KissMeData/048910/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193100	269366280	8890	8890	8890	8890	146
3	20240927	193000	269366280	8890	8890	8890	8890	0
4	20240927	192900	269366280	8890	8890	8890	8890	0
5	20240927	192800	269366280	8890	8890	8890	8890	0
6	20240927	192700	269366280	8890	8890	8890	8890	0
7	20240927	192600	269366280	8890	8890	8890	8890	0
8	20240927	192500	269366280	8890	8890	8890	8890	0
9	20240927	192400	269366280	8890	8890	8890	8890	0
10	20240927	192300	269366280	8890	8890	8890	8890	0
11	20240927	192200	269366280	8890	8890	8890	8890	0
12	20240927	192100	269366280	8890	8890	8890	8890	0
13	20240927	192000	269366280	8890	8890	8890	8890	0
14	20240927	191900	269366280	8890	8890	8890	8890	0
15	20240927	191800	269366280	8890	8890	8890	8890	0
16	20240927	191700	269366280	8890	8890	8890	8890	0
17	20240927	191600	269366280	8890	8890	8890	8890	0
18	20240927	191500	269366280	8890	8890	8890	8890	0
19	20240927	191400	269366280	8890	8890	8890	8890	0
20	20240927	191300	269366280	8890	8890	8890	8890	0
21	20240927	191200	269366280	8890	8890	8890	8890	0
22	20240927	191100	269366280	8890	8890	8890	8890	0
23	20240927	191000	269366280	8890	8890	8890	8890	0
24	20240927	190900	269366280	8890	8890	8890	8890	0
25	20240927	190800	269366280	8890	8890	8890	8890	0
26	20240927	190700	269366280	8890	8890	8890	8890	0
27	20240927	190600	269366280	8890	8890	8890	8890	0
28	20240927	190500	269366280	8890	8890	8890	8890	0
29	20240927	190400	269366280	8890	8890	8890	8890	0
30	20240927	190300	269366280	8890	8890	8890	8890	0
31	20240927	190200	269366280	8890	8890	8890	8890	0
32	20240927	190100	269366280	8890	8890	8890	8890	146
33	20240927	190000	269366280	8890	8890	8890	8890	0
34	20240927	185900	269366280	8890	8890	8890	8890	0
35	20240927	185800	269366280	8890	8890	8890	8890	0
36	20240927	185700	269366280	8890	8890	8890	8890	0
37	20240927	185600	269366280	8890	8890	8890	8890	0
38	20240927	185500	269366280	8890	8890	8890	8890	0
39	20240927	185400	269366280	8890	8890	8890	8890	0
40	20240927	185300	269366280	8890	8890	8890	8890	0
41	20240927	185200	269366280	8890	8890	8890	8890	0
42	20240927	185100	269366280	8890	8890	8890	8890	0
43	20240927	185000	269366280	8890	8890	8890	8890	0
44	20240927	184900	269366280	8890	8890	8890	8890	0
45	20240927	184800	269366280	8890	8890	8890	8890	0
46	20240927	184700	269366280	8890	8890	8890	8890	0
47	20240927	184600	269366280	8890	8890	8890	8890	0
48	20240927	184500	269366280	8890	8890	8890	8890	0
49	20240927	184400	269366280	8890	8890	8890	8890	0
50	20240927	184300	269366280	8890	8890	8890	8890	0
51	20240927	184200	269366280	8890	8890	8890	8890	0
52	20240927	184100	269366280	8890	8890	8890	8890	0
53	20240927	184000	269366280	8890	8890	8890	8890	0
54	20240927	183900	269366280	8890	8890	8890	8890	0
55	20240927	183800	269366280	8890	8890	8890	8890	0
56	20240927	183700	269366280	8890	8890	8890	8890	0
57	20240927	183600	269366280	8890	8890	8890	8890	0
58	20240927	183500	269366280	8890	8890	8890	8890	0
59	20240927	183400	269366280	8890	8890	8890	8890	0
60	20240927	183300	269366280	8890	8890	8890	8890	0
61	20240927	183200	269366280	8890	8890	8890	8890	0
62	20240927	183100	269366280	8890	8890	8890	8890	146
63	20240927	183000	269366280	8890	8890	8890	8890	0
64	20240927	182900	269366280	8890	8890	8890	8890	0
65	20240927	182800	269366280	8890	8890	8890	8890	0
66	20240927	182700	269366280	8890	8890	8890	8890	0
67	20240927	182600	269366280	8890	8890	8890	8890	0
68	20240927	182500	269366280	8890	8890	8890	8890	0
69	20240927	182400	269366280	8890	8890	8890	8890	0
70	20240927	182300	269366280	8890	8890	8890	8890	0
71	20240927	182200	269366280	8890	8890	8890	8890	0
72	20240927	182100	269366280	8890	8890	8890	8890	0
73	20240927	182000	269366280	8890	8890	8890	8890	0
74	20240927	181900	269366280	8890	8890	8890	8890	0
75	20240927	181800	269366280	8890	8890	8890	8890	0
76	20240927	181700	269366280	8890	8890	8890	8890	0
77	20240927	181600	269366280	8890	8890	8890	8890	0
78	20240927	181500	269366280	8890	8890	8890	8890	0
79	20240927	181400	269366280	8890	8890	8890	8890	0
80	20240927	181300	269366280	8890	8890	8890	8890	0
81	20240927	181200	269366280	8890	8890	8890	8890	0
82	20240927	181100	269366280	8890	8890	8890	8890	0
83	20240927	181000	269366280	8890	8890	8890	8890	0
84	20240927	180900	269366280	8890	8890	8890	8890	0
85	20240927	180800	269366280	8890	8890	8890	8890	0
86	20240927	180700	269366280	8890	8890	8890	8890	0
87	20240927	180600	269366280	8890	8890	8890	8890	0
88	20240927	180500	269366280	8890	8890	8890	8890	0
89	20240927	180400	269366280	8890	8890	8890	8890	0
90	20240927	180300	269366280	8890	8890	8890	8890	0
91	20240927	180200	269366280	8890	8890	8890	8890	0
92	20240927	180100	269366280	8890	8890	8890	8890	146
93	20240927	180000	269366280	8890	8890	8890	8890	0
94	20240927	175900	269366280	8890	8890	8890	8890	0
95	20240927	175800	269366280	8890	8890	8890	8890	0
96	20240927	175700	269366280	8890	8890	8890	8890	0
97	20240927	175600	269366280	8890	8890	8890	8890	0
98	20240927	175500	269366280	8890	8890	8890	8890	0
99	20240927	175400	269366280	8890	8890	8890	8890	0
100	20240927	175300	269366280	8890	8890	8890	8890	0
101	20240927	175200	269366280	8890	8890	8890	8890	0
102	20240927	175100	269366280	8890	8890	8890	8890	0
103	20240927	175000	269366280	8890	8890	8890	8890	0
104	20240927	174900	269366280	8890	8890	8890	8890	0
105	20240927	174800	269366280	8890	8890	8890	8890	0
106	20240927	174700	269366280	8890	8890	8890	8890	0
107	20240927	174600	269366280	8890	8890	8890	8890	0
108	20240927	174500	269366280	8890	8890	8890	8890	0
109	20240927	174400	269366280	8890	8890	8890	8890	0
110	20240927	174300	269366280	8890	8890	8890	8890	0
111	20240927	174200	269366280	8890	8890	8890	8890	0
112	20240927	174100	269366280	8890	8890	8890	8890	0
113	20240927	174000	269366280	8890	8890	8890	8890	0
114	20240927	173900	269366280	8890	8890	8890	8890	0
115	20240927	173800	269366280	8890	8890	8890	8890	0
116	20240927	173700	269366280	8890	8890	8890	8890	0
117	20240927	173600	269366280	8890	8890	8890	8890	0
118	20240927	173500	269366280	8890	8890	8890	8890	0
119	20240927	173400	269366280	8890	8890	8890	8890	0
120	20240927	173300	269366280	8890	8890	8890	8890	0
121	20240927	173200	269366280	8890	8890	8890	8890	0
122	20240927	173100	269366280	8890	8890	8890	8890	146
123	20240927	173000	269366280	8890	8890	8890	8890	0
124	20240927	172900	269366280	8890	8890	8890	8890	0
125	20240927	172800	269366280	8890	8890	8890	8890	0
126	20240927	172700	269366280	8890	8890	8890	8890	0
127	20240927	172600	269366280	8890	8890	8890	8890	0
128	20240927	172500	269366280	8890	8890	8890	8890	0
129	20240927	172400	269366280	8890	8890	8890	8890	0
130	20240927	172300	269366280	8890	8890	8890	8890	0
131	20240927	172200	269366280	8890	8890	8890	8890	0
132	20240927	172100	269366280	8890	8890	8890	8890	0
133	20240927	172000	269366280	8890	8890	8890	8890	0
134	20240927	171900	269366280	8890	8890	8890	8890	0
135	20240927	171800	269366280	8890	8890	8890	8890	0
136	20240927	171700	269366280	8890	8890	8890	8890	0
137	20240927	171600	269366280	8890	8890	8890	8890	0
138	20240927	171500	269366280	8890	8890	8890	8890	0
139	20240927	171400	269366280	8890	8890	8890	8890	0
140	20240927	171300	269366280	8890	8890	8890	8890	0
141	20240927	171200	269366280	8890	8890	8890	8890	0
142	20240927	171100	269366280	8890	8890	8890	8890	0
143	20240927	171000	269366280	8890	8890	8890	8890	0
144	20240927	170900	269366280	8890	8890	8890	8890	0
145	20240927	170800	269366280	8890	8890	8890	8890	0
146	20240927	170700	269366280	8890	8890	8890	8890	0
147	20240927	170600	269366280	8890	8890	8890	8890	0
148	20240927	170500	269366280	8890	8890	8890	8890	0
149	20240927	170400	269366280	8890	8890	8890	8890	0
150	20240927	170300	269366280	8890	8890	8890	8890	0
151	20240927	170200	269366280	8890	8890	8890	8890	0
152	20240927	170100	269366280	8890	8890	8890	8890	146
153	20240927	170000	269366280	8890	8890	8890	8890	0
154	20240927	165900	269366280	8890	8890	8890	8890	0
155	20240927	165800	269366280	8890	8890	8890	8890	0
156	20240927	165700	269366280	8890	8890	8890	8890	0
157	20240927	165600	269366280	8890	8890	8890	8890	0
158	20240927	165500	269366280	8890	8890	8890	8890	0
159	20240927	165400	269366280	8890	8890	8890	8890	0
160	20240927	165300	269366280	8890	8890	8890	8890	0
161	20240927	165200	269366280	8890	8890	8890	8890	0
162	20240927	165100	269366280	8890	8890	8890	8890	0
163	20240927	165000	269366280	8890	8890	8890	8890	0
164	20240927	164900	269366280	8890	8890	8890	8890	0
165	20240927	164800	269366280	8890	8890	8890	8890	0
166	20240927	164700	269366280	8890	8890	8890	8890	0
167	20240927	164600	269366280	8890	8890	8890	8890	0
168	20240927	164500	269366280	8890	8890	8890	8890	0
169	20240927	164400	269366280	8890	8890	8890	8890	0
170	20240927	164300	269366280	8890	8890	8890	8890	0
171	20240927	164200	269366280	8890	8890	8890	8890	0
172	20240927	164100	269366280	8890	8890	8890	8890	0
173	20240927	164000	269366280	8890	8890	8890	8890	0
174	20240927	163900	269366280	8890	8890	8890	8890	0
175	20240927	163800	269366280	8890	8890	8890	8890	0
176	20240927	163700	269366280	8890	8890	8890	8890	0
177	20240927	163600	269366280	8890	8890	8890	8890	0
178	20240927	163500	269366280	8890	8890	8890	8890	0
179	20240927	163400	269366280	8890	8890	8890	8890	0
180	20240927	163300	269366280	8890	8890	8890	8890	0
181	20240927	163200	269366280	8890	8890	8890	8890	0
182	20240927	163100	269366280	8890	8890	8890	8890	146
183	20240927	163000	269366280	8890	8890	8890	8890	0
184	20240927	162900	269366280	8890	8890	8890	8890	0
185	20240927	162800	269366280	8890	8890	8890	8890	0
186	20240927	162700	269366280	8890	8890	8890	8890	0
187	20240927	162600	269366280	8890	8890	8890	8890	0
188	20240927	162500	269366280	8890	8890	8890	8890	0
189	20240927	162400	269366280	8890	8890	8890	8890	0
190	20240927	162300	269366280	8890	8890	8890	8890	0
191	20240927	162200	269366280	8890	8890	8890	8890	0
192	20240927	162100	269366280	8890	8890	8890	8890	0
193	20240927	162000	269366280	8890	8890	8890	8890	0
194	20240927	161900	269366280	8890	8890	8890	8890	0
195	20240927	161800	269366280	8890	8890	8890	8890	0
196	20240927	161700	269366280	8890	8890	8890	8890	0
197	20240927	161600	269366280	8890	8890	8890	8890	0
198	20240927	161500	269366280	8890	8890	8890	8890	0
199	20240927	161400	269366280	8890	8890	8890	8890	0
200	20240927	161300	269366280	8890	8890	8890	8890	0
201	20240927	161200	269366280	8890	8890	8890	8890	0
202	20240927	161100	269366280	8890	8890	8890	8890	0
203	20240927	161000	269366280	8890	8890	8890	8890	0
204	20240927	160900	269366280	8890	8890	8890	8890	0
205	20240927	160800	269366280	8890	8890	8890	8890	0
206	20240927	160700	269366280	8890	8890	8890	8890	0
207	20240927	160600	269366280	8890	8890	8890	8890	0
208	20240927	160500	269366280	8890	8890	8890	8890	0
209	20240927	160400	269366280	8890	8890	8890	8890	0
210	20240927	160300	269366280	8890	8890	8890	8890	0
211	20240927	160200	269366280	8890	8890	8890	8890	0
212	20240927	160100	269366280	8890	8890	8890	8890	146
213	20240927	160000	269366280	8890	8890	8890	8890	0
214	20240927	155900	269366280	8890	8890	8890	8890	0
215	20240927	155800	269366280	8890	8890	8890	8890	0
216	20240927	155700	269366280	8890	8890	8890	8890	0
217	20240927	155600	269366280	8890	8890	8890	8890	0
218	20240927	155500	269366280	8890	8890	8890	8890	0
219	20240927	155400	269366280	8890	8890	8890	8890	0
220	20240927	155300	269366280	8890	8890	8890	8890	0
221	20240927	155200	269366280	8890	8890	8890	8890	0
222	20240927	155100	269366280	8890	8890	8890	8890	0
223	20240927	155000	269366280	8890	8890	8890	8890	0
224	20240927	154900	269366280	8890	8890	8890	8890	0
225	20240927	154800	269366280	8890	8890	8890	8890	0
226	20240927	154700	269366280	8890	8890	8890	8890	0
227	20240927	154600	269366280	8890	8890	8890	8890	0
228	20240927	154500	269366280	8890	8890	8890	8890	0
229	20240927	154400	269366280	8890	8890	8890	8890	0
230	20240927	154300	269366280	8890	8890	8890	8890	0
231	20240927	154200	269366280	8890	8890	8890	8890	0
232	20240927	154100	269366280	8890	8890	8890	8890	0
233	20240927	154000	269366280	8890	8890	8890	8890	0
234	20240927	153900	269366280	8890	8890	8890	8890	0
235	20240927	153800	269366280	8890	8890	8890	8890	0
236	20240927	153700	269366280	8890	8890	8890	8890	0
237	20240927	153600	269366280	8890	8890	8890	8890	0
238	20240927	153500	269366280	8890	8890	8890	8890	0
239	20240927	153400	269366280	8890	8890	8890	8890	0
240	20240927	153300	269366280	8890	8890	8890	8890	0
241	20240927	153200	269366280	8890	8890	8890	8890	0
242	20240927	153100	269366280	8890	8890	8890	8890	146
243	20240927	153000	269366280	8890	8890	8890	8890	146
244	20240927	152900	268068340	8900	8900	8900	8900	0
245	20240927	152800	268068340	8900	8900	8900	8900	0
246	20240927	152700	268068340	8900	8900	8900	8900	0
247	20240927	152600	268068340	8900	8900	8900	8900	0
248	20240927	152500	268068340	8900	8900	8900	8900	0
249	20240927	152400	268068340	8900	8900	8900	8900	0
250	20240927	152300	268068340	8900	8900	8900	8900	0
251	20240927	152200	268068340	8900	8900	8900	8900	0
252	20240927	152100	268068340	8900	8900	8900	8900	0
253	20240927	152000	268068340	8900	8900	8900	8900	0
254	20240927	151900	268068340	8900	8900	8900	8900	13
255	20240927	151800	267952640	8890	8880	8900	8880	49
256	20240927	151700	267517130	8860	8860	8860	8860	0
257	20240927	151600	267517130	8860	8890	8890	8860	33
258	20240927	151500	267224460	8890	8890	8890	8890	2
259	20240927	151400	267206680	8900	8900	8900	8890	493
260	20240927	151300	262822720	8900	8880	8900	8870	2193
261	20240927	151200	243329320	8880	8880	8880	8880	1
262	20240927	151100	243320440	8860	8860	8860	8860	28
263	20240927	151000	243072360	8860	8870	8880	8860	208
264	20240927	150900	241228890	8880	8880	8880	8880	0
265	20240927	150800	241228890	8880	8880	8880	8880	0
266	20240927	150700	241228890	8880	8880	8880	8880	73
267	20240927	150600	240580650	8880	8880	8880	8880	26
268	20240927	150500	240349770	8880	8870	8880	8870	480
269	20240927	150400	236090800	8860	8820	8860	8820	212
270	20240927	150300	234218290	8790	8790	8790	8790	1
271	20240927	150200	234209500	8790	8790	8790	8790	0
272	20240927	150100	234209500	8790	8790	8790	8790	0
273	20240927	150000	234209500	8790	8790	8790	8790	38
274	20240927	145900	233875480	8810	8810	8810	8810	1
275	20240927	145800	233866670	8770	8770	8770	8770	0
276	20240927	145700	233866670	8770	8770	8770	8770	0
277	20240927	145600	233866670	8770	8770	8770	8770	0
278	20240927	145500	233866670	8770	8770	8770	8770	0
279	20240927	145400	233866670	8770	8770	8770	8770	0
280	20240927	145300	233866670	8770	8770	8770	8770	0
281	20240927	145200	233866670	8770	8770	8770	8770	0
282	20240927	145100	233866670	8770	8770	8770	8770	0
283	20240927	145000	233866670	8770	8770	8770	8770	0
284	20240927	144900	233866670	8770	8770	8770	8770	1
285	20240927	144800	233857900	8800	8800	8800	8800	0
286	20240927	144700	233857900	8800	8800	8800	8800	1
287	20240927	144600	233849100	8770	8780	8780	8770	300
288	20240927	144500	231217810	8770	8770	8770	8770	0
289	20240927	144400	231217810	8770	8770	8770	8770	0
290	20240927	144300	231217810	8770	8770	8770	8770	0
291	20240927	144200	231217810	8770	8770	8770	8770	13
292	20240927	144100	231103800	8770	8770	8770	8770	1
293	20240927	144000	231095030	8760	8760	8760	8760	0
294	20240927	143900	231095030	8760	8760	8760	8760	0
295	20240927	143800	231095030	8760	8760	8760	8760	0
296	20240927	143700	231095030	8760	8760	8760	8760	0
297	20240927	143600	231095030	8760	8760	8760	8760	50
298	20240927	143500	230657030	8760	8770	8770	8760	128
299	20240927	143400	229535560	8770	8780	8780	8770	50
300	20240927	143300	229096630	8770	8770	8770	8770	0
301	20240927	143200	229096630	8770	8770	8770	8770	19
302	20240927	143100	228930000	8770	8800	8800	8770	1331
303	20240927	143000	217232300	8800	8820	8820	8800	401
304	20240927	142900	213698260	8820	8820	8820	8820	400
305	20240927	142800	210170260	8830	8830	8830	8830	0
306	20240927	142700	210170260	8830	8830	8830	8830	0
307	20240927	142600	210170260	8830	8830	8830	8830	0
308	20240927	142500	210170260	8830	8830	8830	8830	0
309	20240927	142400	210170260	8830	8830	8830	8830	0
310	20240927	142300	210170260	8830	8830	8830	8830	0
311	20240927	142200	210170260	8830	8830	8830	8830	0
312	20240927	142100	210170260	8830	8830	8830	8830	37
313	20240927	142000	209843550	8830	8830	8830	8830	0
314	20240927	141900	209843550	8830	8830	8830	8830	0
315	20240927	141800	209843550	8830	8830	8830	8830	0
316	20240927	141700	209843550	8830	8830	8830	8830	0
317	20240927	141600	209843550	8830	8830	8830	8830	50
318	20240927	141500	209402050	8830	8830	8830	8830	0
319	20240927	141400	209402050	8830	8830	8830	8830	229
320	20240927	141300	207379980	8830	8840	8840	8830	184
321	20240927	141200	205755000	8840	8840	8840	8840	48
322	20240927	141100	205330680	8850	8830	8850	8830	22
323	20240927	141000	205136200	8850	8850	8850	8850	0
324	20240927	140900	205136200	8850	8850	8850	8850	0
325	20240927	140800	205136200	8850	8840	8850	8830	944
326	20240927	140700	196792940	8850	8860	8860	8850	243
327	20240927	140600	194642230	8860	8860	8860	8860	104
328	20240927	140500	193720790	8860	8860	8860	8860	1
329	20240927	140400	193711930	8860	8860	8860	8860	0
330	20240927	140300	193711930	8860	8860	8860	8860	10
331	20240927	140200	193623330	8860	8860	8860	8860	0
332	20240927	140100	193623330	8860	8860	8860	8860	0
333	20240927	140000	193623330	8860	8860	8860	8860	0
334	20240927	135900	193623330	8860	8860	8860	8860	20
335	20240927	135800	193446130	8850	8850	8850	8850	0
336	20240927	135700	193446130	8850	8850	8850	8850	0
337	20240927	135600	193446130	8850	8850	8850	8850	0
338	20240927	135500	193446130	8850	8850	8850	8850	0
339	20240927	135400	193446130	8850	8850	8850	8850	0
340	20240927	135300	193446130	8850	8850	8850	8850	15
341	20240927	135200	193313380	8870	8870	8870	8870	0
342	20240927	135100	193313380	8870	8870	8870	8870	1
343	20240927	135000	193304510	8840	8840	8840	8840	0
344	20240927	134900	193304510	8840	8840	8840	8840	0
345	20240927	134800	193304510	8840	8840	8840	8840	0
346	20240927	134700	193304510	8840	8840	8840	8840	0
347	20240927	134600	193304510	8840	8840	8840	8840	500
348	20240927	134500	188884510	8840	8840	8840	8840	0
349	20240927	134400	188884510	8840	8840	8840	8840	0
350	20240927	134300	188884510	8840	8840	8840	8840	1
351	20240927	134200	188875670	8840	8840	8840	8840	0
352	20240927	134100	188875670	8840	8840	8840	8840	0
353	20240927	134000	188875670	8840	8840	8840	8840	0
354	20240927	133900	188875670	8840	8860	8860	8840	420
355	20240927	133800	185160570	8850	8850	8850	8850	0
356	20240927	133700	185160570	8850	8850	8850	8850	0
357	20240927	133600	185160570	8850	8850	8850	8850	0
358	20240927	133500	185160570	8850	8850	8850	8850	0
359	20240927	133400	185160570	8850	8850	8850	8850	0
360	20240927	133300	185160570	8850	8850	8850	8850	0
361	20240927	133200	185160570	8850	8850	8850	8850	40
362	20240927	133100	184806570	8850	8850	8850	8850	0
363	20240927	133000	184806570	8850	8850	8850	8850	11
364	20240927	132900	184709220	8870	8870	8870	8870	56
365	20240927	132800	184212500	8870	8870	8870	8870	0
366	20240927	132700	184212500	8870	8860	8870	8860	102
367	20240927	132600	183308480	8860	8860	8860	8860	0
368	20240927	132500	183308480	8860	8860	8860	8860	0
369	20240927	132400	183308480	8860	8860	8860	8860	0
370	20240927	132300	183308480	8860	8860	8860	8860	0
371	20240927	132200	183308480	8860	8870	8870	8860	81
372	20240927	132100	182590740	8880	8880	8880	8880	61
373	20240927	132000	182049060	8880	8880	8880	8880	3
374	20240927	131900	182022420	8900	8900	8900	8900	0
375	20240927	131800	182022420	8900	8900	8900	8900	0
376	20240927	131700	182022420	8900	8900	8900	8900	1
377	20240927	131600	182013520	8900	8900	8900	8900	64
378	20240927	131500	181443920	8900	8900	8900	8900	1
379	20240927	131400	181435020	8900	8900	8900	8900	0
380	20240927	131300	181435020	8900	8900	8900	8900	100
381	20240927	131200	180545020	8860	8860	8860	8860	0
382	20240927	131100	180545020	8860	8870	8870	8860	83
383	20240927	131000	179809620	8860	8910	8910	8860	2
384	20240927	130900	179791850	8850	8850	8850	8850	0
385	20240927	130800	179791850	8850	8850	8850	8850	90
386	20240927	130700	178995350	8850	8900	8910	8850	910
387	20240927	130600	170896070	8900	8900	8900	8900	35
388	20240927	130500	170584570	8890	8890	8890	8890	3
389	20240927	130400	170557900	8890	8890	8890	8890	2
390	20240927	130300	170540120	8890	8900	8900	8890	2
391	20240927	130200	170522330	8910	8900	8910	8900	64
392	20240927	130100	169952720	8900	8900	8900	8900	3
393	20240927	130000	169926020	8890	8890	8890	8890	10
394	20240927	125900	169837120	8890	8890	8890	8890	93
395	20240927	125800	169010350	8880	8890	8890	8880	530
396	20240927	125700	164298770	8890	8890	8890	8890	0
397	20240927	125600	164298770	8890	8890	8890	8890	5
398	20240927	125500	164254320	8900	8900	8900	8900	252
399	20240927	125400	162011520	8900	8900	8900	8900	0
400	20240927	125300	162011520	8900	8900	8900	8900	220
401	20240927	125200	160053520	8900	8900	8900	8900	7
402	20240927	125100	159991220	8900	8900	8900	8900	3
403	20240927	125000	159964520	8890	8890	8890	8890	30
404	20240927	124900	159697820	8890	8880	8890	8880	37
405	20240927	124800	159368900	8890	8900	8900	8890	523
406	20240927	124700	154714330	8900	8900	8900	8900	16
407	20240927	124600	154571930	8910	8910	8910	8910	0
408	20240927	124500	154571930	8910	8900	8910	8900	39
409	20240927	124400	154224680	8900	8910	8910	8900	127
410	20240927	124300	153093120	8910	8900	8910	8900	20
411	20240927	124200	152915110	8900	8890	8900	8890	1014
412	20240927	124100	143892870	8880	8850	8880	8850	419
413	20240927	124000	140172180	8860	8860	8860	8860	0
414	20240927	123900	140172180	8860	8860	8860	8860	0
415	20240927	123800	140172180	8860	8860	8860	8860	0
416	20240927	123700	140172180	8860	8860	8860	8860	102
417	20240927	123600	139268460	8860	8860	8860	8860	36
418	20240927	123500	138949500	8890	8890	8890	8890	0
419	20240927	123400	138949500	8890	8860	8890	8860	123
420	20240927	123300	137859020	8860	8860	8860	8860	139
421	20240927	123200	136627480	8860	8860	8860	8860	58
422	20240927	123100	136113600	8870	8890	8890	8870	631
423	20240927	123000	130516530	8890	8890	8890	8880	157
424	20240927	122900	129120840	8880	8800	8880	8800	6278
425	20240927	122800	73632430	8790	8780	8790	8780	441
426	20240927	122700	69758000	8770	8770	8770	8770	16
427	20240927	122600	69617680	8770	8770	8770	8770	0
428	20240927	122500	69617680	8770	8770	8770	8770	0
429	20240927	122400	69617680	8770	8770	8780	8760	927
430	20240927	122300	61487760	8770	8770	8770	8770	0
431	20240927	122200	61487760	8770	8760	8770	8760	58
432	20240927	122100	60979160	8770	8770	8770	8770	0
433	20240927	122000	60979160	8770	8770	8770	8770	0
434	20240927	121900	60979160	8770	8770	8770	8770	0
435	20240927	121800	60979160	8770	8770	8770	8770	0
436	20240927	121700	60979160	8770	8770	8770	8770	0
437	20240927	121600	60979160	8770	8770	8770	8770	65
438	20240927	121500	60409110	8770	8770	8770	8770	0
439	20240927	121400	60409110	8770	8770	8770	8770	202
440	20240927	121300	58637570	8740	8740	8740	8740	0
441	20240927	121200	58637570	8740	8740	8740	8740	0
442	20240927	121100	58637570	8740	8740	8740	8740	0
443	20240927	121000	58637570	8740	8740	8740	8740	10
444	20240927	120900	58550170	8770	8770	8770	8770	0
445	20240927	120800	58550170	8770	8770	8770	8770	0
446	20240927	120700	58550170	8770	8770	8770	8770	0
447	20240927	120600	58550170	8770	8770	8770	8770	5
448	20240927	120500	58506320	8770	8770	8770	8760	145
449	20240927	120400	57235560	8780	8770	8780	8770	179
450	20240927	120300	55665620	8770	8750	8770	8740	811
451	20240927	120200	48563440	8740	8740	8740	8740	0
452	20240927	120100	48563440	8740	8740	8740	8740	0
453	20240927	120000	48563440	8740	8740	8740	8740	2
454	20240927	115900	48545960	8740	8740	8740	8740	0
455	20240927	115800	48545960	8740	8740	8740	8740	0
456	20240927	115700	48545960	8740	8740	8740	8740	0
457	20240927	115600	48545960	8740	8740	8740	8740	0
458	20240927	115500	48545960	8740	8730	8740	8720	74
459	20240927	115400	47899900	8720	8720	8720	8720	0
460	20240927	115300	47899900	8720	8720	8720	8720	0
461	20240927	115200	47899900	8720	8720	8720	8720	0
462	20240927	115100	47899900	8720	8720	8720	8720	0
463	20240927	115000	47899900	8720	8720	8720	8720	0
464	20240927	114900	47899900	8720	8720	8720	8720	0
465	20240927	114800	47899900	8720	8720	8720	8720	0
466	20240927	114700	47899900	8720	8720	8720	8720	0
467	20240927	114600	47899900	8720	8720	8720	8720	1
468	20240927	114500	47891180	8750	8750	8750	8750	0
469	20240927	114400	47891180	8750	8750	8750	8750	0
470	20240927	114300	47891180	8750	8750	8750	8750	89
471	20240927	114200	47112430	8750	8750	8750	8750	0
472	20240927	114100	47112430	8750	8740	8750	8740	44
473	20240927	114000	46727850	8740	8740	8740	8740	0
474	20240927	113900	46727850	8740	8740	8740	8720	53
475	20240927	113800	46265530	8740	8740	8740	8740	0
476	20240927	113700	46265530	8740	8740	8740	8740	0
477	20240927	113600	46265530	8740	8740	8740	8740	2
478	20240927	113500	46248050	8750	8750	8750	8750	0
479	20240927	113400	46248050	8750	8750	8750	8750	0
480	20240927	113300	46248050	8750	8750	8750	8750	0
481	20240927	113200	46248050	8750	8750	8750	8750	0
482	20240927	113100	46248050	8750	8750	8750	8750	0
483	20240927	113000	46248050	8750	8750	8750	8750	0
484	20240927	112900	46248050	8750	8750	8750	8750	0
485	20240927	112800	46248050	8750	8750	8750	8750	0
486	20240927	112700	46248050	8750	8750	8750	8750	0
487	20240927	112600	46248050	8750	8750	8750	8750	0
488	20240927	112500	46248050	8750	8730	8750	8720	54
489	20240927	112400	45776790	8730	8740	8740	8730	10
490	20240927	112300	45689470	8750	8750	8750	8750	0
491	20240927	112200	45689470	8750	8750	8750	8750	7
492	20240927	112100	45628220	8760	8760	8760	8760	0
493	20240927	112000	45628220	8760	8760	8760	8760	2
494	20240927	111900	45610700	8760	8760	8760	8760	2
495	20240927	111800	45593180	8760	8760	8760	8760	0
496	20240927	111700	45593180	8760	8760	8760	8760	0
497	20240927	111600	45593180	8760	8760	8760	8760	2
498	20240927	111500	45575660	8760	8760	8760	8760	0
499	20240927	111400	45575660	8760	8760	8760	8760	0
500	20240927	111300	45575660	8760	8750	8760	8730	1111
501	20240927	111200	35872930	8760	8760	8760	8760	0
502	20240927	111100	35872930	8760	8760	8760	8760	0
503	20240927	111000	35872930	8760	8760	8760	8760	0
504	20240927	110900	35872930	8760	8760	8760	8760	2
505	20240927	110800	35855410	8760	8760	8760	8760	0
506	20240927	110700	35855410	8760	8760	8760	8760	0
507	20240927	110600	35855410	8760	8760	8760	8760	0
508	20240927	110500	35855410	8760	8760	8760	8760	2
509	20240927	110400	35837890	8760	8760	8760	8760	0
510	20240927	110300	35837890	8760	8750	8760	8750	222
511	20240927	110200	33895320	8750	8740	8750	8740	56
512	20240927	110100	33405820	8750	8750	8750	8750	23
513	20240927	110000	33204570	8750	8750	8750	8750	56
514	20240927	105900	32714570	8750	8750	8750	8750	11
515	20240927	105800	32618320	8750	8750	8750	8750	0
516	20240927	105700	32618320	8750	8750	8750	8750	0
517	20240927	105600	32618320	8750	8750	8750	8750	0
518	20240927	105500	32618320	8750	8750	8750	8750	2
519	20240927	105400	32600820	8750	8750	8750	8750	0
520	20240927	105300	32600820	8750	8750	8750	8750	0
521	20240927	105200	32600820	8750	8750	8750	8750	0
522	20240927	105100	32600820	8750	8740	8750	8740	53
523	20240927	105000	32137550	8730	8730	8730	8730	0
524	20240927	104900	32137550	8730	8730	8730	8730	0
525	20240927	104800	32137550	8730	8730	8730	8730	0
526	20240927	104700	32137550	8730	8740	8740	8730	35
527	20240927	104600	31831970	8750	8750	8750	8750	0
528	20240927	104500	31831970	8750	8750	8750	8750	0
529	20240927	104400	31831970	8750	8750	8750	8750	2
530	20240927	104300	31814470	8760	8760	8760	8760	0
531	20240927	104200	31814470	8760	8760	8760	8760	0
532	20240927	104100	31814470	8760	8760	8760	8760	0
533	20240927	104000	31814470	8760	8760	8760	8760	0
534	20240927	103900	31814470	8760	8750	8760	8750	255
535	20240927	103800	29582970	8750	8750	8750	8750	0
536	20240927	103700	29582970	8750	8750	8750	8750	0
537	20240927	103600	29582970	8750	8740	8750	8740	4
538	20240927	103500	29547980	8730	8730	8730	8730	10
539	20240927	103400	29460680	8730	8730	8730	8730	0
540	20240927	103300	29460680	8730	8730	8730	8730	0
541	20240927	103200	29460680	8730	8730	8730	8730	4
542	20240927	103100	29425760	8730	8730	8730	8730	3
543	20240927	103000	29399570	8730	8730	8730	8730	0
544	20240927	102900	29399570	8730	8730	8730	8730	0
545	20240927	102800	29399570	8730	8730	8730	8730	0
546	20240927	102700	29399570	8730	8730	8730	8730	2
547	20240927	102600	29382110	8750	8750	8750	8750	0
548	20240927	102500	29382110	8750	8740	8750	8730	66
549	20240927	102400	28805150	8740	8740	8740	8740	2
550	20240927	102300	28787670	8740	8740	8740	8740	0
551	20240927	102200	28787670	8740	8740	8740	8740	0
552	20240927	102100	28787670	8740	8740	8740	8740	0
553	20240927	102000	28787670	8740	8740	8740	8740	12
554	20240927	101900	28682790	8740	8730	8740	8730	116
555	20240927	101800	27669990	8730	8730	8730	8730	0
556	20240927	101700	27669990	8730	8730	8730	8730	0
557	20240927	101600	27669990	8730	8730	8730	8730	2
558	20240927	101500	27652530	8730	8730	8730	8730	0
559	20240927	101400	27652530	8730	8720	8730	8720	93
560	20240927	101300	26841460	8720	8720	8720	8720	0
561	20240927	101200	26841460	8720	8720	8720	8720	0
562	20240927	101100	26841460	8720	8720	8720	8720	0
563	20240927	101000	26841460	8720	8710	8730	8710	318
564	20240927	100900	24071500	8730	8730	8730	8730	0
565	20240927	100800	24071500	8730	8730	8730	8730	0
566	20240927	100700	24071500	8730	8730	8730	8730	21
567	20240927	100600	23888170	8740	8740	8740	8740	0
568	20240927	100500	23888170	8740	8730	8740	8710	265
569	20240927	100400	21579070	8740	8740	8740	8740	0
570	20240927	100300	21579070	8740	8740	8740	8730	5
571	20240927	100200	21535400	8740	8740	8740	8740	0
572	20240927	100100	21535400	8740	8740	8740	8740	0
573	20240927	100000	21535400	8740	8740	8740	8740	2
574	20240927	095900	21517920	8740	8740	8740	8740	0
575	20240927	095800	21517920	8740	8740	8740	8740	0
576	20240927	095700	21517920	8740	8740	8740	8740	0
577	20240927	095600	21517920	8740	8740	8740	8740	0
578	20240927	095500	21517920	8740	8740	8740	8740	0
579	20240927	095400	21517920	8740	8720	8740	8720	27
580	20240927	095300	21282400	8730	8730	8730	8730	1
581	20240927	095200	21273670	8730	8730	8730	8730	1
582	20240927	095100	21264940	8730	8730	8730	8730	0
583	20240927	095000	21264940	8730	8730	8730	8730	0
584	20240927	094900	21264940	8730	8730	8730	8730	2
585	20240927	094800	21247480	8740	8740	8740	8740	0
586	20240927	094700	21247480	8740	8750	8750	8740	11
587	20240927	094600	21151260	8750	8750	8750	8750	0
588	20240927	094500	21151260	8750	8720	8750	8720	23
589	20240927	094400	20950470	8750	8750	8750	8750	0
590	20240927	094300	20950470	8750	8750	8750	8750	6
591	20240927	094200	20897970	8750	8750	8750	8750	14
592	20240927	094100	20775470	8750	8750	8750	8750	12
593	20240927	094000	20670470	8750	8750	8750	8750	11
594	20240927	093900	20574220	8730	8740	8740	8730	288
595	20240927	093800	18058620	8730	8730	8730	8730	0
596	20240927	093700	18058620	8730	8730	8730	8730	0
597	20240927	093600	18058620	8730	8730	8730	8730	0
598	20240927	093500	18058620	8730	8730	8730	8730	0
599	20240927	093400	18058620	8730	8730	8730	8730	0
600	20240927	093300	18058620	8730	8760	8760	8730	2
601	20240927	093200	18041130	8730	8750	8750	8730	33
602	20240927	093100	17752400	8710	8710	8710	8710	0
603	20240927	093000	17752400	8710	8710	8710	8710	0
604	20240927	092900	17752400	8710	8710	8710	8710	0
605	20240927	092800	17752400	8710	8710	8710	8710	0
606	20240927	092700	17752400	8710	8710	8710	8710	43
607	20240927	092600	17377870	8710	8710	8710	8710	0
608	20240927	092500	17377870	8710	8740	8740	8710	204
609	20240927	092400	15597290	8750	8750	8750	8750	0
610	20240927	092300	15597290	8750	8750	8750	8750	0
611	20240927	092200	15597290	8750	8750	8750	8750	20
612	20240927	092100	15422290	8750	8750	8750	8750	0
613	20240927	092000	15422290	8750	8750	8750	8750	8
614	20240927	091900	15352290	8770	8750	8770	8750	30
615	20240927	091800	15089440	8700	8700	8700	8700	2
616	20240927	091700	15072040	8750	8750	8750	8750	67
617	20240927	091600	14485790	8750	8700	8750	8700	64
618	20240927	091500	13925860	8690	8660	8690	8660	961
619	20240927	091400	5603270	8660	8660	8660	8660	93
620	20240927	091300	4797890	8660	8610	8660	8610	4
621	20240927	091200	4763400	8660	8660	8660	8660	86
622	20240927	091100	4018640	8660	8660	8660	8660	0
623	20240927	091000	4018640	8660	8660	8660	8660	0
624	20240927	090900	4018640	8660	8660	8660	8660	33
625	20240927	090800	3732860	8670	8670	8670	8670	0
626	20240927	090700	3732860	8670	8670	8670	8670	0
627	20240927	090600	3732860	8670	8670	8670	8670	6
628	20240927	090500	3680840	8670	8670	8670	8670	0
629	20240927	090400	3680840	8670	8670	8670	8670	61
630	20240927	090300	3151970	8670	8610	8670	8600	121
631	20240927	090200	2109630	8590	8660	8660	8590	97
632	20240927	090100	1274470	8660	8660	8660	8660	2
633	20240927	090000	1257150	8670	8670	8670	8670	145