
498	20240927	123100	12195580	5980	5980	5980	5980	0
499	20240927	123000	12195580	5980	5980	5980	5980	0
500	20240927	122900	12195580	5980	5980	5980	5980	0
501	20240927	122800	12195580	5980	5980	5980	5980	0
502	20240927	122700	12195580	5980	5980	5980	5980	0
503	20240927	122600	12195580	5980	5980	5980	5980	0
504	20240927	122500	12195580	5980	5980	5980	5980	1
505	20240927	122400	12189600	5980	5980	5980	5980	0
506	20240927	122300	12189600	5980	5980	5980	5980	0
507	20240927	122200	12189600	5980	5980	5980	5980	0
508	20240927	122100	12189600	5980	5980	5980	5980	0
509	20240927	122000	12189600	5980	5980	5980	5980	0
510	20240927	121900	12189600	5980	5980	5980	5980	0
511	20240927	121800	12189600	5980	5980	5980	5980	0
512	20240927	121700	12189600	5980	5980	5980	5980	0
513	20240927	121600	12189600	5980	5980	5980	5980	0
514	20240927	121500	12189600	5980	5980	5980	5980	0
515	20240927	121400	12189600	5980	5980	5980	5980	0
516	20240927	121300	12189600	5980	5980	5980	5980	0
517	20240927	121200	12189600	5980	5980	5980	5980	0
518	20240927	121100	12189600	5980	5980	5980	5980	0
519	20240927	121000	12189600	5980	5980	5980	5980	0
520	20240927	120900	12189600	5980	5980	5980	5980	0
521	20240927	120800	12189600	5980	5980	5980	5980	0
522	20240927	120700	12189600	5980	5980	5980	5980	0
523	20240927	120600	12189600	5980	5980	5980	5980	0
524	20240927	120500	12189600	5980	5980	5980	5980	0
525	20240927	120400	12189600	5980	5980	5980	5980	0
526	20240927	120300	12189600	5980	5980	5980	5980	0
527	20240927	120200	12189600	5980	5980	5980	5980	0
528	20240927	120100	12189600	5980	5980	5980	5980	0
529	20240927	120000	12189600	5980	5980	5980	5980	0
530	20240927	115900	12189600	5980	5980	5980	5980	0
531	20240927	115800	12189600	5980	5980	5980	5980	0
532	20240927	115700	12189600	5980	5980	5980	5980	0
533	20240927	115600	12189600	5980	5980	5980	5980	0
534	20240927	115500	12189600	5980	5980	5980	5980	0
535	20240927	115400	12189600	5980	5980	5980	5980	0
536	20240927	115300	12189600	5980	5980	5980	5980	0
537	20240927	115200	12189600	5980	5980	5980	5980	0
538	20240927	115100	12189600	5980	5980	5980	5980	0
539	20240927	115000	12189600	5980	5980	5980	5980	0
540	20240927	114900	12189600	5980	5980	5980	5980	0
541	20240927	114800	12189600	5980	5980	5980	5980	0
542	20240927	114700	12189600	5980	5980	5980	5980	0
543	20240927	114600	12189600	5980	5980	5980	5980	0
544	20240927	114500	12189600	5980	5980	5980	5980	0
545	20240927	114400	12189600	5980	5980	5980	5980	0
546	20240927	114300	12189600	5980	5980	5980	5980	0
547	20240927	114200	12189600	5980	5980	5980	5980	0
548	20240927	114100	12189600	5980	5980	5980	5980	0
549	20240927	114000	12189600	5980	5980	5980	5980	0
550	20240927	113900	12189600	5980	5980	5980	5980	0
551	20240927	113800	12189600	5980	5980	5980	5980	0
552	20240927	113700	12189600	5980	5980	5980	5980	0
553	20240927	113600	12189600	5980	5980	5980	5980	0
554	20240927	113500	12189600	5980	5980	5980	5980	0
555	20240927	113400	12189600	5980	5980	5980	5980	0
556	20240927	113300	12189600	5980	5980	5980	5980	0
557	20240927	113200	12189600	5980	5980	5980	5980	0
558	20240927	113100	12189600	5980	5980	5980	5980	5
559	20240927	113000	12159700	5990	5990	5990	5990	0
560	20240927	112900	12159700	5990	5990	5990	5990	0
561	20240927	112800	12159700	5990	5990	5990	5990	0
562	20240927	112700	12159700	5990	5990	5990	5990	0
563	20240927	112600	12159700	5990	5990	5990	5990	0
564	20240927	112500	12159700	5990	5990	5990	5990	0
565	20240927	112400	12159700	5990	5990	5990	5990	0
566	20240927	112300	12159700	5990	5990	5990	5990	0
567	20240927	112200	12159700	5990	5990	5990	5990	0
568	20240927	112100	12159700	5990	5990	5990	5990	0
569	20240927	112000	12159700	5990	5990	5990	5990	0
570	20240927	111900	12159700	5990	5990	5990	5990	0
571	20240927	111800	12159700	5990	5990	5990	5990	0
572	20240927	111700	12159700	5990	5990	5990	5990	0
573	20240927	111600	12159700	5990	5990	5990	5990	0
574	20240927	111500	12159700	5990	5990	5990	5990	0
575	20240927	111400	12159700	5990	5990	5990	5990	0
576	20240927	111300	12159700	5990	5990	5990	5990	0
577	20240927	111200	12159700	5990	5990	5990	5990	0
578	20240927	111100	12159700	5990	5990	5990	5990	0
579	20240927	111000	12159700	5990	5990	5990	5990	0
580	20240927	110900	12159700	5990	5990	5990	5990	0
581	20240927	110800	12159700	5990	5990	5990	5990	0
582	20240927	110700	12159700	5990	5990	5990	5990	0
583	20240927	110600	12159700	5990	5990	5990	5990	0
584	20240927	110500	12159700	5990	5990	5990	5990	0
585	20240927	110400	12159700	5990	5990	5990	5990	1
586	20240927	110300	12153710	5990	5990	5990	5990	4
587	20240927	110200	12129750	5990	5990	5990	5990	3
588	20240927	110100	12111780	5990	5990	5990	5990	0
589	20240927	110000	12111780	5990	5990	5990	5990	0
590	20240927	105900	12111780	5990	5990	5990	5990	0
591	20240927	105800	12111780	5990	5990	5990	5990	0
592	20240927	105700	12111780	5990	5990	5990	5990	0
593	20240927	105600	12111780	5990	5990	5990	5990	0
594	20240927	105500	12111780	5990	5990	5990	5990	0
595	20240927	105400	12111780	5990	5990	5990	5990	5
596	20240927	105300	12081830	5990	5990	5990	5990	0
597	20240927	105200	12081830	5990	5990	5990	5990	0
598	20240927	105100	12081830	5990	5990	5990	5990	0
599	20240927	105000	12081830	5990	5990	5990	5990	0
600	20240927	104900	12081830	5990	5990	5990	5990	0
601	20240927	104800	12081830	5990	5990	5990	5990	0
602	20240927	104700	12081830	5990	5990	5990	5990	0
603	20240927	104600	12081830	5990	5990	5990	5990	0
604	20240927	104500	12081830	5990	5990	5990	5990	0
605	20240927	104400	12081830	5990	5990	5990	5990	0
606	20240927	104300	12081830	5990	5990	5990	5990	0
607	20240927	104200	12081830	5990	5990	5990	5990	0
608	20240927	104100	12081830	5990	5990	5990	5990	0
609	20240927	104000	12081830	5990	5990	5990	5990	0
610	20240927	103900	12081830	5990	5990	5990	5990	0
611	20240927	103800	12081830	5990	5990	5990	5990	0
612	20240927	103700	12081830	5990	5990	5990	5990	0
613	20240927	103600	12081830	5990	5990	5990	5990	0
614	20240927	103500	12081830	5990	5990	5990	5990	0
615	20240927	103400	12081830	5990	5990	5990	5990	0
616	20240927	103300	12081830	5990	5990	5990	5990	0
617	20240927	103200	12081830	5990	5990	5990	5990	0
618	20240927	103100	12081830	5990	5990	5990	5990	0
619	20240927	103000	12081830	5990	5990	5990	5990	0
620	20240927	102900	12081830	5990	5990	5990	5990	0
621	20240927	102800	12081830	5990	5990	5990	5990	0
622	20240927	102700	12081830	5990	5990	5990	5990	0
623	20240927	102600	12081830	5990	5990	5990	5990	0
624	20240927	102500	12081830	5990	5990	5990	5990	0
625	20240927	102400	12081830	5990	5990	5990	5990	0
626	20240927	102300	12081830	5990	5990	5990	5990	0
627	20240927	102200	12081830	5990	5990	5990	5990	0
628	20240927	102100	12081830	5990	5990	5990	5990	0
629	20240927	102000	12081830	5990	5990	5990	5990	0
630	20240927	101900	12081830	5990	5990	5990	5990	0
631	20240927	101800	12081830	5990	5990	5990	5990	0
632	20240927	101700	12081830	5990	5990	5990	5990	0
633	20240927	101600	12081830	5990	5990	5990	5990	0
634	20240927	101500	12081830	5990	5990	5990	5990	0
635	20240927	101400	12081830	5990	5990	5990	5990	0
636	20240927	101300	12081830	5990	5990	5990	5990	0
637	20240927	101200	12081830	5990	5990	5990	5990	0
638	20240927	101100	12081830	5990	5990	5990	5990	0
639	20240927	101000	12081830	5990	5990	5990	5990	0
640	20240927	100900	12081830	5990	5990	5990	5990	0
641	20240927	100800	12081830	5990	5990	5990	5990	0
642	20240927	100700	12081830	5990	5990	5990	5990	0
643	20240927	100600	12081830	5990	5990	5990	5990	0
644	20240927	100500	12081830	5990	5990	5990	5990	0
645	20240927	100400	12081830	5990	5990	5990	5990	0
646	20240927	100300	12081830	5990	5990	5990	5990	0
647	20240927	100200	12081830	5990	5990	5990	5990	0
648	20240927	100100	12081830	5990	5990	5990	5990	0
649	20240927	100000	12081830	5990	5990	5990	5990	0
650	20240927	095900	12081830	5990	5990	5990	5990	0
651	20240927	095800	12081830	5990	5990	5990	5990	0
652	20240927	095700	12081830	5990	5990	5990	5990	0
653	20240927	095600	12081830	5990	5990	5990	5990	0
654	20240927	095500	12081830	5990	5990	5990	5990	0
655	20240927	095400	12081830	5990	5990	5990	5990	0
656	20240927	095300	12081830	5990	5990	5990	5990	0
657	20240927	095200	12081830	5990	5990	5990	5990	0
658	20240927	095100	12081830	5990	5990	5990	5990	0
659	20240927	095000	12081830	5990	5990	5990	5990	0
660	20240927	094900	12081830	5990	5990	5990	5990	0
661	20240927	094800	12081830	5990	5990	5990	5990	0
662	20240927	094700	12081830	5990	5990	5990	5990	0
663	20240927	094600	12081830	5990	5990	5990	5990	0
664	20240927	094500	12081830	5990	5990	5990	5990	0
665	20240927	094400	12081830	5990	5990	5990	5990	0
666	20240927	094300	12081830	5990	5990	5990	5990	0
667	20240927	094200	12081830	5990	5990	5990	5990	0
668	20240927	094100	12081830	5990	5990	5990	5990	0
669	20240927	094000	12081830	5990	5990	5990	5990	1012
670	20240927	093900	6019950	5990	5990	5990	5990	0
671	20240927	093800	6019950	5990	5990	5990	5990	0
672	20240927	093700	6019950	5990	5990	5990	5990	0
673	20240927	093600	6019950	5990	5990	5990	5990	0
674	20240927	093500	6019950	5990	5990	5990	5990	0
675	20240927	093400	6019950	5990	5990	5990	5990	0
676	20240927	093300	6019950	5990	5990	5990	5990	0
677	20240927	093200	6019950	5990	5990	5990	5990	0
678	20240927	093100	6019950	5990	5990	5990	5990	0
679	20240927	093000	6019950	5990	5990	5990	5990	0
680	20240927	092900	6019950	5990	5990	5990	5990	0
681	20240927	092800	6019950	5990	5990	5990	5990	0
682	20240927	092700	6019950	5990	5990	5990	5990	0
683	20240927	092600	6019950	5990	5990	5990	5990	0
684	20240927	092500	6019950	5990	5990	5990	5990	0
685	20240927	092400	6019950	5990	5990	5990	5990	0
686	20240927	092300	6019950	5990	5990	5990	5990	0
687	20240927	092200	6019950	5990	5990	5990	5990	0
688	20240927	092100	6019950	5990	5990	5990	5990	0
689	20240927	092000	6019950	5990	5990	5990	5990	0
690	20240927	091900	6019950	5990	5990	5990	5990	0
691	20240927	091800	6019950	5990	5990	5990	5990	0
692	20240927	091700	6019950	5990	5990	5990	5990	0
693	20240927	091600	6019950	5990	5990	5990	5990	0
694	20240927	091500	6019950	5990	5990	5990	5990	0
695	20240927	091400	6019950	5990	5990	5990	5990	0
696	20240927	091300	6019950	5990	5990	5990	5990	3
697	20240927	091200	6001980	5990	5990	5990	5990	0
698	20240927	091100	6001980	5990	5990	5990	5990	0
699	20240927	091000	6001980	5990	5990	5990	5990	0
700	20240927	090900	6001980	5990	5990	5990	5990	1
701	20240927	090800	5995990	5990	5990	5990	5990	0
702	20240927	090700	5995990	5990	5990	5990	5990	0
703	20240927	090600	5995990	5990	5990	5990	5990	0
704	20240927	090500	5995990	5990	5990	5990	5990	1000
705	20240927	090400	5990	5990	5990	5990	5990	0
706	20240927	090300	5990	5990	5990	5990	5990	0
707	20240927	090200	5990	5990	5990	5990	5990	0
708	20240927	090100	5990	5990	5990	5990	5990	0
709	20240927	090000	5990	5990	5990	5990	5990	1