KissMeData/264450/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205900	114470180	12770	12770	12770	12770	228
3	20240927	205800	114470180	12770	12770	12770	12770	0
4	20240927	205700	114470180	12770	12770	12770	12770	0
5	20240927	205600	114470180	12770	12770	12770	12770	0
6	20240927	205500	114470180	12770	12770	12770	12770	0
7	20240927	205400	114470180	12770	12770	12770	12770	0
8	20240927	205300	114470180	12770	12770	12770	12770	0
9	20240927	205200	114470180	12770	12770	12770	12770	0
10	20240927	205100	114470180	12770	12770	12770	12770	0
11	20240927	205000	114470180	12770	12770	12770	12770	0
12	20240927	204900	114470180	12770	12770	12770	12770	0
13	20240927	204800	114470180	12770	12770	12770	12770	0
14	20240927	204700	114470180	12770	12770	12770	12770	0
15	20240927	204600	114470180	12770	12770	12770	12770	0
16	20240927	204500	114470180	12770	12770	12770	12770	0
17	20240927	204400	114470180	12770	12770	12770	12770	0
18	20240927	204300	114470180	12770	12770	12770	12770	0
19	20240927	204200	114470180	12770	12770	12770	12770	0
20	20240927	204100	114470180	12770	12770	12770	12770	0
21	20240927	204000	114470180	12770	12770	12770	12770	0
22	20240927	203900	114470180	12770	12770	12770	12770	0
23	20240927	203800	114470180	12770	12770	12770	12770	0
24	20240927	203700	114470180	12770	12770	12770	12770	0
25	20240927	203600	114470180	12770	12770	12770	12770	0
26	20240927	203500	114470180	12770	12770	12770	12770	0
27	20240927	203400	114470180	12770	12770	12770	12770	0
28	20240927	203300	114470180	12770	12770	12770	12770	0
29	20240927	203200	114470180	12770	12770	12770	12770	0
30	20240927	203100	114470180	12770	12770	12770	12770	0
31	20240927	203000	114470180	12770	12770	12770	12770	0
32	20240927	202900	114470180	12770	12770	12770	12770	228
33	20240927	202800	114470180	12770	12770	12770	12770	0
34	20240927	202700	114470180	12770	12770	12770	12770	0
35	20240927	202600	114470180	12770	12770	12770	12770	0
36	20240927	202500	114470180	12770	12770	12770	12770	0
37	20240927	202400	114470180	12770	12770	12770	12770	0
38	20240927	202300	114470180	12770	12770	12770	12770	0
39	20240927	202200	114470180	12770	12770	12770	12770	0
40	20240927	202100	114470180	12770	12770	12770	12770	0
41	20240927	202000	114470180	12770	12770	12770	12770	0
42	20240927	201900	114470180	12770	12770	12770	12770	0
43	20240927	201800	114470180	12770	12770	12770	12770	0
44	20240927	201700	114470180	12770	12770	12770	12770	0
45	20240927	201600	114470180	12770	12770	12770	12770	0
46	20240927	201500	114470180	12770	12770	12770	12770	0
47	20240927	201400	114470180	12770	12770	12770	12770	0
48	20240927	201300	114470180	12770	12770	12770	12770	0
49	20240927	201200	114470180	12770	12770	12770	12770	0
50	20240927	201100	114470180	12770	12770	12770	12770	0
51	20240927	201000	114470180	12770	12770	12770	12770	0
52	20240927	200900	114470180	12770	12770	12770	12770	0
53	20240927	200800	114470180	12770	12770	12770	12770	0
54	20240927	200700	114470180	12770	12770	12770	12770	0
55	20240927	200600	114470180	12770	12770	12770	12770	0
56	20240927	200500	114470180	12770	12770	12770	12770	0
57	20240927	200400	114470180	12770	12770	12770	12770	0
58	20240927	200300	114470180	12770	12770	12770	12770	0
59	20240927	200200	114470180	12770	12770	12770	12770	0
60	20240927	200100	114470180	12770	12770	12770	12770	0
61	20240927	200000	114470180	12770	12770	12770	12770	0
62	20240927	195900	114470180	12770	12770	12770	12770	228
63	20240927	195800	114470180	12770	12770	12770	12770	0
64	20240927	195700	114470180	12770	12770	12770	12770	0
65	20240927	195600	114470180	12770	12770	12770	12770	0
66	20240927	195500	114470180	12770	12770	12770	12770	0
67	20240927	195400	114470180	12770	12770	12770	12770	0
68	20240927	195300	114470180	12770	12770	12770	12770	0
69	20240927	195200	114470180	12770	12770	12770	12770	0
70	20240927	195100	114470180	12770	12770	12770	12770	0
71	20240927	195000	114470180	12770	12770	12770	12770	0
72	20240927	194900	114470180	12770	12770	12770	12770	0
73	20240927	194800	114470180	12770	12770	12770	12770	0
74	20240927	194700	114470180	12770	12770	12770	12770	0
75	20240927	194600	114470180	12770	12770	12770	12770	0
76	20240927	194500	114470180	12770	12770	12770	12770	0
77	20240927	194400	114470180	12770	12770	12770	12770	0
78	20240927	194300	114470180	12770	12770	12770	12770	0
79	20240927	194200	114470180	12770	12770	12770	12770	0
80	20240927	194100	114470180	12770	12770	12770	12770	0
81	20240927	194000	114470180	12770	12770	12770	12770	0
82	20240927	193900	114470180	12770	12770	12770	12770	0
83	20240927	193800	114470180	12770	12770	12770	12770	0
84	20240927	193700	114470180	12770	12770	12770	12770	0
85	20240927	193600	114470180	12770	12770	12770	12770	0
86	20240927	193500	114470180	12770	12770	12770	12770	0
87	20240927	193400	114470180	12770	12770	12770	12770	0
88	20240927	193300	114470180	12770	12770	12770	12770	0
89	20240927	193200	114470180	12770	12770	12770	12770	0
90	20240927	193100	114470180	12770	12770	12770	12770	0
91	20240927	193000	114470180	12770	12770	12770	12770	0
92	20240927	192900	114470180	12770	12770	12770	12770	228
93	20240927	192800	114470180	12770	12770	12770	12770	0
94	20240927	192700	114470180	12770	12770	12770	12770	0
95	20240927	192600	114470180	12770	12770	12770	12770	0
96	20240927	192500	114470180	12770	12770	12770	12770	0
97	20240927	192400	114470180	12770	12770	12770	12770	0
98	20240927	192300	114470180	12770	12770	12770	12770	0
99	20240927	192200	114470180	12770	12770	12770	12770	0
100	20240927	192100	114470180	12770	12770	12770	12770	0
101	20240927	192000	114470180	12770	12770	12770	12770	0
102	20240927	191900	114470180	12770	12770	12770	12770	0
103	20240927	191800	114470180	12770	12770	12770	12770	0
104	20240927	191700	114470180	12770	12770	12770	12770	0
105	20240927	191600	114470180	12770	12770	12770	12770	0
106	20240927	191500	114470180	12770	12770	12770	12770	0
107	20240927	191400	114470180	12770	12770	12770	12770	0
108	20240927	191300	114470180	12770	12770	12770	12770	0
109	20240927	191200	114470180	12770	12770	12770	12770	0
110	20240927	191100	114470180	12770	12770	12770	12770	0
111	20240927	191000	114470180	12770	12770	12770	12770	0
112	20240927	190900	114470180	12770	12770	12770	12770	0
113	20240927	190800	114470180	12770	12770	12770	12770	0
114	20240927	190700	114470180	12770	12770	12770	12770	0
115	20240927	190600	114470180	12770	12770	12770	12770	0
116	20240927	190500	114470180	12770	12770	12770	12770	0
117	20240927	190400	114470180	12770	12770	12770	12770	0
118	20240927	190300	114470180	12770	12770	12770	12770	0
119	20240927	190200	114470180	12770	12770	12770	12770	0
120	20240927	190100	114470180	12770	12770	12770	12770	0
121	20240927	190000	114470180	12770	12770	12770	12770	0
122	20240927	185900	114470180	12770	12770	12770	12770	228
123	20240927	185800	114470180	12770	12770	12770	12770	0
124	20240927	185700	114470180	12770	12770	12770	12770	0
125	20240927	185600	114470180	12770	12770	12770	12770	0
126	20240927	185500	114470180	12770	12770	12770	12770	0
127	20240927	185400	114470180	12770	12770	12770	12770	0
128	20240927	185300	114470180	12770	12770	12770	12770	0
129	20240927	185200	114470180	12770	12770	12770	12770	0
130	20240927	185100	114470180	12770	12770	12770	12770	0
131	20240927	185000	114470180	12770	12770	12770	12770	0
132	20240927	184900	114470180	12770	12770	12770	12770	0
133	20240927	184800	114470180	12770	12770	12770	12770	0
134	20240927	184700	114470180	12770	12770	12770	12770	0
135	20240927	184600	114470180	12770	12770	12770	12770	0
136	20240927	184500	114470180	12770	12770	12770	12770	0
137	20240927	184400	114470180	12770	12770	12770	12770	0
138	20240927	184300	114470180	12770	12770	12770	12770	0
139	20240927	184200	114470180	12770	12770	12770	12770	0
140	20240927	184100	114470180	12770	12770	12770	12770	0
141	20240927	184000	114470180	12770	12770	12770	12770	0
142	20240927	183900	114470180	12770	12770	12770	12770	0
143	20240927	183800	114470180	12770	12770	12770	12770	0
144	20240927	183700	114470180	12770	12770	12770	12770	0
145	20240927	183600	114470180	12770	12770	12770	12770	0
146	20240927	183500	114470180	12770	12770	12770	12770	0
147	20240927	183400	114470180	12770	12770	12770	12770	0
148	20240927	183300	114470180	12770	12770	12770	12770	0
149	20240927	183200	114470180	12770	12770	12770	12770	0
150	20240927	183100	114470180	12770	12770	12770	12770	0
151	20240927	183000	114470180	12770	12770	12770	12770	0
152	20240927	182900	114470180	12770	12770	12770	12770	228
153	20240927	182800	114470180	12770	12770	12770	12770	0
154	20240927	182700	114470180	12770	12770	12770	12770	0
155	20240927	182600	114470180	12770	12770	12770	12770	0
156	20240927	182500	114470180	12770	12770	12770	12770	0
157	20240927	182400	114470180	12770	12770	12770	12770	0
158	20240927	182300	114470180	12770	12770	12770	12770	0
159	20240927	182200	114470180	12770	12770	12770	12770	0
160	20240927	182100	114470180	12770	12770	12770	12770	0
161	20240927	182000	114470180	12770	12770	12770	12770	0
162	20240927	181900	114470180	12770	12770	12770	12770	0
163	20240927	181800	114470180	12770	12770	12770	12770	0
164	20240927	181700	114470180	12770	12770	12770	12770	0
165	20240927	181600	114470180	12770	12770	12770	12770	0
166	20240927	181500	114470180	12770	12770	12770	12770	0
167	20240927	181400	114470180	12770	12770	12770	12770	0
168	20240927	181300	114470180	12770	12770	12770	12770	0
169	20240927	181200	114470180	12770	12770	12770	12770	0
170	20240927	181100	114470180	12770	12770	12770	12770	0
171	20240927	181000	114470180	12770	12770	12770	12770	0
172	20240927	180900	114470180	12770	12770	12770	12770	0
173	20240927	180800	114470180	12770	12770	12770	12770	0
174	20240927	180700	114470180	12770	12770	12770	12770	0
175	20240927	180600	114470180	12770	12770	12770	12770	0
176	20240927	180500	114470180	12770	12770	12770	12770	0
177	20240927	180400	114470180	12770	12770	12770	12770	0
178	20240927	180300	114470180	12770	12770	12770	12770	0
179	20240927	180200	114470180	12770	12770	12770	12770	0
180	20240927	180100	114470180	12770	12770	12770	12770	0
181	20240927	180000	114470180	12770	12770	12770	12770	0
182	20240927	175900	114470180	12770	12770	12770	12770	228
183	20240927	175800	114470180	12770	12770	12770	12770	0
184	20240927	175700	114470180	12770	12770	12770	12770	0
185	20240927	175600	114470180	12770	12770	12770	12770	0
186	20240927	175500	114470180	12770	12770	12770	12770	0
187	20240927	175400	114470180	12770	12770	12770	12770	0
188	20240927	175300	114470180	12770	12770	12770	12770	0
189	20240927	175200	114470180	12770	12770	12770	12770	0
190	20240927	175100	114470180	12770	12770	12770	12770	0
191	20240927	175000	114470180	12770	12770	12770	12770	0
192	20240927	174900	114470180	12770	12770	12770	12770	0
193	20240927	174800	114470180	12770	12770	12770	12770	0
194	20240927	174700	114470180	12770	12770	12770	12770	0
195	20240927	174600	114470180	12770	12770	12770	12770	0
196	20240927	174500	114470180	12770	12770	12770	12770	0
197	20240927	174400	114470180	12770	12770	12770	12770	0
198	20240927	174300	114470180	12770	12770	12770	12770	0
199	20240927	174200	114470180	12770	12770	12770	12770	0
200	20240927	174100	114470180	12770	12770	12770	12770	0
201	20240927	174000	114470180	12770	12770	12770	12770	0
202	20240927	173900	114470180	12770	12770	12770	12770	0
203	20240927	173800	114470180	12770	12770	12770	12770	0
204	20240927	173700	114470180	12770	12770	12770	12770	0
205	20240927	173600	114470180	12770	12770	12770	12770	0
206	20240927	173500	114470180	12770	12770	12770	12770	0
207	20240927	173400	114470180	12770	12770	12770	12770	0
208	20240927	173300	114470180	12770	12770	12770	12770	0
209	20240927	173200	114470180	12770	12770	12770	12770	0
210	20240927	173100	114470180	12770	12770	12770	12770	0
211	20240927	173000	114470180	12770	12770	12770	12770	0
212	20240927	172900	114470180	12770	12770	12770	12770	228
213	20240927	172800	114470180	12770	12770	12770	12770	0
214	20240927	172700	114470180	12770	12770	12770	12770	0
215	20240927	172600	114470180	12770	12770	12770	12770	0
216	20240927	172500	114470180	12770	12770	12770	12770	0
217	20240927	172400	114470180	12770	12770	12770	12770	0
218	20240927	172300	114470180	12770	12770	12770	12770	0
219	20240927	172200	114470180	12770	12770	12770	12770	0
220	20240927	172100	114470180	12770	12770	12770	12770	0
221	20240927	172000	114470180	12770	12770	12770	12770	0
222	20240927	171900	114470180	12770	12770	12770	12770	0
223	20240927	171800	114470180	12770	12770	12770	12770	0
224	20240927	171700	114470180	12770	12770	12770	12770	0
225	20240927	171600	114470180	12770	12770	12770	12770	0
226	20240927	171500	114470180	12770	12770	12770	12770	0
227	20240927	171400	114470180	12770	12770	12770	12770	0
228	20240927	171300	114470180	12770	12770	12770	12770	0
229	20240927	171200	114470180	12770	12770	12770	12770	0
230	20240927	171100	114470180	12770	12770	12770	12770	0
231	20240927	171000	114470180	12770	12770	12770	12770	0
232	20240927	170900	114470180	12770	12770	12770	12770	0
233	20240927	170800	114470180	12770	12770	12770	12770	0
234	20240927	170700	114470180	12770	12770	12770	12770	0
235	20240927	170600	114470180	12770	12770	12770	12770	0
236	20240927	170500	114470180	12770	12770	12770	12770	0
237	20240927	170400	114470180	12770	12770	12770	12770	0
238	20240927	170300	114470180	12770	12770	12770	12770	0
239	20240927	170200	114470180	12770	12770	12770	12770	0
240	20240927	170100	114470180	12770	12770	12770	12770	0
241	20240927	170000	114470180	12770	12770	12770	12770	0
242	20240927	165900	114470180	12770	12770	12770	12770	228
243	20240927	165800	114470180	12770	12770	12770	12770	0
244	20240927	165700	114470180	12770	12770	12770	12770	0
245	20240927	165600	114470180	12770	12770	12770	12770	0
246	20240927	165500	114470180	12770	12770	12770	12770	0
247	20240927	165400	114470180	12770	12770	12770	12770	0
248	20240927	165300	114470180	12770	12770	12770	12770	0
249	20240927	165200	114470180	12770	12770	12770	12770	0
250	20240927	165100	114470180	12770	12770	12770	12770	0
251	20240927	165000	114470180	12770	12770	12770	12770	0
252	20240927	164900	114470180	12770	12770	12770	12770	0
253	20240927	164800	114470180	12770	12770	12770	12770	0
254	20240927	164700	114470180	12770	12770	12770	12770	0
255	20240927	164600	114470180	12770	12770	12770	12770	0
256	20240927	164500	114470180	12770	12770	12770	12770	0
257	20240927	164400	114470180	12770	12770	12770	12770	0
258	20240927	164300	114470180	12770	12770	12770	12770	0
259	20240927	164200	114470180	12770	12770	12770	12770	0
260	20240927	164100	114470180	12770	12770	12770	12770	0
261	20240927	164000	114470180	12770	12770	12770	12770	0
262	20240927	163900	114470180	12770	12770	12770	12770	0
263	20240927	163800	114470180	12770	12770	12770	12770	0
264	20240927	163700	114470180	12770	12770	12770	12770	0
265	20240927	163600	114470180	12770	12770	12770	12770	0
266	20240927	163500	114470180	12770	12770	12770	12770	0
267	20240927	163400	114470180	12770	12770	12770	12770	0
268	20240927	163300	114470180	12770	12770	12770	12770	0
269	20240927	163200	114470180	12770	12770	12770	12770	0
270	20240927	163100	114470180	12770	12770	12770	12770	0
271	20240927	163000	114470180	12770	12770	12770	12770	0
272	20240927	162900	114470180	12770	12770	12770	12770	228
273	20240927	162800	114470180	12770	12770	12770	12770	0
274	20240927	162700	114470180	12770	12770	12770	12770	0
275	20240927	162600	114470180	12770	12770	12770	12770	0
276	20240927	162500	114470180	12770	12770	12770	12770	0
277	20240927	162400	114470180	12770	12770	12770	12770	0
278	20240927	162300	114470180	12770	12770	12770	12770	0
279	20240927	162200	114470180	12770	12770	12770	12770	0
280	20240927	162100	114470180	12770	12770	12770	12770	0
281	20240927	162000	114470180	12770	12770	12770	12770	0
282	20240927	161900	114470180	12770	12770	12770	12770	0
283	20240927	161800	114470180	12770	12770	12770	12770	0
284	20240927	161700	114470180	12770	12770	12770	12770	0
285	20240927	161600	114470180	12770	12770	12770	12770	0
286	20240927	161500	114470180	12770	12770	12770	12770	0
287	20240927	161400	114470180	12770	12770	12770	12770	0
288	20240927	161300	114470180	12770	12770	12770	12770	0
289	20240927	161200	114470180	12770	12770	12770	12770	0
290	20240927	161100	114470180	12770	12770	12770	12770	0
291	20240927	161000	114470180	12770	12770	12770	12770	0
292	20240927	160900	114470180	12770	12770	12770	12770	0
293	20240927	160800	114470180	12770	12770	12770	12770	0
294	20240927	160700	114470180	12770	12770	12770	12770	0
295	20240927	160600	114470180	12770	12770	12770	12770	0
296	20240927	160500	114470180	12770	12770	12770	12770	0
297	20240927	160400	114470180	12770	12770	12770	12770	0
298	20240927	160300	114470180	12770	12770	12770	12770	0
299	20240927	160200	114470180	12770	12770	12770	12770	0
300	20240927	160100	114470180	12770	12770	12770	12770	0
301	20240927	160000	114470180	12770	12770	12770	12770	0
302	20240927	155900	114470180	12770	12770	12770	12770	228
303	20240927	155800	114470180	12770	12770	12770	12770	0
304	20240927	155700	114470180	12770	12770	12770	12770	0
305	20240927	155600	114470180	12770	12770	12770	12770	0
306	20240927	155500	114470180	12770	12770	12770	12770	0
307	20240927	155400	114470180	12770	12770	12770	12770	0
308	20240927	155300	114470180	12770	12770	12770	12770	0
309	20240927	155200	114470180	12770	12770	12770	12770	0
310	20240927	155100	114470180	12770	12770	12770	12770	0
311	20240927	155000	114470180	12770	12770	12770	12770	0
312	20240927	154900	114470180	12770	12770	12770	12770	0
313	20240927	154800	114470180	12770	12770	12770	12770	0
314	20240927	154700	114470180	12770	12770	12770	12770	0
315	20240927	154600	114470180	12770	12770	12770	12770	0
316	20240927	154500	114470180	12770	12770	12770	12770	0
317	20240927	154400	114470180	12770	12770	12770	12770	0
318	20240927	154300	114470180	12770	12770	12770	12770	0
319	20240927	154200	114470180	12770	12770	12770	12770	0
320	20240927	154100	114470180	12770	12770	12770	12770	0
321	20240927	154000	114470180	12770	12770	12770	12770	0
322	20240927	153900	114470180	12770	12770	12770	12770	0
323	20240927	153800	114470180	12770	12770	12770	12770	0
324	20240927	153700	114470180	12770	12770	12770	12770	0
325	20240927	153600	114470180	12770	12770	12770	12770	0
326	20240927	153500	114470180	12770	12770	12770	12770	0
327	20240927	153400	114470180	12770	12770	12770	12770	0
328	20240927	153300	114470180	12770	12770	12770	12770	0
329	20240927	153200	114470180	12770	12770	12770	12770	0
330	20240927	153100	114470180	12770	12770	12770	12770	0
331	20240927	153000	114470180	12770	12770	12770	12770	228
332	20240927	152900	111558620	12740	12740	12740	12740	0
333	20240927	152800	111558620	12740	12740	12740	12740	0
334	20240927	152700	111558620	12740	12740	12740	12740	0
335	20240927	152600	111558620	12740	12740	12740	12740	0
336	20240927	152500	111558620	12740	12740	12740	12740	0
337	20240927	152400	111558620	12740	12740	12740	12740	0
338	20240927	152300	111558620	12740	12740	12740	12740	0
339	20240927	152200	111558620	12740	12740	12740	12740	0
340	20240927	152100	111558620	12740	12740	12740	12740	0
341	20240927	152000	111558620	12740	12740	12740	12740	0
342	20240927	151900	111558620	12740	12720	12740	12720	11
343	20240927	151800	111418670	12720	12730	12730	12710	42
344	20240927	151700	110884430	12770	12770	12770	12770	0
345	20240927	151600	110884430	12770	12770	12770	12770	0
346	20240927	151500	110884430	12770	12770	12770	12770	0
347	20240927	151400	110884430	12770	12770	12770	12770	0
348	20240927	151300	110884430	12770	12770	12770	12770	0
349	20240927	151200	110884430	12770	12770	12770	12770	0
350	20240927	151100	110884430	12770	12770	12770	12770	0
351	20240927	151000	110884430	12770	12770	12770	12770	0
352	20240927	150900	110884430	12770	12770	12770	12770	0
353	20240927	150800	110884430	12770	12770	12770	12770	0
354	20240927	150700	110884430	12770	12770	12770	12770	0
355	20240927	150600	110884430	12770	12770	12770	12770	0
356	20240927	150500	110884430	12770	12770	12770	12770	0
357	20240927	150400	110884430	12770	12770	12770	12770	0
358	20240927	150300	110884430	12770	12770	12770	12770	0
359	20240927	150200	110884430	12770	12770	12770	12770	0
360	20240927	150100	110884430	12770	12770	12770	12770	0
361	20240927	150000	110884430	12770	12770	12770	12770	0
362	20240927	145900	110884430	12770	12770	12770	12770	0
363	20240927	145800	110884430	12770	12770	12770	12770	0
364	20240927	145700	110884430	12770	12770	12770	12770	0
365	20240927	145600	110884430	12770	12770	12770	12770	0
366	20240927	145500	110884430	12770	12770	12770	12770	0
367	20240927	145400	110884430	12770	12770	12770	12770	0
368	20240927	145300	110884430	12770	12770	12770	12770	0
369	20240927	145200	110884430	12770	12770	12770	12770	0
370	20240927	145100	110884430	12770	12770	12770	12770	0
371	20240927	145000	110884430	12770	12770	12770	12770	0
372	20240927	144900	110884430	12770	12770	12770	12770	0
373	20240927	144800	110884430	12770	12770	12770	12770	0
374	20240927	144700	110884430	12770	12770	12770	12770	0
375	20240927	144600	110884430	12770	12770	12770	12770	0
376	20240927	144500	110884430	12770	12770	12770	12770	0
377	20240927	144400	110884430	12770	12770	12770	12770	0
378	20240927	144300	110884430	12770	12770	12770	12770	0
379	20240927	144200	110884430	12770	12770	12770	12770	0
380	20240927	144100	110884430	12770	12740	12770	12740	2
381	20240927	144000	110858920	12770	12770	12770	12770	0
382	20240927	143900	110858920	12770	12740	12770	12740	3
383	20240927	143800	110820660	12740	12740	12740	12740	1
384	20240927	143700	110807920	12720	12720	12720	12720	27
385	20240927	143600	110464480	12740	12750	12750	12740	32
386	20240927	143500	110056650	12750	12750	12750	12750	0
387	20240927	143400	110056650	12750	12750	12750	12750	0
388	20240927	143300	110056650	12750	12750	12750	12750	0
389	20240927	143200	110056650	12750	12750	12750	12750	0
390	20240927	143100	110056650	12750	12750	12750	12750	8
391	20240927	143000	109954650	12750	12750	12750	12750	0
392	20240927	142900	109954650	12750	12760	12760	12750	76
393	20240927	142800	108985610	12780	12780	12780	12780	0
394	20240927	142700	108985610	12780	12780	12780	12780	392
395	20240927	142600	103975850	12780	12780	12780	12780	0
396	20240927	142500	103975850	12780	12780	12780	12780	0
397	20240927	142400	103975850	12780	12780	12780	12780	0
398	20240927	142300	103975850	12780	12780	12780	12780	0
399	20240927	142200	103975850	12780	12780	12780	12780	90
400	20240927	142100	102825650	12780	12780	12780	12780	0
401	20240927	142000	102825650	12780	12780	12780	12780	0
402	20240927	141900	102825650	12780	12780	12780	12780	0
403	20240927	141800	102825650	12780	12780	12780	12780	0
404	20240927	141700	102825650	12780	12780	12780	12780	0
405	20240927	141600	102825650	12780	12780	12780	12780	0
406	20240927	141500	102825650	12780	12780	12780	12780	1
407	20240927	141400	102812870	12780	12780	12780	12780	0
408	20240927	141300	102812870	12780	12780	12780	12780	1
409	20240927	141200	102800090	12780	12780	12780	12780	0
410	20240927	141100	102800090	12780	12780	12780	12780	0
411	20240927	141000	102800090	12780	12780	12780	12780	1
412	20240927	140900	102787310	12770	12770	12770	12770	0
413	20240927	140800	102787310	12770	12770	12770	12770	0
414	20240927	140700	102787310	12770	12790	12790	12770	12
415	20240927	140600	102634030	12780	12780	12780	12780	0
416	20240927	140500	102634030	12780	12780	12780	12780	0
417	20240927	140400	102634030	12780	12780	12780	12780	0
418	20240927	140300	102634030	12780	12780	12780	12780	0
419	20240927	140200	102634030	12780	12780	12780	12780	0
420	20240927	140100	102634030	12780	12780	12780	12780	0
421	20240927	140000	102634030	12780	12780	12780	12780	0
422	20240927	135900	102634030	12780	12780	12780	12780	0
423	20240927	135800	102634030	12780	12780	12780	12780	0
424	20240927	135700	102634030	12780	12760	12780	12760	2
425	20240927	135600	102608490	12780	12760	12780	12760	9
426	20240927	135500	102493630	12770	12770	12770	12770	0
427	20240927	135400	102493630	12770	12770	12770	12770	0
428	20240927	135300	102493630	12770	12770	12770	12770	50
429	20240927	135200	101855130	12800	12800	12800	12800	0
430	20240927	135100	101855130	12800	12800	12800	12800	0
431	20240927	135000	101855130	12800	12800	12800	12800	0
432	20240927	134900	101855130	12800	12800	12800	12800	0
433	20240927	134800	101855130	12800	12800	12800	12800	0
434	20240927	134700	101855130	12800	12800	12800	12800	0
435	20240927	134600	101855130	12800	12800	12800	12800	0
436	20240927	134500	101855130	12800	12800	12800	12800	0
437	20240927	134400	101855130	12800	12800	12800	12800	9
438	20240927	134300	101739930	12800	12800	12800	12800	1
439	20240927	134200	101727130	12800	12800	12800	12800	0
440	20240927	134100	101727130	12800	12800	12800	12800	1
441	20240927	134000	101714330	12810	12810	12810	12810	0
442	20240927	133900	101714330	12810	12810	12810	12810	0
443	20240927	133800	101714330	12810	12810	12810	12810	0
444	20240927	133700	101714330	12810	12810	12810	12810	0
445	20240927	133600	101714330	12810	12810	12810	12810	0
446	20240927	133500	101714330	12810	12810	12810	12810	1
447	20240927	133400	101701520	12770	12770	12770	12770	0
448	20240927	133300	101701520	12770	12770	12770	12770	0
449	20240927	133200	101701520	12770	12770	12770	12770	0
450	20240927	133100	101701520	12770	12790	12790	12770	330
451	20240927	133000	97484900	12810	12810	12810	12810	0
452	20240927	132900	97484900	12810	12810	12810	12810	0
453	20240927	132800	97484900	12810	12810	12810	12810	0
454	20240927	132700	97484900	12810	12810	12810	12810	0
455	20240927	132600	97484900	12810	12810	12810	12810	0
456	20240927	132500	97484900	12810	12810	12810	12810	0
457	20240927	132400	97484900	12810	12810	12810	12810	0
458	20240927	132300	97484900	12810	12810	12810	12810	0
459	20240927	132200	97484900	12810	12810	12810	12810	0
460	20240927	132100	97484900	12810	12810	12810	12810	1
461	20240927	132000	97472090	12820	12820	12820	12820	0
462	20240927	131900	97472090	12820	12820	12820	12820	0
463	20240927	131800	97472090	12820	12820	12820	12820	0
464	20240927	131700	97472090	12820	12820	12820	12820	0
465	20240927	131600	97472090	12820	12820	12820	12820	0
466	20240927	131500	97472090	12820	12820	12820	12820	0
467	20240927	131400	97472090	12820	12820	12820	12820	0
468	20240927	131300	97472090	12820	12820	12820	12820	0
469	20240927	131200	97472090	12820	12820	12820	12820	0
470	20240927	131100	97472090	12820	12820	12820	12820	0
471	20240927	131000	97472090	12820	12820	12820	12820	0
472	20240927	130900	97472090	12820	12820	12820	12820	0
473	20240927	130800	97472090	12820	12820	12820	12820	0
474	20240927	130700	97472090	12820	12820	12820	12820	0
475	20240927	130600	97472090	12820	12820	12820	12820	0
476	20240927	130500	97472090	12820	12820	12820	12820	0
477	20240927	130400	97472090	12820	12820	12820	12820	0
478	20240927	130300	97472090	12820	12820	12820	12820	0
479	20240927	130200	97472090	12820	12820	12820	12820	5
480	20240927	130100	97407990	12820	12820	12820	12820	0
481	20240927	130000	97407990	12820	12820	12820	12820	0
482	20240927	125900	97407990	12820	12820	12820	12820	8
483	20240927	125800	97305430	12810	12810	12810	12810	0
484	20240927	125700	97305430	12810	12810	12810	12810	0
485	20240927	125600	97305430	12810	12780	12810	12780	422
486	20240927	125500	91904840	12780	12780	12780	12780	0
487	20240927	125400	91904840	12780	12780	12780	12780	0
488	20240927	125300	91904840	12780	12780	12780	12780	0
489	20240927	125200	91904840	12780	12780	12780	12780	0
490	20240927	125100	91904840	12780	12780	12780	12780	0
491	20240927	125000	91904840	12780	12780	12780	12780	0
492	20240927	124900	91904840	12780	12780	12780	12780	0
493	20240927	124800	91904840	12780	12780	12780	12780	1
494	20240927	124700	91892060	12750	12750	12750	12750	0
495	20240927	124600	91892060	12750	12750	12750	12750	0
496	20240927	124500	91892060	12750	12750	12750	12750	0
497	20240927	124400	91892060	12750	12750	12750	12750	0
498	20240927	124300	91892060	12750	12760	12760	12750	8
499	20240927	124200	91790020	12780	12780	12780	12780	0
500	20240927	124100	91790020	12780	12780	12780	12780	0
501	20240927	124000	91790020	12780	12780	12780	12780	0
502	20240927	123900	91790020	12780	12780	12780	12780	0
503	20240927	123800	91790020	12780	12780	12780	12780	0
504	20240927	123700	91790020	12780	12780	12780	12780	0
505	20240927	123600	91790020	12780	12780	12780	12780	0
506	20240927	123500	91790020	12780	12780	12780	12780	0
507	20240927	123400	91790020	12780	12780	12780	12780	0
508	20240927	123300	91790020	12780	12780	12780	12780	0
509	20240927	123200	91790020	12780	12780	12780	12780	0
510	20240927	123100	91790020	12780	12780	12780	12780	26
511	20240927	123000	91457740	12780	12780	12780	12780	0
512	20240927	122900	91457740	12780	12780	12780	12780	0
513	20240927	122800	91457740	12780	12780	12780	12780	0
514	20240927	122700	91457740	12780	12780	12780	12780	0
515	20240927	122600	91457740	12780	12780	12780	12780	0
516	20240927	122500	91457740	12780	12780	12780	12780	0
517	20240927	122400	91457740	12780	12780	12780	12780	0
518	20240927	122300	91457740	12780	12780	12780	12780	0
519	20240927	122200	91457740	12780	12780	12780	12780	0
520	20240927	122100	91457740	12780	12780	12780	12780	0
521	20240927	122000	91457740	12780	12780	12780	12780	0
522	20240927	121900	91457740	12780	12780	12780	12780	0
523	20240927	121800	91457740	12780	12780	12780	12780	0
524	20240927	121700	91457740	12780	12780	12780	12780	0
525	20240927	121600	91457740	12780	12780	12780	12780	0
526	20240927	121500	91457740	12780	12780	12780	12780	0
527	20240927	121400	91457740	12780	12780	12780	12780	0
528	20240927	121300	91457740	12780	12780	12780	12780	0
529	20240927	121200	91457740	12780	12780	12780	12780	0
530	20240927	121100	91457740	12780	12780	12780	12780	0
531	20240927	121000	91457740	12780	12780	12780	12780	0
532	20240927	120900	91457740	12780	12780	12780	12780	0
533	20240927	120800	91457740	12780	12780	12780	12780	0
534	20240927	120700	91457740	12780	12780	12780	12780	0
535	20240927	120600	91457740	12780	12780	12780	12780	0
536	20240927	120500	91457740	12780	12780	12780	12780	0
537	20240927	120400	91457740	12780	12780	12780	12780	0
538	20240927	120300	91457740	12780	12780	12780	12780	0
539	20240927	120200	91457740	12780	12780	12780	12780	0
540	20240927	120100	91457740	12780	12780	12780	12780	0
541	20240927	120000	91457740	12780	12780	12780	12780	0
542	20240927	115900	91457740	12780	12780	12780	12780	0
543	20240927	115800	91457740	12780	12780	12780	12780	1
544	20240927	115700	91444960	12790	12790	12790	12790	0
545	20240927	115600	91444960	12790	12790	12790	12790	0
546	20240927	115500	91444960	12790	12790	12790	12790	0
547	20240927	115400	91444960	12790	12790	12790	12790	0
548	20240927	115300	91444960	12790	12790	12790	12790	0
549	20240927	115200	91444960	12790	12790	12790	12790	0
550	20240927	115100	91444960	12790	12790	12790	12790	0
551	20240927	115000	91444960	12790	12790	12790	12790	1
552	20240927	114900	91432170	12780	12780	12780	12780	338
553	20240927	114800	87112530	12780	12780	12780	12780	0
554	20240927	114700	87112530	12780	12780	12780	12780	0
555	20240927	114600	87112530	12780	12780	12780	12780	0
556	20240927	114500	87112530	12780	12780	12780	12780	12
557	20240927	114400	86959170	12760	12760	12760	12760	20
558	20240927	114300	86703970	12780	12760	12780	12760	11
559	20240927	114200	86563590	12780	12780	12780	12780	0
560	20240927	114100	86563590	12780	12780	12780	12780	7
561	20240927	114000	86474130	12780	12780	12780	12780	0
562	20240927	113900	86474130	12780	12780	12780	12780	0
563	20240927	113800	86474130	12780	12780	12780	12780	0
564	20240927	113700	86474130	12780	12780	12780	12780	48
565	20240927	113600	85860690	12780	12780	12780	12780	0
566	20240927	113500	85860690	12780	12780	12780	12780	0
567	20240927	113400	85860690	12780	12780	12780	12780	0
568	20240927	113300	85860690	12780	12780	12780	12780	0
569	20240927	113200	85860690	12780	12780	12780	12780	0
570	20240927	113100	85860690	12780	12780	12780	12780	0
571	20240927	113000	85860690	12780	12780	12780	12780	0
572	20240927	112900	85860690	12780	12780	12780	12780	0
573	20240927	112800	85860690	12780	12780	12780	12780	0
574	20240927	112700	85860690	12780	12780	12780	12780	0
575	20240927	112600	85860690	12780	12780	12780	12780	0
576	20240927	112500	85860690	12780	12780	12780	12780	0
577	20240927	112400	85860690	12780	12780	12780	12780	0
578	20240927	112300	85860690	12780	12780	12780	12780	0
579	20240927	112200	85860690	12780	12780	12780	12780	0
580	20240927	112100	85860690	12780	12780	12780	12780	0
581	20240927	112000	85860690	12780	12780	12780	12780	0
582	20240927	111900	85860690	12780	12780	12780	12780	1
583	20240927	111800	85847910	12760	12760	12760	12760	0
584	20240927	111700	85847910	12760	12760	12760	12760	0
585	20240927	111600	85847910	12760	12760	12760	12760	0
586	20240927	111500	85847910	12760	12760	12760	12760	0
587	20240927	111400	85847910	12760	12760	12760	12760	22
588	20240927	111300	85567190	12710	12710	12710	12710	3
589	20240927	111200	85529060	12710	12710	12710	12710	0
590	20240927	111100	85529060	12710	12710	12710	12710	0
591	20240927	111000	85529060	12710	12710	12710	12710	1
592	20240927	110900	85516350	12770	12770	12770	12770	0
593	20240927	110800	85516350	12770	12770	12770	12770	0
594	20240927	110700	85516350	12770	12770	12770	12770	0
595	20240927	110600	85516350	12770	12770	12770	12770	0
596	20240927	110500	85516350	12770	12710	12770	12710	2
597	20240927	110400	85490870	12710	12710	12710	12710	1
598	20240927	110300	85478160	12710	12710	12710	12710	1
599	20240927	110200	85465450	12690	12740	12740	12690	850
600	20240927	110100	74669340	12740	12750	12750	12720	308
601	20240927	110000	70750120	12780	12780	12780	12780	0
602	20240927	105900	70750120	12780	12770	12780	12770	2
603	20240927	105800	70724570	12750	12750	12750	12750	15
604	20240927	105700	70533320	12740	12740	12740	12740	0
605	20240927	105600	70533320	12740	12740	12740	12740	0
606	20240927	105500	70533320	12740	12740	12740	12740	0
607	20240927	105400	70533320	12740	12740	12740	12740	0
608	20240927	105300	70533320	12740	12740	12740	12740	0
609	20240927	105200	70533320	12740	12740	12740	12740	0
610	20240927	105100	70533320	12740	12740	12740	12740	0
611	20240927	105000	70533320	12740	12740	12740	12740	0
612	20240927	104900	70533320	12740	12740	12740	12740	0
613	20240927	104800	70533320	12740	12740	12740	12740	0
614	20240927	104700	70533320	12740	12740	12740	12740	1
615	20240927	104600	70520580	12720	12720	12720	12720	0
616	20240927	104500	70520580	12720	12720	12720	12720	0
617	20240927	104400	70520580	12720	12720	12720	12720	0
618	20240927	104300	70520580	12720	12720	12720	12720	49
619	20240927	104200	69897300	12720	12720	12720	12720	1
620	20240927	104100	69884580	12720	12720	12720	12720	0
621	20240927	104000	69884580	12720	12720	12720	12720	0
622	20240927	103900	69884580	12720	12720	12720	12720	0
623	20240927	103800	69884580	12720	12720	12720	12720	0
624	20240927	103700	69884580	12720	12720	12720	12720	0
625	20240927	103600	69884580	12720	12720	12720	12720	0
626	20240927	103500	69884580	12720	12720	12720	12720	0
627	20240927	103400	69884580	12720	12720	12720	12720	0
628	20240927	103300	69884580	12720	12720	12720	12720	100
629	20240927	103200	68612580	12720	12720	12720	12720	28
630	20240927	103100	68256420	12720	12720	12720	12720	2
631	20240927	103000	68230980	12720	12720	12720	12720	0
632	20240927	102900	68230980	12720	12720	12720	12720	0
633	20240927	102800	68230980	12720	12720	12720	12720	0
634	20240927	102700	68230980	12720	12720	12720	12720	1
635	20240927	102600	68218260	12750	12700	12750	12690	355
636	20240927	102500	63702690	12690	12690	12690	12690	272
637	20240927	102400	60251010	12690	12690	12690	12690	50
638	20240927	102300	59616510	12710	12710	12710	12710	0
639	20240927	102200	59616510	12710	12710	12710	12710	50
640	20240927	102100	58981010	12740	12700	12740	12700	428
641	20240927	102000	53542250	12680	12680	12680	12680	0
642	20240927	101900	53542250	12680	12680	12680	12680	0
643	20240927	101800	53542250	12680	12700	12710	12680	605
644	20240927	101700	45864630	12690	12700	12700	12690	333
645	20240927	101600	41636530	12700	12700	12700	12700	124
646	20240927	101500	40061730	12700	12700	12720	12700	728
647	20240927	101400	30816110	12700	12720	12720	12700	256
648	20240927	101300	27561730	12710	12710	12710	12710	146
649	20240927	101200	25706070	12710	12710	12710	12710	184
650	20240927	101100	23367430	12700	12720	12720	12700	521
651	20240927	101000	16748550	12740	12740	12740	12740	0
652	20240927	100900	16748550	12740	12740	12740	12740	1
653	20240927	100800	16735810	12720	12730	12730	12720	430
654	20240927	100700	11264090	12740	12740	12740	12740	10
655	20240927	100600	11136690	12740	12740	12740	12740	0
656	20240927	100500	11136690	12740	12770	12770	12740	450
657	20240927	100400	5399040	12780	12780	12780	12780	0
658	20240927	100300	5399040	12780	12780	12780	12780	0
659	20240927	100200	5399040	12780	12780	12780	12780	0
660	20240927	100100	5399040	12780	12780	12780	12780	0
661	20240927	100000	5399040	12780	12780	12780	12780	0
662	20240927	095900	5399040	12780	12780	12780	12780	1
663	20240927	095800	5386260	12770	12770	12770	12770	9
664	20240927	095700	5271330	12770	12770	12770	12770	0
665	20240927	095600	5271330	12770	12770	12770	12770	0
666	20240927	095500	5271330	12770	12770	12770	12770	0
667	20240927	095400	5271330	12770	12770	12770	12770	6
668	20240927	095300	5194710	12790	12790	12790	12790	82
669	20240927	095200	4145930	12790	12790	12790	12790	0
670	20240927	095100	4145930	12790	12790	12790	12790	0
671	20240927	095000	4145930	12790	12790	12790	12790	0
672	20240927	094900	4145930	12790	12790	12790	12790	0
673	20240927	094800	4145930	12790	12790	12790	12790	0
674	20240927	094700	4145930	12790	12790	12790	12790	0
675	20240927	094600	4145930	12790	12790	12790	12790	1
676	20240927	094500	4133140	12790	12790	12790	12790	0
677	20240927	094400	4133140	12790	12790	12790	12790	0
678	20240927	094300	4133140	12790	12790	12790	12790	15
679	20240927	094200	3941290	12790	12790	12790	12790	2
680	20240927	094100	3915710	12790	12790	12790	12790	1
681	20240927	094000	3902920	12790	12790	12790	12790	0
682	20240927	093900	3902920	12790	12790	12790	12790	0
683	20240927	093800	3902920	12790	12790	12790	12790	0
684	20240927	093700	3902920	12790	12790	12790	12790	0
685	20240927	093600	3902920	12790	12790	12790	12790	0
686	20240927	093500	3902920	12790	12790	12790	12790	1
687	20240927	093400	3890130	12770	12770	12770	12770	0
688	20240927	093300	3890130	12770	12770	12770	12770	0
689	20240927	093200	3890130	12770	12770	12770	12770	0
690	20240927	093100	3890130	12770	12770	12770	12770	1
691	20240927	093000	3877360	12770	12770	12770	12770	0
692	20240927	092900	3877360	12770	12770	12770	12770	0
693	20240927	092800	3877360	12770	12770	12770	12770	0
694	20240927	092700	3877360	12770	12770	12770	12770	0
695	20240927	092600	3877360	12770	12770	12770	12770	0
696	20240927	092500	3877360	12770	12770	12770	12770	0
697	20240927	092400	3877360	12770	12770	12770	12770	0
698	20240927	092300	3877360	12770	12770	12770	12770	0
699	20240927	092200	3877360	12770	12770	12770	12770	0
700	20240927	092100	3877360	12770	12770	12770	12770	112
701	20240927	092000	2447120	12770	12770	12770	12770	0
702	20240927	091900	2447120	12770	12770	12770	12770	0
703	20240927	091800	2447120	12770	12770	12770	12770	0
704	20240927	091700	2447120	12770	12770	12770	12770	0
705	20240927	091600	2447120	12770	12770	12770	12770	0
706	20240927	091500	2447120	12770	12770	12770	12770	0
707	20240927	091400	2447120	12770	12770	12770	12770	0
708	20240927	091300	2447120	12770	12790	12790	12770	91
709	20240927	091200	1283470	12820	12820	12820	12820	0
710	20240927	091100	1283470	12820	12820	12820	12820	0
711	20240927	091000	1283470	12820	12820	12820	12820	79
712	20240927	090900	270690	12890	12890	12890	12890	0
713	20240927	090800	270690	12890	12890	12890	12890	0
714	20240927	090700	270690	12890	12890	12890	12890	0
715	20240927	090600	270690	12890	12890	12890	12890	0
716	20240927	090500	270690	12890	12890	12890	12890	0
717	20240927	090400	270690	12890	12890	12890	12890	0
718	20240927	090300	270690	12890	12890	12890	12890	0
719	20240927	090200	270690	12890	12890	12890	12890	0
720	20240927	090100	270690	12890	12890	12890	12890	0
721	20240927	090000	270690	12890	12890	12890	12890	21