KissMeData/024850/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190900	436964420	2945	2945	2945	2945	2877
3	20240927	190800	436964420	2945	2945	2945	2945	0
4	20240927	190700	436964420	2945	2945	2945	2945	0
5	20240927	190600	436964420	2945	2945	2945	2945	0
6	20240927	190500	436964420	2945	2945	2945	2945	0
7	20240927	190400	436964420	2945	2945	2945	2945	0
8	20240927	190300	436964420	2945	2945	2945	2945	0
9	20240927	190200	436964420	2945	2945	2945	2945	0
10	20240927	190100	436964420	2945	2945	2945	2945	0
11	20240927	190000	436964420	2945	2945	2945	2945	0
12	20240927	185900	436964420	2945	2945	2945	2945	0
13	20240927	185800	436964420	2945	2945	2945	2945	0
14	20240927	185700	436964420	2945	2945	2945	2945	0
15	20240927	185600	436964420	2945	2945	2945	2945	0
16	20240927	185500	436964420	2945	2945	2945	2945	0
17	20240927	185400	436964420	2945	2945	2945	2945	0
18	20240927	185300	436964420	2945	2945	2945	2945	0
19	20240927	185200	436964420	2945	2945	2945	2945	0
20	20240927	185100	436964420	2945	2945	2945	2945	0
21	20240927	185000	436964420	2945	2945	2945	2945	0
22	20240927	184900	436964420	2945	2945	2945	2945	0
23	20240927	184800	436964420	2945	2945	2945	2945	0
24	20240927	184700	436964420	2945	2945	2945	2945	0
25	20240927	184600	436964420	2945	2945	2945	2945	0
26	20240927	184500	436964420	2945	2945	2945	2945	0
27	20240927	184400	436964420	2945	2945	2945	2945	0
28	20240927	184300	436964420	2945	2945	2945	2945	0
29	20240927	184200	436964420	2945	2945	2945	2945	0
30	20240927	184100	436964420	2945	2945	2945	2945	0
31	20240927	184000	436964420	2945	2945	2945	2945	0
32	20240927	183900	436964420	2945	2945	2945	2945	2877
33	20240927	183800	436964420	2945	2945	2945	2945	0
34	20240927	183700	436964420	2945	2945	2945	2945	0
35	20240927	183600	436964420	2945	2945	2945	2945	0
36	20240927	183500	436964420	2945	2945	2945	2945	0
37	20240927	183400	436964420	2945	2945	2945	2945	0
38	20240927	183300	436964420	2945	2945	2945	2945	0
39	20240927	183200	436964420	2945	2945	2945	2945	0
40	20240927	183100	436964420	2945	2945	2945	2945	0
41	20240927	183000	436964420	2945	2945	2945	2945	0
42	20240927	182900	436964420	2945	2945	2945	2945	0
43	20240927	182800	436964420	2945	2945	2945	2945	0
44	20240927	182700	436964420	2945	2945	2945	2945	0
45	20240927	182600	436964420	2945	2945	2945	2945	0
46	20240927	182500	436964420	2945	2945	2945	2945	0
47	20240927	182400	436964420	2945	2945	2945	2945	0
48	20240927	182300	436964420	2945	2945	2945	2945	0
49	20240927	182200	436964420	2945	2945	2945	2945	0
50	20240927	182100	436964420	2945	2945	2945	2945	0
51	20240927	182000	436964420	2945	2945	2945	2945	0
52	20240927	181900	436964420	2945	2945	2945	2945	0
53	20240927	181800	436964420	2945	2945	2945	2945	0
54	20240927	181700	436964420	2945	2945	2945	2945	0
55	20240927	181600	436964420	2945	2945	2945	2945	0
56	20240927	181500	436964420	2945	2945	2945	2945	0
57	20240927	181400	436964420	2945	2945	2945	2945	0
58	20240927	181300	436964420	2945	2945	2945	2945	0
59	20240927	181200	436964420	2945	2945	2945	2945	0
60	20240927	181100	436964420	2945	2945	2945	2945	0
61	20240927	181000	436964420	2945	2945	2945	2945	0
62	20240927	180900	436964420	2945	2945	2945	2945	2877
63	20240927	180800	436964420	2945	2945	2945	2945	0
64	20240927	180700	436964420	2945	2945	2945	2945	0
65	20240927	180600	436964420	2945	2945	2945	2945	0
66	20240927	180500	436964420	2945	2945	2945	2945	0
67	20240927	180400	436964420	2945	2945	2945	2945	0
68	20240927	180300	436964420	2945	2945	2945	2945	0
69	20240927	180200	436964420	2945	2945	2945	2945	0
70	20240927	180100	436964420	2945	2945	2945	2945	0
71	20240927	180000	436964420	2945	2945	2945	2945	0
72	20240927	175900	436964420	2945	2945	2945	2945	0
73	20240927	175800	436964420	2945	2945	2945	2945	0
74	20240927	175700	436964420	2945	2945	2945	2945	0
75	20240927	175600	436964420	2945	2945	2945	2945	0
76	20240927	175500	436964420	2945	2945	2945	2945	0
77	20240927	175400	436964420	2945	2945	2945	2945	0
78	20240927	175300	436964420	2945	2945	2945	2945	0
79	20240927	175200	436964420	2945	2945	2945	2945	0
80	20240927	175100	436964420	2945	2945	2945	2945	0
81	20240927	175000	436964420	2945	2945	2945	2945	0
82	20240927	174900	436964420	2945	2945	2945	2945	0
83	20240927	174800	436964420	2945	2945	2945	2945	0
84	20240927	174700	436964420	2945	2945	2945	2945	0
85	20240927	174600	436964420	2945	2945	2945	2945	0
86	20240927	174500	436964420	2945	2945	2945	2945	0
87	20240927	174400	436964420	2945	2945	2945	2945	0
88	20240927	174300	436964420	2945	2945	2945	2945	0
89	20240927	174200	436964420	2945	2945	2945	2945	0
90	20240927	174100	436964420	2945	2945	2945	2945	0
91	20240927	174000	436964420	2945	2945	2945	2945	0
92	20240927	173900	436964420	2945	2945	2945	2945	2877
93	20240927	173800	436964420	2945	2945	2945	2945	0
94	20240927	173700	436964420	2945	2945	2945	2945	0
95	20240927	173600	436964420	2945	2945	2945	2945	0
96	20240927	173500	436964420	2945	2945	2945	2945	0
97	20240927	173400	436964420	2945	2945	2945	2945	0
98	20240927	173300	436964420	2945	2945	2945	2945	0
99	20240927	173200	436964420	2945	2945	2945	2945	0
100	20240927	173100	436964420	2945	2945	2945	2945	0
101	20240927	173000	436964420	2945	2945	2945	2945	0
102	20240927	172900	436964420	2945	2945	2945	2945	0
103	20240927	172800	436964420	2945	2945	2945	2945	0
104	20240927	172700	436964420	2945	2945	2945	2945	0
105	20240927	172600	436964420	2945	2945	2945	2945	0
106	20240927	172500	436964420	2945	2945	2945	2945	0
107	20240927	172400	436964420	2945	2945	2945	2945	0
108	20240927	172300	436964420	2945	2945	2945	2945	0
109	20240927	172200	436964420	2945	2945	2945	2945	0
110	20240927	172100	436964420	2945	2945	2945	2945	0
111	20240927	172000	436964420	2945	2945	2945	2945	0
112	20240927	171900	436964420	2945	2945	2945	2945	0
113	20240927	171800	436964420	2945	2945	2945	2945	0
114	20240927	171700	436964420	2945	2945	2945	2945	0
115	20240927	171600	436964420	2945	2945	2945	2945	0
116	20240927	171500	436964420	2945	2945	2945	2945	0
117	20240927	171400	436964420	2945	2945	2945	2945	0
118	20240927	171300	436964420	2945	2945	2945	2945	0
119	20240927	171200	436964420	2945	2945	2945	2945	0
120	20240927	171100	436964420	2945	2945	2945	2945	0
121	20240927	171000	436964420	2945	2945	2945	2945	0
122	20240927	170900	436964420	2945	2945	2945	2945	2877
123	20240927	170800	436964420	2945	2945	2945	2945	0
124	20240927	170700	436964420	2945	2945	2945	2945	0
125	20240927	170600	436964420	2945	2945	2945	2945	0
126	20240927	170500	436964420	2945	2945	2945	2945	0
127	20240927	170400	436964420	2945	2945	2945	2945	0
128	20240927	170300	436964420	2945	2945	2945	2945	0
129	20240927	170200	436964420	2945	2945	2945	2945	0
130	20240927	170100	436964420	2945	2945	2945	2945	0
131	20240927	170000	436964420	2945	2945	2945	2945	0
132	20240927	165900	436964420	2945	2945	2945	2945	0
133	20240927	165800	436964420	2945	2945	2945	2945	0
134	20240927	165700	436964420	2945	2945	2945	2945	0
135	20240927	165600	436964420	2945	2945	2945	2945	0
136	20240927	165500	436964420	2945	2945	2945	2945	0
137	20240927	165400	436964420	2945	2945	2945	2945	0
138	20240927	165300	436964420	2945	2945	2945	2945	0
139	20240927	165200	436964420	2945	2945	2945	2945	0
140	20240927	165100	436964420	2945	2945	2945	2945	0
141	20240927	165000	436964420	2945	2945	2945	2945	0
142	20240927	164900	436964420	2945	2945	2945	2945	0
143	20240927	164800	436964420	2945	2945	2945	2945	0
144	20240927	164700	436964420	2945	2945	2945	2945	0
145	20240927	164600	436964420	2945	2945	2945	2945	0
146	20240927	164500	436964420	2945	2945	2945	2945	0
147	20240927	164400	436964420	2945	2945	2945	2945	0
148	20240927	164300	436964420	2945	2945	2945	2945	0
149	20240927	164200	436964420	2945	2945	2945	2945	0
150	20240927	164100	436964420	2945	2945	2945	2945	0
151	20240927	164000	436964420	2945	2945	2945	2945	0
152	20240927	163900	436964420	2945	2945	2945	2945	2877
153	20240927	163800	436964420	2945	2945	2945	2945	0
154	20240927	163700	436964420	2945	2945	2945	2945	0
155	20240927	163600	436964420	2945	2945	2945	2945	0
156	20240927	163500	436964420	2945	2945	2945	2945	0
157	20240927	163400	436964420	2945	2945	2945	2945	0
158	20240927	163300	436964420	2945	2945	2945	2945	0
159	20240927	163200	436964420	2945	2945	2945	2945	0
160	20240927	163100	436964420	2945	2945	2945	2945	0
161	20240927	163000	436964420	2945	2945	2945	2945	0
162	20240927	162900	436964420	2945	2945	2945	2945	0
163	20240927	162800	436964420	2945	2945	2945	2945	0
164	20240927	162700	436964420	2945	2945	2945	2945	0
165	20240927	162600	436964420	2945	2945	2945	2945	0
166	20240927	162500	436964420	2945	2945	2945	2945	0
167	20240927	162400	436964420	2945	2945	2945	2945	0
168	20240927	162300	436964420	2945	2945	2945	2945	0
169	20240927	162200	436964420	2945	2945	2945	2945	0
170	20240927	162100	436964420	2945	2945	2945	2945	0
171	20240927	162000	436964420	2945	2945	2945	2945	0
172	20240927	161900	436964420	2945	2945	2945	2945	0
173	20240927	161800	436964420	2945	2945	2945	2945	0
174	20240927	161700	436964420	2945	2945	2945	2945	0
175	20240927	161600	436964420	2945	2945	2945	2945	0
176	20240927	161500	436964420	2945	2945	2945	2945	0
177	20240927	161400	436964420	2945	2945	2945	2945	0
178	20240927	161300	436964420	2945	2945	2945	2945	0
179	20240927	161200	436964420	2945	2945	2945	2945	0
180	20240927	161100	436964420	2945	2945	2945	2945	0
181	20240927	161000	436964420	2945	2945	2945	2945	0
182	20240927	160900	436964420	2945	2945	2945	2945	2877
183	20240927	160800	436964420	2945	2945	2945	2945	0
184	20240927	160700	436964420	2945	2945	2945	2945	0
185	20240927	160600	436964420	2945	2945	2945	2945	0
186	20240927	160500	436964420	2945	2945	2945	2945	0
187	20240927	160400	436964420	2945	2945	2945	2945	0
188	20240927	160300	436964420	2945	2945	2945	2945	0
189	20240927	160200	436964420	2945	2945	2945	2945	0
190	20240927	160100	436964420	2945	2945	2945	2945	0
191	20240927	160000	436964420	2945	2945	2945	2945	0
192	20240927	155900	436964420	2945	2945	2945	2945	0
193	20240927	155800	436964420	2945	2945	2945	2945	0
194	20240927	155700	436964420	2945	2945	2945	2945	0
195	20240927	155600	436964420	2945	2945	2945	2945	0
196	20240927	155500	436964420	2945	2945	2945	2945	0
197	20240927	155400	436964420	2945	2945	2945	2945	0
198	20240927	155300	436964420	2945	2945	2945	2945	0
199	20240927	155200	436964420	2945	2945	2945	2945	0
200	20240927	155100	436964420	2945	2945	2945	2945	0
201	20240927	155000	436964420	2945	2945	2945	2945	0
202	20240927	154900	436964420	2945	2945	2945	2945	0
203	20240927	154800	436964420	2945	2945	2945	2945	0
204	20240927	154700	436964420	2945	2945	2945	2945	0
205	20240927	154600	436964420	2945	2945	2945	2945	0
206	20240927	154500	436964420	2945	2945	2945	2945	0
207	20240927	154400	436964420	2945	2945	2945	2945	0
208	20240927	154300	436964420	2945	2945	2945	2945	0
209	20240927	154200	436964420	2945	2945	2945	2945	0
210	20240927	154100	436964420	2945	2945	2945	2945	0
211	20240927	154000	436964420	2945	2945	2945	2945	0
212	20240927	153900	436964420	2945	2945	2945	2945	2877
213	20240927	153800	436964420	2945	2945	2945	2945	0
214	20240927	153700	436964420	2945	2945	2945	2945	0
215	20240927	153600	436964420	2945	2945	2945	2945	0
216	20240927	153500	436964420	2945	2945	2945	2945	0
217	20240927	153400	436964420	2945	2945	2945	2945	0
218	20240927	153300	436964420	2945	2945	2945	2945	0
219	20240927	153200	436964420	2945	2945	2945	2945	0
220	20240927	153100	436964420	2945	2945	2945	2945	0
221	20240927	153000	436964420	2945	2945	2945	2945	2877
222	20240927	152900	428491655	2945	2945	2945	2945	0
223	20240927	152800	428491655	2945	2945	2945	2945	0
224	20240927	152700	428491655	2945	2945	2945	2945	0
225	20240927	152600	428491655	2945	2945	2945	2945	0
226	20240927	152500	428491655	2945	2945	2945	2945	0
227	20240927	152400	428491655	2945	2945	2945	2945	0
228	20240927	152300	428491655	2945	2945	2945	2945	0
229	20240927	152200	428491655	2945	2945	2945	2945	0
230	20240927	152100	428491655	2945	2945	2945	2945	0
231	20240927	152000	428491655	2945	2945	2945	2945	0
232	20240927	151900	428491655	2945	2930	2945	2930	134
233	20240927	151800	428098015	2930	2930	2940	2930	20
234	20240927	151700	428039395	2930	2935	2935	2930	283
235	20240927	151600	427209235	2935	2930	2935	2930	21
236	20240927	151500	427147675	2930	2930	2930	2930	215
237	20240927	151400	426517725	2930	2935	2935	2930	376
238	20240927	151300	425415200	2930	2930	2930	2930	1
239	20240927	151200	425412270	2930	2930	2930	2930	4479
240	20240927	151100	412288800	2935	2935	2935	2935	1000
241	20240927	151000	409353800	2945	2945	2945	2945	2
242	20240927	150900	409347910	2945	2945	2945	2945	0
243	20240927	150800	409347910	2945	2945	2945	2945	2
244	20240927	150700	409342020	2945	2945	2945	2945	0
245	20240927	150600	409342020	2945	2940	2945	2935	451
246	20240927	150500	408016580	2940	2940	2940	2940	50
247	20240927	150400	407869580	2940	2945	2945	2940	29
248	20240927	150300	407784220	2930	2930	2930	2930	0
249	20240927	150200	407784220	2930	2930	2930	2930	0
250	20240927	150100	407784220	2930	2930	2930	2930	2
251	20240927	150000	407778360	2930	2940	2950	2930	1307
252	20240927	145900	403936230	2945	2945	2945	2945	0
253	20240927	145800	403936230	2945	2945	2945	2945	0
254	20240927	145700	403936230	2945	2945	2945	2945	1
255	20240927	145600	403933285	2945	2945	2945	2945	0
256	20240927	145500	403933285	2945	2945	2945	2945	0
257	20240927	145400	403933285	2945	2945	2945	2945	1
258	20240927	145300	403930340	2930	2930	2930	2930	0
259	20240927	145200	403930340	2930	2930	2930	2930	300
260	20240927	145100	403051340	2940	2940	2940	2940	0
261	20240927	145000	403051340	2940	2940	2940	2940	0
262	20240927	144900	403051340	2940	2940	2940	2940	3001
263	20240927	144800	394228400	2930	2930	2930	2930	44
264	20240927	144700	394099480	2940	2940	2940	2940	0
265	20240927	144600	394099480	2940	2940	2940	2940	1
266	20240927	144500	394096540	2925	2925	2925	2925	0
267	20240927	144400	394096540	2925	2925	2925	2925	0
268	20240927	144300	394096540	2925	2925	2925	2925	0
269	20240927	144200	394096540	2925	2930	2930	2925	2960
270	20240927	144100	385437765	2930	2930	2930	2930	177
271	20240927	144000	384919155	2935	2935	2935	2935	1714
272	20240927	143900	379888565	2935	2935	2935	2935	16
273	20240927	143800	379841605	2940	2940	2940	2940	0
274	20240927	143700	379841605	2940	2940	2940	2940	1
275	20240927	143600	379838665	2940	2940	2940	2940	0
276	20240927	143500	379838665	2940	2940	2940	2940	44
277	20240927	143400	379709305	2940	2940	2940	2940	175
278	20240927	143300	379194805	2935	2935	2935	2935	0
279	20240927	143200	379194805	2935	2935	2935	2935	0
280	20240927	143100	379194805	2935	2935	2935	2935	0
281	20240927	143000	379194805	2935	2935	2935	2935	91
282	20240927	142900	378927720	2940	2940	2940	2940	100
283	20240927	142800	378633720	2940	2940	2940	2940	1
284	20240927	142700	378630780	2940	2940	2940	2940	440
285	20240927	142600	377337180	2940	2950	2950	2940	1802
286	20240927	142500	372038175	2950	2950	2950	2950	1
287	20240927	142400	372035225	2945	2945	2945	2945	0
288	20240927	142300	372035225	2945	2945	2945	2945	500
289	20240927	142200	370562725	2950	2950	2950	2950	8
290	20240927	142100	370539125	2950	2950	2950	2940	23
291	20240927	142000	370471390	2950	2950	2950	2950	1122
292	20240927	141900	367161490	2950	2945	2950	2945	4221
293	20240927	141800	354709850	2950	2950	2950	2950	0
294	20240927	141700	354709850	2950	2945	2950	2945	101
295	20240927	141600	354412400	2945	2945	2945	2945	120
296	20240927	141500	354059000	2945	2945	2945	2945	0
297	20240927	141400	354059000	2945	2945	2945	2945	997
298	20240927	141300	351122835	2945	2940	2945	2940	103
299	20240927	141200	350820000	2940	2940	2940	2940	2
300	20240927	141100	350814120	2940	2940	2940	2940	99
301	20240927	141000	350523060	2945	2940	2945	2940	1651
302	20240927	140900	345662020	2940	2940	2940	2940	0
303	20240927	140800	345662020	2940	2940	2940	2940	15
304	20240927	140700	345617920	2940	2940	2940	2940	3
305	20240927	140600	345609100	2940	2940	2940	2940	1
306	20240927	140500	345606160	2945	2945	2945	2945	0
307	20240927	140400	345606160	2945	2945	2945	2945	0
308	20240927	140300	345606160	2945	2945	2945	2945	0
309	20240927	140200	345606160	2945	2945	2945	2945	500
310	20240927	140100	344133660	2945	2945	2945	2945	1082
311	20240927	140000	340947170	2940	2940	2940	2940	1918
312	20240927	135900	335308250	2940	2940	2940	2940	30
313	20240927	135800	335220050	2940	2940	2940	2940	0
314	20240927	135700	335220050	2940	2940	2940	2940	87
315	20240927	135600	334964270	2940	2940	2940	2940	0
316	20240927	135500	334964270	2940	2930	2940	2930	804
317	20240927	135400	332608510	2930	2930	2930	2930	0
318	20240927	135300	332608510	2930	2930	2930	2930	0
319	20240927	135200	332608510	2930	2935	2935	2930	24
320	20240927	135100	332538165	2930	2930	2930	2930	0
321	20240927	135000	332538165	2930	2930	2930	2930	31
322	20240927	134900	332447335	2935	2935	2935	2935	0
323	20240927	134800	332447335	2935	2935	2935	2935	483
324	20240927	134700	331029730	2930	2930	2930	2930	0
325	20240927	134600	331029730	2930	2930	2930	2930	18
326	20240927	134500	330976990	2935	2935	2935	2935	0
327	20240927	134400	330976990	2935	2935	2935	2935	313
328	20240927	134300	330058335	2935	2935	2935	2935	632
329	20240927	134200	328203415	2935	2935	2935	2935	0
330	20240927	134100	328203415	2935	2935	2935	2935	0
331	20240927	134000	328203415	2935	2935	2935	2935	300
332	20240927	133900	327322915	2940	2940	2940	2940	1
333	20240927	133800	327319975	2935	2935	2935	2935	90
334	20240927	133700	327055825	2935	2935	2935	2935	0
335	20240927	133600	327055825	2935	2935	2935	2935	10
336	20240927	133500	327026475	2940	2935	2940	2935	159
337	20240927	133400	326559515	2930	2930	2930	2930	164
338	20240927	133300	326078995	2930	2930	2930	2930	301
339	20240927	133200	325197065	2940	2940	2940	2940	0
340	20240927	133100	325197065	2940	2940	2940	2940	0
341	20240927	133000	325197065	2940	2940	2940	2940	1
342	20240927	132900	325194125	2930	2930	2930	2930	818
343	20240927	132800	322797385	2930	2930	2930	2930	2
344	20240927	132700	322791525	2930	2930	2930	2930	190
345	20240927	132600	322234825	2935	2935	2935	2935	0
346	20240927	132500	322234825	2935	2935	2935	2935	1377
347	20240927	132400	318193330	2935	2935	2935	2935	22
348	20240927	132300	318128760	2935	2935	2935	2935	375
349	20240927	132200	317028135	2930	2930	2930	2930	0
350	20240927	132100	317028135	2930	2930	2930	2930	0
351	20240927	132000	317028135	2930	2930	2930	2930	100
352	20240927	131900	316735135	2925	2925	2925	2925	0
353	20240927	131800	316735135	2925	2925	2925	2925	0
354	20240927	131700	316735135	2925	2925	2925	2925	17
355	20240927	131600	316685410	2925	2925	2925	2925	0
356	20240927	131500	316685410	2925	2925	2925	2925	0
357	20240927	131400	316685410	2925	2925	2925	2925	2540
358	20240927	131300	309255910	2925	2925	2925	2925	0
359	20240927	131200	309255910	2925	2925	2925	2925	0
360	20240927	131100	309255910	2925	2925	2925	2925	0
361	20240927	131000	309255910	2925	2925	2925	2925	0
362	20240927	130900	309255910	2925	2925	2925	2925	1000
363	20240927	130800	306330910	2930	2930	2930	2930	0
364	20240927	130700	306330910	2930	2930	2930	2930	0
365	20240927	130600	306330910	2930	2930	2930	2930	85
366	20240927	130500	306081860	2930	2930	2930	2930	0
367	20240927	130400	306081860	2930	2930	2930	2930	0
368	20240927	130300	306081860	2930	2930	2930	2930	30
369	20240927	130200	305993960	2930	2945	2945	2930	937
370	20240927	130100	303243035	2945	2945	2945	2945	0
371	20240927	130000	303243035	2945	2945	2945	2945	0
372	20240927	125900	303243035	2945	2945	2945	2945	0
373	20240927	125800	303243035	2945	2945	2945	2945	0
374	20240927	125700	303243035	2945	2945	2945	2945	5
375	20240927	125600	303228310	2950	2950	2950	2950	2000
376	20240927	125500	297328310	2950	2950	2950	2950	1006
377	20240927	125400	294360610	2935	2935	2935	2935	21
378	20240927	125300	294298975	2945	2945	2945	2945	261
379	20240927	125200	293530330	2945	2945	2945	2945	0
380	20240927	125100	293530330	2945	2945	2945	2945	0
381	20240927	125000	293530330	2945	2945	2945	2945	0
382	20240927	124900	293530330	2945	2945	2945	2945	5
383	20240927	124800	293515605	2945	2945	2945	2945	0
384	20240927	124700	293515605	2945	2950	2950	2945	1434
385	20240927	124600	289285485	2950	2945	2950	2945	1436
386	20240927	124500	285049310	2945	2940	2945	2940	1363
387	20240927	124400	281036815	2940	2935	2940	2935	188
388	20240927	124300	280485015	2935	2935	2935	2935	226
389	20240927	124200	279821705	2925	2925	2925	2925	45
390	20240927	124100	279690080	2925	2925	2925	2925	0
391	20240927	124000	279690080	2925	2925	2925	2925	0
392	20240927	123900	279690080	2925	2925	2925	2925	0
393	20240927	123800	279690080	2925	2930	2930	2925	1000
394	20240927	123700	276764775	2935	2935	2935	2935	0
395	20240927	123600	276764775	2935	2935	2935	2935	117
396	20240927	123500	276421380	2935	2935	2935	2935	113
397	20240927	123400	276089725	2935	2935	2935	2935	5
398	20240927	123300	276075050	2935	2935	2935	2935	1
399	20240927	123200	276072115	2925	2925	2925	2925	328
400	20240927	123100	275112715	2925	2925	2925	2925	0
401	20240927	123000	275112715	2925	2925	2925	2925	0
402	20240927	122900	275112715	2925	2925	2925	2925	0
403	20240927	122800	275112715	2925	2925	2925	2925	0
404	20240927	122700	275112715	2925	2925	2925	2925	0
405	20240927	122600	275112715	2925	2925	2925	2925	0
406	20240927	122500	275112715	2925	2925	2925	2925	23
407	20240927	122400	275045440	2935	2935	2935	2935	1
408	20240927	122300	275042505	2925	2925	2925	2925	0
409	20240927	122200	275042505	2925	2925	2925	2925	0
410	20240927	122100	275042505	2925	2925	2925	2925	0
411	20240927	122000	275042505	2925	2925	2925	2925	0
412	20240927	121900	275042505	2925	2925	2925	2925	0
413	20240927	121800	275042505	2925	2925	2925	2925	4340
414	20240927	121700	262348005	2925	2925	2925	2925	0
415	20240927	121600	262348005	2925	2925	2925	2925	171
416	20240927	121500	261847830	2930	2930	2930	2930	318
417	20240927	121400	260916090	2935	2935	2935	2935	10
418	20240927	121300	260886740	2935	2935	2935	2935	0
419	20240927	121200	260886740	2935	2935	2935	2935	10
420	20240927	121100	260857390	2935	2935	2935	2935	0
421	20240927	121000	260857390	2935	2935	2935	2935	125
422	20240927	120900	260490515	2935	2935	2935	2935	239
423	20240927	120800	259789050	2935	2935	2935	2935	0
424	20240927	120700	259789050	2935	2935	2935	2935	3
425	20240927	120600	259780245	2935	2935	2935	2935	203
426	20240927	120500	259184440	2930	2930	2930	2930	0
427	20240927	120400	259184440	2930	2930	2930	2930	1
428	20240927	120300	259181510	2930	2930	2930	2930	0
429	20240927	120200	259181510	2930	2930	2930	2930	0
430	20240927	120100	259181510	2930	2930	2930	2930	0
431	20240927	120000	259181510	2930	2930	2930	2930	0
432	20240927	115900	259181510	2930	2930	2930	2930	0
433	20240927	115800	259181510	2930	2930	2930	2930	100
434	20240927	115700	258888510	2930	2930	2930	2930	0
435	20240927	115600	258888510	2930	2930	2930	2930	40
436	20240927	115500	258771310	2930	2930	2930	2930	0
437	20240927	115400	258771310	2930	2930	2930	2930	0
438	20240927	115300	258771310	2930	2930	2930	2930	3
439	20240927	115200	258762520	2935	2935	2935	2935	0
440	20240927	115100	258762520	2935	2935	2935	2935	0
441	20240927	115000	258762520	2935	2935	2935	2935	25
442	20240927	114900	258689145	2930	2935	2935	2930	870
443	20240927	114800	256140030	2930	2930	2930	2930	0
444	20240927	114700	256140030	2930	2930	2930	2930	0
445	20240927	114600	256140030	2930	2930	2930	2930	0
446	20240927	114500	256140030	2930	2930	2930	2930	19
447	20240927	114400	256084360	2930	2930	2930	2930	1
448	20240927	114300	256081430	2925	2925	2925	2925	0
449	20240927	114200	256081430	2925	2925	2925	2925	0
450	20240927	114100	256081430	2925	2925	2925	2925	0
451	20240927	114000	256081430	2925	2925	2925	2925	100
452	20240927	113900	255788930	2920	2920	2920	2920	0
453	20240927	113800	255788930	2920	2935	2935	2920	3001
454	20240927	113700	247008810	2935	2935	2935	2935	17
455	20240927	113600	246958915	2935	2935	2935	2935	0
456	20240927	113500	246958915	2935	2930	2935	2930	100
457	20240927	113400	246665665	2935	2935	2935	2935	1063
458	20240927	113300	243545760	2935	2935	2935	2935	718
459	20240927	113200	241438430	2935	2935	2935	2935	16
460	20240927	113100	241391470	2935	2935	2935	2935	233
461	20240927	113000	240707615	2935	2935	2935	2935	0
462	20240927	112900	240707615	2935	2935	2935	2935	102
463	20240927	112800	240408245	2930	2930	2930	2930	9
464	20240927	112700	240381875	2930	2935	2935	2930	80
465	20240927	112600	240147325	2935	2935	2935	2935	0
466	20240927	112500	240147325	2935	2935	2935	2935	0
467	20240927	112400	240147325	2935	2935	2935	2935	14
468	20240927	112300	240106235	2935	2935	2935	2935	301
469	20240927	112200	239222800	2930	2930	2930	2930	6
470	20240927	112100	239205220	2930	2930	2930	2930	945
471	20240927	112000	236436370	2930	2930	2930	2930	84
472	20240927	111900	236190250	2920	2920	2920	2920	0
473	20240927	111800	236190250	2920	2920	2920	2920	0
474	20240927	111700	236190250	2920	2920	2920	2920	0
475	20240927	111600	236190250	2920	2920	2920	2920	0
476	20240927	111500	236190250	2920	2930	2930	2920	512
477	20240927	111400	234694715	2925	2925	2925	2925	100
478	20240927	111300	234402215	2925	2925	2925	2925	3495
479	20240927	111200	224179340	2925	2925	2925	2925	0
480	20240927	111100	224179340	2925	2925	2925	2925	56
481	20240927	111000	224015540	2925	2925	2925	2925	6
482	20240927	110900	223997990	2925	2925	2925	2925	0
483	20240927	110800	223997990	2925	2925	2925	2925	12
484	20240927	110700	223962890	2925	2925	2925	2925	3
485	20240927	110600	223954115	2925	2925	2925	2925	0
486	20240927	110500	223954115	2925	2925	2925	2925	23
487	20240927	110400	223886840	2925	2925	2925	2925	0
488	20240927	110300	223886840	2925	2925	2925	2925	1
489	20240927	110200	223883915	2925	2925	2925	2925	211
490	20240927	110100	223266740	2925	2925	2925	2925	63
491	20240927	110000	223082465	2925	2925	2925	2925	1
492	20240927	105900	223079540	2925	2920	2925	2910	3522
493	20240927	105800	212822020	2920	2920	2920	2920	653
494	20240927	105700	210915260	2920	2920	2920	2920	342
495	20240927	105600	209916620	2920	2920	2920	2920	0
496	20240927	105500	209916620	2920	2920	2920	2920	53
497	20240927	105400	209761860	2920	2920	2920	2920	60
498	20240927	105300	209586660	2920	2920	2920	2920	5
499	20240927	105200	209572060	2920	2920	2920	2915	569
500	20240927	105100	207910820	2920	2920	2920	2915	137
501	20240927	105000	207510980	2920	2920	2920	2920	187
502	20240927	104900	206964940	2920	2925	2925	2920	83
503	20240927	104800	206722450	2925	2925	2925	2925	164
504	20240927	104700	206242750	2925	2925	2925	2925	0
505	20240927	104600	206242750	2925	2925	2925	2925	0
506	20240927	104500	206242750	2925	2925	2925	2925	200
507	20240927	104400	205657750	2925	2925	2925	2925	100
508	20240927	104300	205365250	2925	2925	2925	2925	362
509	20240927	104200	204306400	2925	2925	2925	2925	0
510	20240927	104100	204306400	2925	2925	2925	2925	300
511	20240927	104000	203428900	2925	2925	2925	2925	1
512	20240927	103900	203425975	2910	2920	2920	2910	3000
513	20240927	103800	194677955	2925	2925	2925	2925	1
514	20240927	103700	194675030	2920	2920	2920	2920	0
515	20240927	103600	194675030	2920	2920	2920	2920	872
516	20240927	103500	192128790	2920	2920	2920	2920	1
517	20240927	103400	192125870	2915	2920	2920	2915	1027
518	20240927	103300	189132030	2920	2920	2920	2920	209
519	20240927	103200	188521750	2925	2925	2925	2925	2
520	20240927	103100	188515900	2925	2925	2925	2925	45
521	20240927	103000	188384275	2925	2915	2925	2915	405
522	20240927	102900	187199670	2915	2915	2915	2915	1029
523	20240927	102800	184200135	2915	2920	2920	2915	180
524	20240927	102700	183675035	2920	2920	2920	2920	4
525	20240927	102600	183663355	2925	2925	2925	2925	79
526	20240927	102500	183432280	2925	2925	2925	2925	0
527	20240927	102400	183432280	2925	2925	2925	2925	8
528	20240927	102300	183408880	2915	2925	2925	2915	2425
529	20240927	102200	176339885	2925	2930	2930	2915	2107
530	20240927	102100	170187835	2930	2930	2930	2930	50
531	20240927	102000	170041335	2920	2920	2920	2920	500
532	20240927	101900	168581335	2920	2925	2925	2920	550
533	20240927	101800	166974900	2930	2930	2930	2930	2514
534	20240927	101700	159608880	2930	2930	2930	2930	1
535	20240927	101600	159605950	2925	2925	2925	2925	149
536	20240927	101500	159170125	2925	2925	2925	2925	101
537	20240927	101400	158874700	2925	2925	2925	2925	1366
538	20240927	101300	154879150	2930	2930	2930	2930	7
539	20240927	101200	154858640	2935	2935	2935	2935	17
540	20240927	101100	154808745	2935	2935	2935	2935	0
541	20240927	101000	154808745	2935	2935	2935	2935	0
542	20240927	100900	154808745	2935	2935	2935	2935	0
543	20240927	100800	154808745	2935	2935	2935	2935	0
544	20240927	100700	154808745	2935	2935	2935	2935	1
545	20240927	100600	154805810	2935	2925	2940	2925	75
546	20240927	100500	154585990	2940	2940	2940	2940	1
547	20240927	100400	154583050	2925	2935	2935	2925	190
548	20240927	100300	154025500	2935	2925	2935	2925	35
549	20240927	100200	153922785	2940	2940	2940	2940	0
550	20240927	100100	153922785	2940	2940	2940	2940	0
551	20240927	100000	153922785	2940	2940	2940	2940	0
552	20240927	095900	153922785	2940	2940	2940	2940	1
553	20240927	095800	153919845	2940	2940	2940	2940	1
554	20240927	095700	153916905	2925	2925	2925	2925	417
555	20240927	095600	152697180	2925	2925	2940	2925	1640
556	20240927	095500	147900165	2925	2925	2925	2925	0
557	20240927	095400	147900165	2925	2925	2925	2925	205
558	20240927	095300	147300540	2930	2930	2930	2925	1633
559	20240927	095200	142516100	2930	2935	2935	2930	235
560	20240927	095100	141826470	2945	2935	2945	2935	285
561	20240927	095000	140989985	2945	2945	2945	2945	33
562	20240927	094900	140892800	2930	2950	2950	2930	1070
563	20240927	094800	137757310	2950	2950	2950	2950	0
564	20240927	094700	137757310	2950	2950	2950	2950	170
565	20240927	094600	137255810	2950	2950	2950	2950	0
566	20240927	094500	137255810	2950	2940	2950	2940	7
567	20240927	094400	137235200	2950	2950	2950	2950	2
568	20240927	094300	137229300	2955	2945	2955	2945	54
569	20240927	094200	137069985	2935	2930	2935	2930	348
570	20240927	094100	136048630	2935	2950	2950	2930	305
571	20240927	094000	135153125	2950	2950	2950	2950	1
572	20240927	093900	135150175	2950	2935	2950	2935	1668
573	20240927	093800	130254580	2935	2950	2950	2935	347
574	20240927	093700	129236105	2935	2940	2940	2935	759
575	20240927	093600	127004685	2950	2950	2950	2950	5
576	20240927	093500	126989935	2950	2955	2955	2940	509
577	20240927	093400	125493345	2935	2935	2935	2935	0
578	20240927	093300	125493345	2935	2935	2935	2935	0
579	20240927	093200	125493345	2935	2940	2940	2935	306
580	20240927	093100	124594910	2940	2940	2940	2940	250
581	20240927	093000	123859910	2935	2935	2935	2935	11
582	20240927	092900	123827625	2955	2940	2955	2940	604
583	20240927	092800	122044365	2955	2955	2955	2955	82
584	20240927	092700	121802055	2940	2955	2955	2940	2219
585	20240927	092600	115245355	2955	2955	2955	2955	5
586	20240927	092500	115230580	2945	2945	2960	2945	2551
587	20240927	092400	107704780	2945	2940	2945	2925	682
588	20240927	092300	105704650	2940	2930	2940	2925	2816
589	20240927	092200	97452400	2930	2930	2930	2930	229
590	20240927	092100	96781430	2930	2930	2930	2930	502
591	20240927	092000	95310570	2930	2930	2930	2930	480
592	20240927	091900	93904170	2930	2930	2930	2930	290
593	20240927	091800	93054470	2935	2940	2940	2935	468
594	20240927	091700	91680390	2940	2940	2940	2940	942
595	20240927	091600	88910910	2945	2945	2945	2945	200
596	20240927	091500	88321910	2945	2935	2945	2935	83
597	20240927	091400	88078155	2935	2935	2935	2935	317
598	20240927	091300	87147760	2930	2930	2930	2930	0
599	20240927	091200	87147760	2930	2915	2930	2910	3987
600	20240927	091100	75525955	2930	2930	2930	2930	112
601	20240927	091000	75197795	2915	2925	2925	2910	3026
602	20240927	090900	66380700	2935	2935	2935	2935	0
603	20240927	090800	66380700	2935	2920	2935	2910	4677
604	20240927	090700	52744005	2920	2935	2935	2910	3294
605	20240927	090600	43154495	2935	2935	2935	2910	3059
606	20240927	090500	34237075	2935	2925	2935	2910	4333
607	20240927	090400	21598355	2940	2940	2940	2920	2008
608	20240927	090300	15727010	2930	2950	2950	2930	1048
609	20240927	090200	12652205	2935	2950	2950	2935	1705
610	20240927	090100	7634100	2945	2960	2960	2945	534
611	20240927	090000	6061305	2960	2955	2960	2955	2051