KissMeData/094280/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200600	103280700	12970	12970	12970	12970	45
3	20240927	200500	103280700	12970	12970	12970	12970	0
4	20240927	200400	103280700	12970	12970	12970	12970	0
5	20240927	200300	103280700	12970	12970	12970	12970	0
6	20240927	200200	103280700	12970	12970	12970	12970	0
7	20240927	200100	103280700	12970	12970	12970	12970	0
8	20240927	200000	103280700	12970	12970	12970	12970	0
9	20240927	195900	103280700	12970	12970	12970	12970	0
10	20240927	195800	103280700	12970	12970	12970	12970	0
11	20240927	195700	103280700	12970	12970	12970	12970	0
12	20240927	195600	103280700	12970	12970	12970	12970	0
13	20240927	195500	103280700	12970	12970	12970	12970	0
14	20240927	195400	103280700	12970	12970	12970	12970	0
15	20240927	195300	103280700	12970	12970	12970	12970	0
16	20240927	195200	103280700	12970	12970	12970	12970	0
17	20240927	195100	103280700	12970	12970	12970	12970	0
18	20240927	195000	103280700	12970	12970	12970	12970	0
19	20240927	194900	103280700	12970	12970	12970	12970	0
20	20240927	194800	103280700	12970	12970	12970	12970	0
21	20240927	194700	103280700	12970	12970	12970	12970	0
22	20240927	194600	103280700	12970	12970	12970	12970	0
23	20240927	194500	103280700	12970	12970	12970	12970	0
24	20240927	194400	103280700	12970	12970	12970	12970	0
25	20240927	194300	103280700	12970	12970	12970	12970	0
26	20240927	194200	103280700	12970	12970	12970	12970	0
27	20240927	194100	103280700	12970	12970	12970	12970	0
28	20240927	194000	103280700	12970	12970	12970	12970	0
29	20240927	193900	103280700	12970	12970	12970	12970	0
30	20240927	193800	103280700	12970	12970	12970	12970	0
31	20240927	193700	103280700	12970	12970	12970	12970	0
32	20240927	193600	103280700	12970	12970	12970	12970	45
33	20240927	193500	103280700	12970	12970	12970	12970	0
34	20240927	193400	103280700	12970	12970	12970	12970	0
35	20240927	193300	103280700	12970	12970	12970	12970	0
36	20240927	193200	103280700	12970	12970	12970	12970	0
37	20240927	193100	103280700	12970	12970	12970	12970	0
38	20240927	193000	103280700	12970	12970	12970	12970	0
39	20240927	192900	103280700	12970	12970	12970	12970	0
40	20240927	192800	103280700	12970	12970	12970	12970	0
41	20240927	192700	103280700	12970	12970	12970	12970	0
42	20240927	192600	103280700	12970	12970	12970	12970	0
43	20240927	192500	103280700	12970	12970	12970	12970	0
44	20240927	192400	103280700	12970	12970	12970	12970	0
45	20240927	192300	103280700	12970	12970	12970	12970	0
46	20240927	192200	103280700	12970	12970	12970	12970	0
47	20240927	192100	103280700	12970	12970	12970	12970	0
48	20240927	192000	103280700	12970	12970	12970	12970	0
49	20240927	191900	103280700	12970	12970	12970	12970	0
50	20240927	191800	103280700	12970	12970	12970	12970	0
51	20240927	191700	103280700	12970	12970	12970	12970	0
52	20240927	191600	103280700	12970	12970	12970	12970	0
53	20240927	191500	103280700	12970	12970	12970	12970	0
54	20240927	191400	103280700	12970	12970	12970	12970	0
55	20240927	191300	103280700	12970	12970	12970	12970	0
56	20240927	191200	103280700	12970	12970	12970	12970	0
57	20240927	191100	103280700	12970	12970	12970	12970	0
58	20240927	191000	103280700	12970	12970	12970	12970	0
59	20240927	190900	103280700	12970	12970	12970	12970	0
60	20240927	190800	103280700	12970	12970	12970	12970	0
61	20240927	190700	103280700	12970	12970	12970	12970	0
62	20240927	190600	103280700	12970	12970	12970	12970	45
63	20240927	190500	103280700	12970	12970	12970	12970	0
64	20240927	190400	103280700	12970	12970	12970	12970	0
65	20240927	190300	103280700	12970	12970	12970	12970	0
66	20240927	190200	103280700	12970	12970	12970	12970	0
67	20240927	190100	103280700	12970	12970	12970	12970	0
68	20240927	190000	103280700	12970	12970	12970	12970	0
69	20240927	185900	103280700	12970	12970	12970	12970	0
70	20240927	185800	103280700	12970	12970	12970	12970	0
71	20240927	185700	103280700	12970	12970	12970	12970	0
72	20240927	185600	103280700	12970	12970	12970	12970	0
73	20240927	185500	103280700	12970	12970	12970	12970	0
74	20240927	185400	103280700	12970	12970	12970	12970	0
75	20240927	185300	103280700	12970	12970	12970	12970	0
76	20240927	185200	103280700	12970	12970	12970	12970	0
77	20240927	185100	103280700	12970	12970	12970	12970	0
78	20240927	185000	103280700	12970	12970	12970	12970	0
79	20240927	184900	103280700	12970	12970	12970	12970	0
80	20240927	184800	103280700	12970	12970	12970	12970	0
81	20240927	184700	103280700	12970	12970	12970	12970	0
82	20240927	184600	103280700	12970	12970	12970	12970	0
83	20240927	184500	103280700	12970	12970	12970	12970	0
84	20240927	184400	103280700	12970	12970	12970	12970	0
85	20240927	184300	103280700	12970	12970	12970	12970	0
86	20240927	184200	103280700	12970	12970	12970	12970	0
87	20240927	184100	103280700	12970	12970	12970	12970	0
88	20240927	184000	103280700	12970	12970	12970	12970	0
89	20240927	183900	103280700	12970	12970	12970	12970	0
90	20240927	183800	103280700	12970	12970	12970	12970	0
91	20240927	183700	103280700	12970	12970	12970	12970	0
92	20240927	183600	103280700	12970	12970	12970	12970	45
93	20240927	183500	103280700	12970	12970	12970	12970	0
94	20240927	183400	103280700	12970	12970	12970	12970	0
95	20240927	183300	103280700	12970	12970	12970	12970	0
96	20240927	183200	103280700	12970	12970	12970	12970	0
97	20240927	183100	103280700	12970	12970	12970	12970	0
98	20240927	183000	103280700	12970	12970	12970	12970	0
99	20240927	182900	103280700	12970	12970	12970	12970	0
100	20240927	182800	103280700	12970	12970	12970	12970	0
101	20240927	182700	103280700	12970	12970	12970	12970	0
102	20240927	182600	103280700	12970	12970	12970	12970	0
103	20240927	182500	103280700	12970	12970	12970	12970	0
104	20240927	182400	103280700	12970	12970	12970	12970	0
105	20240927	182300	103280700	12970	12970	12970	12970	0
106	20240927	182200	103280700	12970	12970	12970	12970	0
107	20240927	182100	103280700	12970	12970	12970	12970	0
108	20240927	182000	103280700	12970	12970	12970	12970	0
109	20240927	181900	103280700	12970	12970	12970	12970	0
110	20240927	181800	103280700	12970	12970	12970	12970	0
111	20240927	181700	103280700	12970	12970	12970	12970	0
112	20240927	181600	103280700	12970	12970	12970	12970	0
113	20240927	181500	103280700	12970	12970	12970	12970	0
114	20240927	181400	103280700	12970	12970	12970	12970	0
115	20240927	181300	103280700	12970	12970	12970	12970	0
116	20240927	181200	103280700	12970	12970	12970	12970	0
117	20240927	181100	103280700	12970	12970	12970	12970	0
118	20240927	181000	103280700	12970	12970	12970	12970	0
119	20240927	180900	103280700	12970	12970	12970	12970	0
120	20240927	180800	103280700	12970	12970	12970	12970	0
121	20240927	180700	103280700	12970	12970	12970	12970	0
122	20240927	180600	103280700	12970	12970	12970	12970	45
123	20240927	180500	103280700	12970	12970	12970	12970	0
124	20240927	180400	103280700	12970	12970	12970	12970	0
125	20240927	180300	103280700	12970	12970	12970	12970	0
126	20240927	180200	103280700	12970	12970	12970	12970	0
127	20240927	180100	103280700	12970	12970	12970	12970	0
128	20240927	180000	103280700	12970	12970	12970	12970	0
129	20240927	175900	103280700	12970	12970	12970	12970	0
130	20240927	175800	103280700	12970	12970	12970	12970	0
131	20240927	175700	103280700	12970	12970	12970	12970	0
132	20240927	175600	103280700	12970	12970	12970	12970	0
133	20240927	175500	103280700	12970	12970	12970	12970	0
134	20240927	175400	103280700	12970	12970	12970	12970	0
135	20240927	175300	103280700	12970	12970	12970	12970	0
136	20240927	175200	103280700	12970	12970	12970	12970	0
137	20240927	175100	103280700	12970	12970	12970	12970	0
138	20240927	175000	103280700	12970	12970	12970	12970	0
139	20240927	174900	103280700	12970	12970	12970	12970	0
140	20240927	174800	103280700	12970	12970	12970	12970	0
141	20240927	174700	103280700	12970	12970	12970	12970	0
142	20240927	174600	103280700	12970	12970	12970	12970	0
143	20240927	174500	103280700	12970	12970	12970	12970	0
144	20240927	174400	103280700	12970	12970	12970	12970	0
145	20240927	174300	103280700	12970	12970	12970	12970	0
146	20240927	174200	103280700	12970	12970	12970	12970	0
147	20240927	174100	103280700	12970	12970	12970	12970	0
148	20240927	174000	103280700	12970	12970	12970	12970	0
149	20240927	173900	103280700	12970	12970	12970	12970	0
150	20240927	173800	103280700	12970	12970	12970	12970	0
151	20240927	173700	103280700	12970	12970	12970	12970	0
152	20240927	173600	103280700	12970	12970	12970	12970	45
153	20240927	173500	103280700	12970	12970	12970	12970	0
154	20240927	173400	103280700	12970	12970	12970	12970	0
155	20240927	173300	103280700	12970	12970	12970	12970	0
156	20240927	173200	103280700	12970	12970	12970	12970	0
157	20240927	173100	103280700	12970	12970	12970	12970	0
158	20240927	173000	103280700	12970	12970	12970	12970	0
159	20240927	172900	103280700	12970	12970	12970	12970	0
160	20240927	172800	103280700	12970	12970	12970	12970	0
161	20240927	172700	103280700	12970	12970	12970	12970	0
162	20240927	172600	103280700	12970	12970	12970	12970	0
163	20240927	172500	103280700	12970	12970	12970	12970	0
164	20240927	172400	103280700	12970	12970	12970	12970	0
165	20240927	172300	103280700	12970	12970	12970	12970	0
166	20240927	172200	103280700	12970	12970	12970	12970	0
167	20240927	172100	103280700	12970	12970	12970	12970	0
168	20240927	172000	103280700	12970	12970	12970	12970	0
169	20240927	171900	103280700	12970	12970	12970	12970	0
170	20240927	171800	103280700	12970	12970	12970	12970	0
171	20240927	171700	103280700	12970	12970	12970	12970	0
172	20240927	171600	103280700	12970	12970	12970	12970	0
173	20240927	171500	103280700	12970	12970	12970	12970	0
174	20240927	171400	103280700	12970	12970	12970	12970	0
175	20240927	171300	103280700	12970	12970	12970	12970	0
176	20240927	171200	103280700	12970	12970	12970	12970	0
177	20240927	171100	103280700	12970	12970	12970	12970	0
178	20240927	171000	103280700	12970	12970	12970	12970	0
179	20240927	170900	103280700	12970	12970	12970	12970	0
180	20240927	170800	103280700	12970	12970	12970	12970	0
181	20240927	170700	103280700	12970	12970	12970	12970	0
182	20240927	170600	103280700	12970	12970	12970	12970	45
183	20240927	170500	103280700	12970	12970	12970	12970	0
184	20240927	170400	103280700	12970	12970	12970	12970	0
185	20240927	170300	103280700	12970	12970	12970	12970	0
186	20240927	170200	103280700	12970	12970	12970	12970	0
187	20240927	170100	103280700	12970	12970	12970	12970	0
188	20240927	170000	103280700	12970	12970	12970	12970	0
189	20240927	165900	103280700	12970	12970	12970	12970	0
190	20240927	165800	103280700	12970	12970	12970	12970	0
191	20240927	165700	103280700	12970	12970	12970	12970	0
192	20240927	165600	103280700	12970	12970	12970	12970	0
193	20240927	165500	103280700	12970	12970	12970	12970	0
194	20240927	165400	103280700	12970	12970	12970	12970	0
195	20240927	165300	103280700	12970	12970	12970	12970	0
196	20240927	165200	103280700	12970	12970	12970	12970	0
197	20240927	165100	103280700	12970	12970	12970	12970	0
198	20240927	165000	103280700	12970	12970	12970	12970	0
199	20240927	164900	103280700	12970	12970	12970	12970	0
200	20240927	164800	103280700	12970	12970	12970	12970	0
201	20240927	164700	103280700	12970	12970	12970	12970	0
202	20240927	164600	103280700	12970	12970	12970	12970	0
203	20240927	164500	103280700	12970	12970	12970	12970	0
204	20240927	164400	103280700	12970	12970	12970	12970	0
205	20240927	164300	103280700	12970	12970	12970	12970	0
206	20240927	164200	103280700	12970	12970	12970	12970	0
207	20240927	164100	103280700	12970	12970	12970	12970	0
208	20240927	164000	103280700	12970	12970	12970	12970	0
209	20240927	163900	103280700	12970	12970	12970	12970	0
210	20240927	163800	103280700	12970	12970	12970	12970	0
211	20240927	163700	103280700	12970	12970	12970	12970	0
212	20240927	163600	103280700	12970	12970	12970	12970	45
213	20240927	163500	103280700	12970	12970	12970	12970	0
214	20240927	163400	103280700	12970	12970	12970	12970	0
215	20240927	163300	103280700	12970	12970	12970	12970	0
216	20240927	163200	103280700	12970	12970	12970	12970	0
217	20240927	163100	103280700	12970	12970	12970	12970	0
218	20240927	163000	103280700	12970	12970	12970	12970	0
219	20240927	162900	103280700	12970	12970	12970	12970	0
220	20240927	162800	103280700	12970	12970	12970	12970	0
221	20240927	162700	103280700	12970	12970	12970	12970	0
222	20240927	162600	103280700	12970	12970	12970	12970	0
223	20240927	162500	103280700	12970	12970	12970	12970	0
224	20240927	162400	103280700	12970	12970	12970	12970	0
225	20240927	162300	103280700	12970	12970	12970	12970	0
226	20240927	162200	103280700	12970	12970	12970	12970	0
227	20240927	162100	103280700	12970	12970	12970	12970	0
228	20240927	162000	103280700	12970	12970	12970	12970	0
229	20240927	161900	103280700	12970	12970	12970	12970	0
230	20240927	161800	103280700	12970	12970	12970	12970	0
231	20240927	161700	103280700	12970	12970	12970	12970	0
232	20240927	161600	103280700	12970	12970	12970	12970	0
233	20240927	161500	103280700	12970	12970	12970	12970	0
234	20240927	161400	103280700	12970	12970	12970	12970	0
235	20240927	161300	103280700	12970	12970	12970	12970	0
236	20240927	161200	103280700	12970	12970	12970	12970	0
237	20240927	161100	103280700	12970	12970	12970	12970	0
238	20240927	161000	103280700	12970	12970	12970	12970	0
239	20240927	160900	103280700	12970	12970	12970	12970	0
240	20240927	160800	103280700	12970	12970	12970	12970	0
241	20240927	160700	103280700	12970	12970	12970	12970	0
242	20240927	160600	103280700	12970	12970	12970	12970	45
243	20240927	160500	103280700	12970	12970	12970	12970	0
244	20240927	160400	103280700	12970	12970	12970	12970	0
245	20240927	160300	103280700	12970	12970	12970	12970	0
246	20240927	160200	103280700	12970	12970	12970	12970	0
247	20240927	160100	103280700	12970	12970	12970	12970	0
248	20240927	160000	103280700	12970	12970	12970	12970	0
249	20240927	155900	103280700	12970	12970	12970	12970	0
250	20240927	155800	103280700	12970	12970	12970	12970	0
251	20240927	155700	103280700	12970	12970	12970	12970	0
252	20240927	155600	103280700	12970	12970	12970	12970	0
253	20240927	155500	103280700	12970	12970	12970	12970	0
254	20240927	155400	103280700	12970	12970	12970	12970	0
255	20240927	155300	103280700	12970	12970	12970	12970	0
256	20240927	155200	103280700	12970	12970	12970	12970	0
257	20240927	155100	103280700	12970	12970	12970	12970	0
258	20240927	155000	103280700	12970	12970	12970	12970	0
259	20240927	154900	103280700	12970	12970	12970	12970	0
260	20240927	154800	103280700	12970	12970	12970	12970	0
261	20240927	154700	103280700	12970	12970	12970	12970	0
262	20240927	154600	103280700	12970	12970	12970	12970	0
263	20240927	154500	103280700	12970	12970	12970	12970	0
264	20240927	154400	103280700	12970	12970	12970	12970	0
265	20240927	154300	103280700	12970	12970	12970	12970	0
266	20240927	154200	103280700	12970	12970	12970	12970	0
267	20240927	154100	103280700	12970	12970	12970	12970	0
268	20240927	154000	103280700	12970	12970	12970	12970	0
269	20240927	153900	103280700	12970	12970	12970	12970	0
270	20240927	153800	103280700	12970	12970	12970	12970	0
271	20240927	153700	103280700	12970	12970	12970	12970	0
272	20240927	153600	103280700	12970	12970	12970	12970	45
273	20240927	153500	103280700	12970	12970	12970	12970	0
274	20240927	153400	103280700	12970	12970	12970	12970	0
275	20240927	153300	103280700	12970	12970	12970	12970	0
276	20240927	153200	103280700	12970	12970	12970	12970	0
277	20240927	153100	103280700	12970	12970	12970	12970	0
278	20240927	153000	103280700	12970	12970	12970	12970	45
279	20240927	152900	102697050	12960	12960	12960	12960	0
280	20240927	152800	102697050	12960	12960	12960	12960	0
281	20240927	152700	102697050	12960	12960	12960	12960	0
282	20240927	152600	102697050	12960	12960	12960	12960	0
283	20240927	152500	102697050	12960	12960	12960	12960	0
284	20240927	152400	102697050	12960	12960	12960	12960	0
285	20240927	152300	102697050	12960	12960	12960	12960	0
286	20240927	152200	102697050	12960	12960	12960	12960	0
287	20240927	152100	102697050	12960	12960	12960	12960	0
288	20240927	152000	102697050	12960	12960	12960	12960	0
289	20240927	151900	102697050	12960	12960	12960	12960	40
290	20240927	151800	102178650	12960	12960	12960	12960	6
291	20240927	151700	102100890	12960	12960	12960	12960	0
292	20240927	151600	102100890	12960	12970	12970	12960	10
293	20240927	151500	101971280	12970	12970	12970	12970	10
294	20240927	151400	101841580	12970	12970	12970	12970	278
295	20240927	151300	98235920	12970	12970	12970	12970	1
296	20240927	151200	98222950	12950	12950	12950	12950	4
297	20240927	151100	98171150	12950	12950	12950	12950	0
298	20240927	151000	98171150	12950	12950	12950	12950	1
299	20240927	150900	98158200	12970	12960	12970	12960	120
300	20240927	150800	96602000	12970	12970	12970	12970	0
301	20240927	150700	96602000	12970	12970	12970	12970	0
302	20240927	150600	96602000	12970	12970	12970	12970	0
303	20240927	150500	96602000	12970	12970	12970	12970	14
304	20240927	150400	96420420	12950	12950	12950	12950	0
305	20240927	150300	96420420	12950	12950	12950	12950	0
306	20240927	150200	96420420	12950	12950	12950	12950	0
307	20240927	150100	96420420	12950	12950	12950	12950	0
308	20240927	150000	96420420	12950	12950	12950	12950	0
309	20240927	145900	96420420	12950	12950	12950	12950	0
310	20240927	145800	96420420	12950	12950	12950	12950	0
311	20240927	145700	96420420	12950	12950	12950	12950	0
312	20240927	145600	96420420	12950	12950	12950	12950	0
313	20240927	145500	96420420	12950	12950	12950	12950	0
314	20240927	145400	96420420	12950	12950	12950	12950	0
315	20240927	145300	96420420	12950	12960	12960	12950	275
316	20240927	145200	92858420	12960	12960	12960	12960	0
317	20240927	145100	92858420	12960	12960	12960	12960	0
318	20240927	145000	92858420	12960	12960	12960	12960	1
319	20240927	144900	92845460	12970	12970	12970	12970	0
320	20240927	144800	92845460	12970	12970	12970	12970	20
321	20240927	144700	92586060	12970	12970	12970	12970	0
322	20240927	144600	92586060	12970	12970	12970	12970	0
323	20240927	144500	92586060	12970	12970	12970	12970	0
324	20240927	144400	92586060	12970	12970	12970	12970	1
325	20240927	144300	92573090	12950	12950	12950	12950	135
326	20240927	144200	90824840	12950	12950	12950	12950	16
327	20240927	144100	90617640	12960	12960	12960	12960	0
328	20240927	144000	90617640	12960	12960	12960	12960	0
329	20240927	143900	90617640	12960	12960	12960	12960	116
330	20240927	143800	89114280	12960	12960	12960	12960	0
331	20240927	143700	89114280	12960	12960	12960	12960	0
332	20240927	143600	89114280	12960	12960	12960	12960	0
333	20240927	143500	89114280	12960	12950	12960	12950	123
334	20240927	143400	87520580	12950	12950	12950	12950	0
335	20240927	143300	87520580	12950	12950	12950	12950	0
336	20240927	143200	87520580	12950	12950	12950	12950	0
337	20240927	143100	87520580	12950	12950	12950	12950	0
338	20240927	143000	87520580	12950	12950	12950	12950	115
339	20240927	142900	86031330	12950	12950	12950	12950	0
340	20240927	142800	86031330	12950	12960	12960	12950	51
341	20240927	142700	85370470	12960	12960	12960	12960	83
342	20240927	142600	84294790	12960	12960	12960	12960	0
343	20240927	142500	84294790	12960	12960	12960	12960	22
344	20240927	142400	84009670	12950	12950	12950	12950	0
345	20240927	142300	84009670	12950	12950	12950	12950	0
346	20240927	142200	84009670	12950	12950	12950	12950	8
347	20240927	142100	83906070	12950	12950	12950	12950	0
348	20240927	142000	83906070	12950	12950	12950	12950	0
349	20240927	141900	83906070	12950	12960	12960	12950	565
350	20240927	141800	76585130	12970	12970	12970	12970	2
351	20240927	141700	76559190	12960	12960	12960	12960	0
352	20240927	141600	76559190	12960	12960	12960	12960	0
353	20240927	141500	76559190	12960	12960	12960	12960	0
354	20240927	141400	76559190	12960	12960	12960	12960	0
355	20240927	141300	76559190	12960	12970	12970	12960	128
356	20240927	141200	74899110	12970	12970	12970	12970	0
357	20240927	141100	74899110	12970	12970	12970	12970	1
358	20240927	141000	74886140	12970	12970	12970	12970	0
359	20240927	140900	74886140	12970	12970	12970	12970	0
360	20240927	140800	74886140	12970	12970	12970	12970	0
361	20240927	140700	74886140	12970	12970	12970	12970	0
362	20240927	140600	74886140	12970	12970	12970	12970	0
363	20240927	140500	74886140	12970	12970	12970	12970	0
364	20240927	140400	74886140	12970	12970	12970	12970	0
365	20240927	140300	74886140	12970	12970	12970	12970	0
366	20240927	140200	74886140	12970	12970	12970	12970	0
367	20240927	140100	74886140	12970	12970	12970	12970	0
368	20240927	140000	74886140	12970	12970	12970	12970	1
369	20240927	135900	74873170	12960	12960	12960	12960	0
370	20240927	135800	74873170	12960	12960	12960	12960	0
371	20240927	135700	74873170	12960	12960	12960	12960	0
372	20240927	135600	74873170	12960	12960	12960	12960	0
373	20240927	135500	74873170	12960	12960	12960	12960	0
374	20240927	135400	74873170	12960	12960	12960	12960	0
375	20240927	135300	74873170	12960	12960	12960	12960	0
376	20240927	135200	74873170	12960	12960	12960	12960	0
377	20240927	135100	74873170	12960	12960	12960	12960	0
378	20240927	135000	74873170	12960	12960	12960	12960	0
379	20240927	134900	74873170	12960	12960	12960	12960	0
380	20240927	134800	74873170	12960	12960	12960	12960	0
381	20240927	134700	74873170	12960	12960	12960	12960	0
382	20240927	134600	74873170	12960	12960	12960	12960	0
383	20240927	134500	74873170	12960	12960	12960	12960	0
384	20240927	134400	74873170	12960	12960	12960	12960	0
385	20240927	134300	74873170	12960	12960	12960	12960	0
386	20240927	134200	74873170	12960	12960	12960	12960	0
387	20240927	134100	74873170	12960	12960	12960	12960	7
388	20240927	134000	74782450	12960	12960	12960	12960	0
389	20240927	133900	74782450	12960	12960	12960	12960	0
390	20240927	133800	74782450	12960	12960	12960	12960	0
391	20240927	133700	74782450	12960	12960	12960	12960	0
392	20240927	133600	74782450	12960	12960	12960	12960	0
393	20240927	133500	74782450	12960	12960	12960	12960	0
394	20240927	133400	74782450	12960	12960	12960	12960	0
395	20240927	133300	74782450	12960	12960	12960	12960	0
396	20240927	133200	74782450	12960	12960	12960	12960	0
397	20240927	133100	74782450	12960	12960	12960	12960	0
398	20240927	133000	74782450	12960	12960	12960	12960	1
399	20240927	132900	74769490	12960	12960	12960	12960	0
400	20240927	132800	74769490	12960	12960	12960	12960	0
401	20240927	132700	74769490	12960	12960	12960	12960	0
402	20240927	132600	74769490	12960	12960	12960	12960	0
403	20240927	132500	74769490	12960	12960	12960	12960	66
404	20240927	132400	73914130	12970	12970	12970	12970	1
405	20240927	132300	73901160	12970	12970	12970	12970	0
406	20240927	132200	73901160	12970	12970	12970	12970	0
407	20240927	132100	73901160	12970	12970	12970	12970	6
408	20240927	132000	73823340	12980	12980	12980	12980	0
409	20240927	131900	73823340	12980	12980	12980	12980	0
410	20240927	131800	73823340	12980	12980	12980	12980	0
411	20240927	131700	73823340	12980	12980	12980	12980	0
412	20240927	131600	73823340	12980	12980	12980	12980	10
413	20240927	131500	73693540	12980	12980	12980	12980	0
414	20240927	131400	73693540	12980	12980	12980	12980	0
415	20240927	131300	73693540	12980	12980	12980	12980	5
416	20240927	131200	73628640	12980	12980	12980	12980	1
417	20240927	131100	73615660	12980	12980	12980	12980	0
418	20240927	131000	73615660	12980	12980	12980	12980	0
419	20240927	130900	73615660	12980	12980	12980	12980	0
420	20240927	130800	73615660	12980	12970	12980	12970	37
421	20240927	130700	73135480	12970	12970	12970	12970	0
422	20240927	130600	73135480	12970	12970	12970	12970	4
423	20240927	130500	73083600	12960	12960	12960	12960	0
424	20240927	130400	73083600	12960	12960	12960	12960	0
425	20240927	130300	73083600	12960	12960	12960	12960	20
426	20240927	130200	72824400	12960	12960	12960	12960	0
427	20240927	130100	72824400	12960	12960	12960	12960	0
428	20240927	130000	72824400	12960	12960	12960	12960	0
429	20240927	125900	72824400	12960	12960	12960	12960	0
430	20240927	125800	72824400	12960	12960	12960	12960	0
431	20240927	125700	72824400	12960	12960	12960	12960	10
432	20240927	125600	72694800	12950	12950	12950	12950	0
433	20240927	125500	72694800	12950	12950	12950	12950	0
434	20240927	125400	72694800	12950	12950	12950	12950	0
435	20240927	125300	72694800	12950	12960	12960	12950	162
436	20240927	125200	70595720	12970	12970	12970	12970	0
437	20240927	125100	70595720	12970	12980	12980	12970	20
438	20240927	125000	70336220	12960	12960	12960	12960	4
439	20240927	124900	70284380	12980	12980	12980	12980	0
440	20240927	124800	70284380	12980	12980	12980	12980	0
441	20240927	124700	70284380	12980	12980	12980	12980	0
442	20240927	124600	70284380	12980	12980	12980	12980	1
443	20240927	124500	70271400	12970	12970	12970	12970	38
444	20240927	124400	69778540	12960	12960	12960	12960	20
445	20240927	124300	69519340	12950	12950	12950	12950	87
446	20240927	124200	68392690	12950	12950	12950	12950	0
447	20240927	124100	68392690	12950	12950	12950	12950	11
448	20240927	124000	68250240	12960	12960	12960	12960	0
449	20240927	123900	68250240	12960	12960	12960	12960	0
450	20240927	123800	68250240	12960	12960	12960	12960	0
451	20240927	123700	68250240	12960	12960	12960	12960	1
452	20240927	123600	68237280	12960	12960	12960	12960	0
453	20240927	123500	68237280	12960	12960	12960	12960	0
454	20240927	123400	68237280	12960	12960	12960	12960	0
455	20240927	123300	68237280	12960	12960	12960	12960	0
456	20240927	123200	68237280	12960	12960	12960	12960	2
457	20240927	123100	68211360	12970	12970	12970	12970	99
458	20240927	123000	66927330	12950	12950	12950	12950	0
459	20240927	122900	66927330	12950	12950	12950	12950	10
460	20240927	122800	66797830	12950	12950	12950	12950	0
461	20240927	122700	66797830	12950	12950	12950	12950	0
462	20240927	122600	66797830	12950	12950	12950	12950	0
463	20240927	122500	66797830	12950	12950	12950	12950	0
464	20240927	122400	66797830	12950	12950	12950	12950	0
465	20240927	122300	66797830	12950	12950	12950	12950	1
466	20240927	122200	66784880	12950	12950	12950	12950	0
467	20240927	122100	66784880	12950	12960	12960	12950	17
468	20240927	122000	66564670	12960	12960	12960	12960	0
469	20240927	121900	66564670	12960	12960	12960	12960	0
470	20240927	121800	66564670	12960	12960	12960	12960	1
471	20240927	121700	66551710	12950	12950	12950	12950	0
472	20240927	121600	66551710	12950	12950	12950	12950	0
473	20240927	121500	66551710	12950	12950	12960	12950	8
474	20240927	121400	66448070	12960	12960	12960	12960	1
475	20240927	121300	66435110	12960	12960	12960	12960	0
476	20240927	121200	66435110	12960	12960	12960	12960	0
477	20240927	121100	66435110	12960	12960	12960	12960	0
478	20240927	121000	66435110	12960	12960	12960	12960	0
479	20240927	120900	66435110	12960	12960	12960	12960	0
480	20240927	120800	66435110	12960	12960	12960	12960	0
481	20240927	120700	66435110	12960	12960	12960	12960	0
482	20240927	120600	66435110	12960	12960	12960	12960	4
483	20240927	120500	66383270	12950	12950	12950	12950	0
484	20240927	120400	66383270	12950	12950	12950	12950	0
485	20240927	120300	66383270	12950	12950	12950	12950	0
486	20240927	120200	66383270	12950	12950	12950	12950	0
487	20240927	120100	66383270	12950	12950	12950	12950	0
488	20240927	120000	66383270	12950	12950	12950	12950	0
489	20240927	115900	66383270	12950	12950	12950	12950	0
490	20240927	115800	66383270	12950	12950	12950	12950	0
491	20240927	115700	66383270	12950	12950	12950	12950	108
492	20240927	115600	64984670	12950	12950	12950	12950	2
493	20240927	115500	64958770	12950	12950	12950	12950	2
494	20240927	115400	64932870	12950	12950	12950	12950	22
495	20240927	115300	64647970	12950	12950	12950	12950	0
496	20240927	115200	64647970	12950	12950	12950	12950	10
497	20240927	115100	64518470	12950	12950	12950	12950	1
498	20240927	115000	64505520	12950	12950	12950	12950	2
499	20240927	114900	64479620	12950	12950	12950	12950	2
500	20240927	114800	64453720	12950	12950	12950	12950	0
501	20240927	114700	64453720	12950	12950	12950	12950	0
502	20240927	114600	64453720	12950	12950	12950	12950	1
503	20240927	114500	64440770	12950	12940	12950	12940	63
504	20240927	114400	63625250	12950	12950	12950	12950	1
505	20240927	114300	63612300	12950	12950	12950	12950	0
506	20240927	114200	63612300	12950	12950	12950	12950	0
507	20240927	114100	63612300	12950	12950	12950	12950	0
508	20240927	114000	63612300	12950	12950	12950	12950	5
509	20240927	113900	63547550	12940	12940	12940	12940	0
510	20240927	113800	63547550	12940	12940	12940	12940	0
511	20240927	113700	63547550	12940	12940	12940	12940	0
512	20240927	113600	63547550	12940	12940	12940	12940	0
513	20240927	113500	63547550	12940	12940	12940	12940	0
514	20240927	113400	63547550	12940	12940	12940	12940	2
515	20240927	113300	63521670	12950	12950	12950	12950	0
516	20240927	113200	63521670	12950	12950	12950	12950	0
517	20240927	113100	63521670	12950	12950	12950	12950	0
518	20240927	113000	63521670	12950	12950	12950	12950	5
519	20240927	112900	63456920	12950	12950	12950	12950	2
520	20240927	112800	63431020	12950	12950	12950	12950	13
521	20240927	112700	63262670	12950	12950	12950	12950	0
522	20240927	112600	63262670	12950	12950	12950	12950	0
523	20240927	112500	63262670	12950	12950	12950	12950	0
524	20240927	112400	63262670	12950	12950	12950	12950	0
525	20240927	112300	63262670	12950	12950	12950	12950	0
526	20240927	112200	63262670	12950	12950	12950	12950	0
527	20240927	112100	63262670	12950	12950	12950	12950	298
528	20240927	112000	59403570	12950	12950	12950	12950	0
529	20240927	111900	59403570	12950	12950	12950	12950	0
530	20240927	111800	59403570	12950	12950	12950	12950	0
531	20240927	111700	59403570	12950	12950	12950	12950	0
532	20240927	111600	59403570	12950	12950	12950	12950	0
533	20240927	111500	59403570	12950	12950	12950	12950	0
534	20240927	111400	59403570	12950	12950	12950	12950	0
535	20240927	111300	59403570	12950	12950	12950	12950	0
536	20240927	111200	59403570	12950	12950	12950	12950	100
537	20240927	111100	58108570	12950	12970	12970	12950	1056
538	20240927	111000	44426840	12970	12970	12970	12970	0
539	20240927	110900	44426840	12970	12970	12970	12970	35
540	20240927	110800	43972890	12970	12970	12970	12970	0
541	20240927	110700	43972890	12970	12970	12970	12970	0
542	20240927	110600	43972890	12970	12970	12970	12970	0
543	20240927	110500	43972890	12970	12970	12970	12970	0
544	20240927	110400	43972890	12970	12970	12970	12970	0
545	20240927	110300	43972890	12970	12980	12980	12970	20
546	20240927	110200	43713470	12980	12980	12980	12980	0
547	20240927	110100	43713470	12980	12980	12980	12980	2
548	20240927	110000	43687510	12970	12970	12970	12970	0
549	20240927	105900	43687510	12970	12970	12970	12970	0
550	20240927	105800	43687510	12970	12970	12970	12970	10
551	20240927	105700	43557810	12970	12970	12970	12970	0
552	20240927	105600	43557810	12970	12970	12970	12970	0
553	20240927	105500	43557810	12970	12970	12970	12970	3
554	20240927	105400	43518900	12960	12960	12960	12960	0
555	20240927	105300	43518900	12960	12960	12960	12960	0
556	20240927	105200	43518900	12960	12960	12960	12960	13
557	20240927	105100	43350420	12970	12970	12970	12970	1
558	20240927	105000	43337450	12970	12970	12970	12970	0
559	20240927	104900	43337450	12970	12970	12970	12970	0
560	20240927	104800	43337450	12970	12970	12970	12970	0
561	20240927	104700	43337450	12970	12970	12970	12970	0
562	20240927	104600	43337450	12970	12970	12970	12970	0
563	20240927	104500	43337450	12970	12970	12970	12970	0
564	20240927	104400	43337450	12970	12970	12970	12970	0
565	20240927	104300	43337450	12970	12970	12970	12970	2
566	20240927	104200	43311510	12960	12960	12960	12960	0
567	20240927	104100	43311510	12960	12960	12960	12960	0
568	20240927	104000	43311510	12960	12960	12960	12960	0
569	20240927	103900	43311510	12960	12960	12960	12960	0
570	20240927	103800	43311510	12960	12960	12960	12960	0
571	20240927	103700	43311510	12960	12960	12960	12960	0
572	20240927	103600	43311510	12960	12960	12960	12960	0
573	20240927	103500	43311510	12960	12960	12960	12960	0
574	20240927	103400	43311510	12960	12960	12960	12960	0
575	20240927	103300	43311510	12960	12970	12970	12960	3
576	20240927	103200	43272610	12970	12970	12970	12970	1
577	20240927	103100	43259640	12960	12960	12960	12960	0
578	20240927	103000	43259640	12960	12960	12960	12960	23
579	20240927	102900	42961560	12960	12960	12960	12960	0
580	20240927	102800	42961560	12960	12960	12960	12960	0
581	20240927	102700	42961560	12960	12960	12960	12960	14
582	20240927	102600	42780120	12960	12960	12960	12960	10
583	20240927	102500	42650520	12960	12960	12960	12960	0
584	20240927	102400	42650520	12960	12960	12960	12960	29
585	20240927	102300	42274680	12960	12960	12960	12960	30
586	20240927	102200	41885880	12960	12980	12980	12960	77
587	20240927	102100	40887310	12990	12990	12990	12990	2
588	20240927	102000	40861330	12990	12990	12990	12990	3
589	20240927	101900	40822360	12990	12990	12990	12990	0
590	20240927	101800	40822360	12990	12990	12990	12990	0
591	20240927	101700	40822360	12990	12990	12990	12990	0
592	20240927	101600	40822360	12990	12990	12990	12990	1
593	20240927	101500	40809370	12970	12970	12970	12970	0
594	20240927	101400	40809370	12970	12970	12970	12970	0
595	20240927	101300	40809370	12970	12970	12970	12970	12
596	20240927	101200	40653730	12980	12980	12980	12980	0
597	20240927	101100	40653730	12980	12980	12980	12980	1
598	20240927	101000	40640750	12960	12960	12960	12960	0
599	20240927	100900	40640750	12960	12960	12960	12960	10
600	20240927	100800	40511150	12960	12960	12960	12960	0
601	20240927	100700	40511150	12960	12990	13000	12960	15
602	20240927	100600	40316330	12990	12990	12990	12990	5
603	20240927	100500	40251380	13000	12990	13000	12960	247
604	20240927	100400	37046510	12990	12990	12990	12990	1
605	20240927	100300	37033520	13000	13000	13000	12970	124
606	20240927	100200	35424860	13000	13000	13000	13000	0
607	20240927	100100	35424860	13000	13000	13000	13000	0
608	20240927	100000	35424860	13000	13000	13000	13000	1
609	20240927	095900	35411860	12990	12990	12990	12990	0
610	20240927	095800	35411860	12990	12990	12990	12990	0
611	20240927	095700	35411860	12990	12990	12990	12990	0
612	20240927	095600	35411860	12990	12990	12990	12990	0
613	20240927	095500	35411860	12990	12990	12990	12990	3
614	20240927	095400	35372890	12990	12990	12990	12990	0
615	20240927	095300	35372890	12990	12990	12990	12990	0
616	20240927	095200	35372890	12990	12990	12990	12990	5
617	20240927	095100	35307940	12990	12990	12990	12990	0
618	20240927	095000	35307940	12990	12990	12990	12990	27
619	20240927	094900	34957210	13000	12990	13000	12990	4
620	20240927	094800	34905220	12990	12990	12990	12990	0
621	20240927	094700	34905220	12990	12990	12990	12990	0
622	20240927	094600	34905220	12990	12990	12990	12990	0
623	20240927	094500	34905220	12990	12990	12990	12990	2
624	20240927	094400	34879240	13000	13000	13000	13000	0
625	20240927	094300	34879240	13000	12980	13000	12980	2
626	20240927	094200	34853260	12970	12970	12970	12970	0
627	20240927	094100	34853260	12970	12970	12970	12970	15
628	20240927	094000	34658710	12970	12970	12970	12970	0
629	20240927	093900	34658710	12970	12980	12990	12970	13
630	20240927	093800	34489930	12980	12980	12980	12980	0
631	20240927	093700	34489930	12980	12980	12980	12980	0
632	20240927	093600	34489930	12980	12980	12980	12980	5
633	20240927	093500	34425030	12980	12990	12990	12980	6
634	20240927	093400	34347140	13000	12990	13000	12990	3
635	20240927	093300	34308160	12990	12970	12990	12970	10
636	20240927	093200	34178320	12950	12990	12990	12950	409
637	20240927	093100	28878310	12990	12990	12990	12990	2
638	20240927	093000	28852330	12970	12970	12970	12970	12
639	20240927	092900	28696690	12970	12970	12970	12970	0
640	20240927	092800	28696690	12970	12970	12970	12970	0
641	20240927	092700	28696690	12970	12970	12970	12970	31
642	20240927	092600	28294620	12990	12990	12990	12990	0
643	20240927	092500	28294620	12990	12990	12990	12990	1
644	20240927	092400	28281630	12990	12990	12990	12990	1
645	20240927	092300	28268640	13000	13000	13000	13000	0
646	20240927	092200	28268640	13000	12980	13000	12980	201
647	20240927	092100	25659640	13000	12980	13000	12980	6
648	20240927	092000	25581740	12960	12970	12970	12950	122
649	20240927	091900	24000310	12970	13000	13000	12970	648
650	20240927	091800	15590230	13000	13000	13000	13000	0
651	20240927	091700	15590230	13000	13000	13000	13000	0
652	20240927	091600	15590230	13000	13010	13010	13000	238
653	20240927	091500	12494990	13010	13010	13010	13010	21
654	20240927	091400	12221780	13010	13020	13020	13010	30
655	20240927	091300	11831270	13030	13030	13030	13030	3
656	20240927	091200	11792180	13020	13020	13020	13020	117
657	20240927	091100	10268840	13030	13030	13030	13030	100
658	20240927	091000	8965840	13030	13030	13030	13030	43
659	20240927	090900	8405550	13030	13030	13030	13030	20
660	20240927	090800	8144950	13030	13040	13040	13030	125
661	20240927	090700	6515650	13040	13040	13040	13040	10
662	20240927	090600	6385250	13040	13040	13040	13040	10
663	20240927	090500	6254850	13040	13050	13050	13040	24
664	20240927	090400	5941880	13050	13050	13050	13050	50
665	20240927	090300	5289380	13050	13050	13050	13050	27
666	20240927	090200	4937030	13040	13050	13050	13040	223
667	20240927	090100	2027110	13050	13060	13060	13050	52
668	20240927	090000	1348250	13070	13090	13090	13070	103