KissMeData/044990/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192900	83087650	27000	27000	27000	27000	114
3	20240927	192800	83087650	27000	27000	27000	27000	0
4	20240927	192700	83087650	27000	27000	27000	27000	0
5	20240927	192600	83087650	27000	27000	27000	27000	0
6	20240927	192500	83087650	27000	27000	27000	27000	0
7	20240927	192400	83087650	27000	27000	27000	27000	0
8	20240927	192300	83087650	27000	27000	27000	27000	0
9	20240927	192200	83087650	27000	27000	27000	27000	0
10	20240927	192100	83087650	27000	27000	27000	27000	0
11	20240927	192000	83087650	27000	27000	27000	27000	0
12	20240927	191900	83087650	27000	27000	27000	27000	0
13	20240927	191800	83087650	27000	27000	27000	27000	0
14	20240927	191700	83087650	27000	27000	27000	27000	0
15	20240927	191600	83087650	27000	27000	27000	27000	0
16	20240927	191500	83087650	27000	27000	27000	27000	0
17	20240927	191400	83087650	27000	27000	27000	27000	0
18	20240927	191300	83087650	27000	27000	27000	27000	0
19	20240927	191200	83087650	27000	27000	27000	27000	0
20	20240927	191100	83087650	27000	27000	27000	27000	0
21	20240927	191000	83087650	27000	27000	27000	27000	0
22	20240927	190900	83087650	27000	27000	27000	27000	0
23	20240927	190800	83087650	27000	27000	27000	27000	0
24	20240927	190700	83087650	27000	27000	27000	27000	0
25	20240927	190600	83087650	27000	27000	27000	27000	0
26	20240927	190500	83087650	27000	27000	27000	27000	0
27	20240927	190400	83087650	27000	27000	27000	27000	0
28	20240927	190300	83087650	27000	27000	27000	27000	0
29	20240927	190200	83087650	27000	27000	27000	27000	0
30	20240927	190100	83087650	27000	27000	27000	27000	0
31	20240927	190000	83087650	27000	27000	27000	27000	0
32	20240927	185900	83087650	27000	27000	27000	27000	114
33	20240927	185800	83087650	27000	27000	27000	27000	0
34	20240927	185700	83087650	27000	27000	27000	27000	0
35	20240927	185600	83087650	27000	27000	27000	27000	0
36	20240927	185500	83087650	27000	27000	27000	27000	0
37	20240927	185400	83087650	27000	27000	27000	27000	0
38	20240927	185300	83087650	27000	27000	27000	27000	0
39	20240927	185200	83087650	27000	27000	27000	27000	0
40	20240927	185100	83087650	27000	27000	27000	27000	0
41	20240927	185000	83087650	27000	27000	27000	27000	0
42	20240927	184900	83087650	27000	27000	27000	27000	0
43	20240927	184800	83087650	27000	27000	27000	27000	0
44	20240927	184700	83087650	27000	27000	27000	27000	0
45	20240927	184600	83087650	27000	27000	27000	27000	0
46	20240927	184500	83087650	27000	27000	27000	27000	0
47	20240927	184400	83087650	27000	27000	27000	27000	0
48	20240927	184300	83087650	27000	27000	27000	27000	0
49	20240927	184200	83087650	27000	27000	27000	27000	0
50	20240927	184100	83087650	27000	27000	27000	27000	0
51	20240927	184000	83087650	27000	27000	27000	27000	0
52	20240927	183900	83087650	27000	27000	27000	27000	0
53	20240927	183800	83087650	27000	27000	27000	27000	0
54	20240927	183700	83087650	27000	27000	27000	27000	0
55	20240927	183600	83087650	27000	27000	27000	27000	0
56	20240927	183500	83087650	27000	27000	27000	27000	0
57	20240927	183400	83087650	27000	27000	27000	27000	0
58	20240927	183300	83087650	27000	27000	27000	27000	0
59	20240927	183200	83087650	27000	27000	27000	27000	0
60	20240927	183100	83087650	27000	27000	27000	27000	0
61	20240927	183000	83087650	27000	27000	27000	27000	0
62	20240927	182900	83087650	27000	27000	27000	27000	114
63	20240927	182800	83087650	27000	27000	27000	27000	0
64	20240927	182700	83087650	27000	27000	27000	27000	0
65	20240927	182600	83087650	27000	27000	27000	27000	0
66	20240927	182500	83087650	27000	27000	27000	27000	0
67	20240927	182400	83087650	27000	27000	27000	27000	0
68	20240927	182300	83087650	27000	27000	27000	27000	0
69	20240927	182200	83087650	27000	27000	27000	27000	0
70	20240927	182100	83087650	27000	27000	27000	27000	0
71	20240927	182000	83087650	27000	27000	27000	27000	0
72	20240927	181900	83087650	27000	27000	27000	27000	0
73	20240927	181800	83087650	27000	27000	27000	27000	0
74	20240927	181700	83087650	27000	27000	27000	27000	0
75	20240927	181600	83087650	27000	27000	27000	27000	0
76	20240927	181500	83087650	27000	27000	27000	27000	0
77	20240927	181400	83087650	27000	27000	27000	27000	0
78	20240927	181300	83087650	27000	27000	27000	27000	0
79	20240927	181200	83087650	27000	27000	27000	27000	0
80	20240927	181100	83087650	27000	27000	27000	27000	0
81	20240927	181000	83087650	27000	27000	27000	27000	0
82	20240927	180900	83087650	27000	27000	27000	27000	0
83	20240927	180800	83087650	27000	27000	27000	27000	0
84	20240927	180700	83087650	27000	27000	27000	27000	0
85	20240927	180600	83087650	27000	27000	27000	27000	0
86	20240927	180500	83087650	27000	27000	27000	27000	0
87	20240927	180400	83087650	27000	27000	27000	27000	0
88	20240927	180300	83087650	27000	27000	27000	27000	0
89	20240927	180200	83087650	27000	27000	27000	27000	0
90	20240927	180100	83087650	27000	27000	27000	27000	0
91	20240927	180000	83087650	27000	27000	27000	27000	0
92	20240927	175900	83087650	27000	27000	27000	27000	114
93	20240927	175800	83087650	27000	27000	27000	27000	0
94	20240927	175700	83087650	27000	27000	27000	27000	0
95	20240927	175600	83087650	27000	27000	27000	27000	0
96	20240927	175500	83087650	27000	27000	27000	27000	0
97	20240927	175400	83087650	27000	27000	27000	27000	0
98	20240927	175300	83087650	27000	27000	27000	27000	0
99	20240927	175200	83087650	27000	27000	27000	27000	0
100	20240927	175100	83087650	27000	27000	27000	27000	0
101	20240927	175000	83087650	27000	27000	27000	27000	0
102	20240927	174900	83087650	27000	27000	27000	27000	0
103	20240927	174800	83087650	27000	27000	27000	27000	0
104	20240927	174700	83087650	27000	27000	27000	27000	0
105	20240927	174600	83087650	27000	27000	27000	27000	0
106	20240927	174500	83087650	27000	27000	27000	27000	0
107	20240927	174400	83087650	27000	27000	27000	27000	0
108	20240927	174300	83087650	27000	27000	27000	27000	0
109	20240927	174200	83087650	27000	27000	27000	27000	0
110	20240927	174100	83087650	27000	27000	27000	27000	0
111	20240927	174000	83087650	27000	27000	27000	27000	0
112	20240927	173900	83087650	27000	27000	27000	27000	0
113	20240927	173800	83087650	27000	27000	27000	27000	0
114	20240927	173700	83087650	27000	27000	27000	27000	0
115	20240927	173600	83087650	27000	27000	27000	27000	0
116	20240927	173500	83087650	27000	27000	27000	27000	0
117	20240927	173400	83087650	27000	27000	27000	27000	0
118	20240927	173300	83087650	27000	27000	27000	27000	0
119	20240927	173200	83087650	27000	27000	27000	27000	0
120	20240927	173100	83087650	27000	27000	27000	27000	0
121	20240927	173000	83087650	27000	27000	27000	27000	0
122	20240927	172900	83087650	27000	27000	27000	27000	114
123	20240927	172800	83087650	27000	27000	27000	27000	0
124	20240927	172700	83087650	27000	27000	27000	27000	0
125	20240927	172600	83087650	27000	27000	27000	27000	0
126	20240927	172500	83087650	27000	27000	27000	27000	0
127	20240927	172400	83087650	27000	27000	27000	27000	0
128	20240927	172300	83087650	27000	27000	27000	27000	0
129	20240927	172200	83087650	27000	27000	27000	27000	0
130	20240927	172100	83087650	27000	27000	27000	27000	0
131	20240927	172000	83087650	27000	27000	27000	27000	0
132	20240927	171900	83087650	27000	27000	27000	27000	0
133	20240927	171800	83087650	27000	27000	27000	27000	0
134	20240927	171700	83087650	27000	27000	27000	27000	0
135	20240927	171600	83087650	27000	27000	27000	27000	0
136	20240927	171500	83087650	27000	27000	27000	27000	0
137	20240927	171400	83087650	27000	27000	27000	27000	0
138	20240927	171300	83087650	27000	27000	27000	27000	0
139	20240927	171200	83087650	27000	27000	27000	27000	0
140	20240927	171100	83087650	27000	27000	27000	27000	0
141	20240927	171000	83087650	27000	27000	27000	27000	0
142	20240927	170900	83087650	27000	27000	27000	27000	0
143	20240927	170800	83087650	27000	27000	27000	27000	0
144	20240927	170700	83087650	27000	27000	27000	27000	0
145	20240927	170600	83087650	27000	27000	27000	27000	0
146	20240927	170500	83087650	27000	27000	27000	27000	0
147	20240927	170400	83087650	27000	27000	27000	27000	0
148	20240927	170300	83087650	27000	27000	27000	27000	0
149	20240927	170200	83087650	27000	27000	27000	27000	0
150	20240927	170100	83087650	27000	27000	27000	27000	0
151	20240927	170000	83087650	27000	27000	27000	27000	0
152	20240927	165900	83087650	27000	27000	27000	27000	114
153	20240927	165800	83087650	27000	27000	27000	27000	0
154	20240927	165700	83087650	27000	27000	27000	27000	0
155	20240927	165600	83087650	27000	27000	27000	27000	0
156	20240927	165500	83087650	27000	27000	27000	27000	0
157	20240927	165400	83087650	27000	27000	27000	27000	0
158	20240927	165300	83087650	27000	27000	27000	27000	0
159	20240927	165200	83087650	27000	27000	27000	27000	0
160	20240927	165100	83087650	27000	27000	27000	27000	0
161	20240927	165000	83087650	27000	27000	27000	27000	0
162	20240927	164900	83087650	27000	27000	27000	27000	0
163	20240927	164800	83087650	27000	27000	27000	27000	0
164	20240927	164700	83087650	27000	27000	27000	27000	0
165	20240927	164600	83087650	27000	27000	27000	27000	0
166	20240927	164500	83087650	27000	27000	27000	27000	0
167	20240927	164400	83087650	27000	27000	27000	27000	0
168	20240927	164300	83087650	27000	27000	27000	27000	0
169	20240927	164200	83087650	27000	27000	27000	27000	0
170	20240927	164100	83087650	27000	27000	27000	27000	0
171	20240927	164000	83087650	27000	27000	27000	27000	0
172	20240927	163900	83087650	27000	27000	27000	27000	0
173	20240927	163800	83087650	27000	27000	27000	27000	0
174	20240927	163700	83087650	27000	27000	27000	27000	0
175	20240927	163600	83087650	27000	27000	27000	27000	0
176	20240927	163500	83087650	27000	27000	27000	27000	0
177	20240927	163400	83087650	27000	27000	27000	27000	0
178	20240927	163300	83087650	27000	27000	27000	27000	0
179	20240927	163200	83087650	27000	27000	27000	27000	0
180	20240927	163100	83087650	27000	27000	27000	27000	0
181	20240927	163000	83087650	27000	27000	27000	27000	0
182	20240927	162900	83087650	27000	27000	27000	27000	114
183	20240927	162800	83087650	27000	27000	27000	27000	0
184	20240927	162700	83087650	27000	27000	27000	27000	0
185	20240927	162600	83087650	27000	27000	27000	27000	0
186	20240927	162500	83087650	27000	27000	27000	27000	0
187	20240927	162400	83087650	27000	27000	27000	27000	0
188	20240927	162300	83087650	27000	27000	27000	27000	0
189	20240927	162200	83087650	27000	27000	27000	27000	0
190	20240927	162100	83087650	27000	27000	27000	27000	0
191	20240927	162000	83087650	27000	27000	27000	27000	0
192	20240927	161900	83087650	27000	27000	27000	27000	0
193	20240927	161800	83087650	27000	27000	27000	27000	0
194	20240927	161700	83087650	27000	27000	27000	27000	0
195	20240927	161600	83087650	27000	27000	27000	27000	0
196	20240927	161500	83087650	27000	27000	27000	27000	0
197	20240927	161400	83087650	27000	27000	27000	27000	0
198	20240927	161300	83087650	27000	27000	27000	27000	0
199	20240927	161200	83087650	27000	27000	27000	27000	0
200	20240927	161100	83087650	27000	27000	27000	27000	0
201	20240927	161000	83087650	27000	27000	27000	27000	0
202	20240927	160900	83087650	27000	27000	27000	27000	0
203	20240927	160800	83087650	27000	27000	27000	27000	0
204	20240927	160700	83087650	27000	27000	27000	27000	0
205	20240927	160600	83087650	27000	27000	27000	27000	0
206	20240927	160500	83087650	27000	27000	27000	27000	0
207	20240927	160400	83087650	27000	27000	27000	27000	0
208	20240927	160300	83087650	27000	27000	27000	27000	0
209	20240927	160200	83087650	27000	27000	27000	27000	0
210	20240927	160100	83087650	27000	27000	27000	27000	0
211	20240927	160000	83087650	27000	27000	27000	27000	0
212	20240927	155900	83087650	27000	27000	27000	27000	114
213	20240927	155800	83087650	27000	27000	27000	27000	0
214	20240927	155700	83087650	27000	27000	27000	27000	0
215	20240927	155600	83087650	27000	27000	27000	27000	0
216	20240927	155500	83087650	27000	27000	27000	27000	0
217	20240927	155400	83087650	27000	27000	27000	27000	0
218	20240927	155300	83087650	27000	27000	27000	27000	0
219	20240927	155200	83087650	27000	27000	27000	27000	0
220	20240927	155100	83087650	27000	27000	27000	27000	0
221	20240927	155000	83087650	27000	27000	27000	27000	0
222	20240927	154900	83087650	27000	27000	27000	27000	0
223	20240927	154800	83087650	27000	27000	27000	27000	0
224	20240927	154700	83087650	27000	27000	27000	27000	0
225	20240927	154600	83087650	27000	27000	27000	27000	0
226	20240927	154500	83087650	27000	27000	27000	27000	0
227	20240927	154400	83087650	27000	27000	27000	27000	0
228	20240927	154300	83087650	27000	27000	27000	27000	0
229	20240927	154200	83087650	27000	27000	27000	27000	0
230	20240927	154100	83087650	27000	27000	27000	27000	0
231	20240927	154000	83087650	27000	27000	27000	27000	0
232	20240927	153900	83087650	27000	27000	27000	27000	0
233	20240927	153800	83087650	27000	27000	27000	27000	0
234	20240927	153700	83087650	27000	27000	27000	27000	0
235	20240927	153600	83087650	27000	27000	27000	27000	0
236	20240927	153500	83087650	27000	27000	27000	27000	0
237	20240927	153400	83087650	27000	27000	27000	27000	0
238	20240927	153300	83087650	27000	27000	27000	27000	0
239	20240927	153200	83087650	27000	27000	27000	27000	0
240	20240927	153100	83087650	27000	27000	27000	27000	0
241	20240927	153000	83087650	27000	27000	27000	27000	114
242	20240927	152900	80009650	27000	27000	27000	27000	0
243	20240927	152800	80009650	27000	27000	27000	27000	0
244	20240927	152700	80009650	27000	27000	27000	27000	0
245	20240927	152600	80009650	27000	27000	27000	27000	0
246	20240927	152500	80009650	27000	27000	27000	27000	0
247	20240927	152400	80009650	27000	27000	27000	27000	0
248	20240927	152300	80009650	27000	27000	27000	27000	0
249	20240927	152200	80009650	27000	27000	27000	27000	0
250	20240927	152100	80009650	27000	27000	27000	27000	0
251	20240927	152000	80009650	27000	27000	27000	27000	0
252	20240927	151900	80009650	27000	27000	27000	27000	1
253	20240927	151800	79982650	27000	27000	27000	27000	0
254	20240927	151700	79982650	27000	27000	27000	27000	0
255	20240927	151600	79982650	27000	27000	27000	27000	0
256	20240927	151500	79982650	27000	27000	27000	27000	0
257	20240927	151400	79982650	27000	27000	27000	27000	0
258	20240927	151300	79982650	27000	27000	27000	27000	0
259	20240927	151200	79982650	27000	27000	27000	27000	0
260	20240927	151100	79982650	27000	27000	27000	27000	0
261	20240927	151000	79982650	27000	27000	27000	27000	0
262	20240927	150900	79982650	27000	27000	27000	27000	0
263	20240927	150800	79982650	27000	27000	27000	27000	0
264	20240927	150700	79982650	27000	27000	27000	27000	0
265	20240927	150600	79982650	27000	27000	27000	27000	0
266	20240927	150500	79982650	27000	27000	27000	27000	0
267	20240927	150400	79982650	27000	27000	27000	27000	0
268	20240927	150300	79982650	27000	27000	27000	27000	0
269	20240927	150200	79982650	27000	27000	27000	27000	0
270	20240927	150100	79982650	27000	27000	27000	27000	0
271	20240927	150000	79982650	27000	27000	27000	27000	0
272	20240927	145900	79982650	27000	27000	27000	27000	0
273	20240927	145800	79982650	27000	27000	27000	27000	5
274	20240927	145700	79847650	26850	26900	26900	26850	49
275	20240927	145600	78531250	26900	26900	26900	26900	2
276	20240927	145500	78477450	26900	26900	26900	26900	128
277	20240927	145400	75034250	26950	26950	26950	26950	0
278	20240927	145300	75034250	26950	26950	26950	26950	457
279	20240927	145200	62718100	27000	27000	27000	27000	0
280	20240927	145100	62718100	27000	27000	27000	27000	0
281	20240927	145000	62718100	27000	27000	27000	27000	0
282	20240927	144900	62718100	27000	27000	27000	27000	0
283	20240927	144800	62718100	27000	27000	27000	27000	0
284	20240927	144700	62718100	27000	27000	27000	27000	0
285	20240927	144600	62718100	27000	27000	27000	27000	0
286	20240927	144500	62718100	27000	27000	27000	27000	0
287	20240927	144400	62718100	27000	27000	27000	27000	0
288	20240927	144300	62718100	27000	27000	27000	27000	0
289	20240927	144200	62718100	27000	27000	27000	27000	0
290	20240927	144100	62718100	27000	27000	27000	27000	0
291	20240927	144000	62718100	27000	27000	27000	27000	0
292	20240927	143900	62718100	27000	27000	27000	27000	0
293	20240927	143800	62718100	27000	27000	27000	27000	0
294	20240927	143700	62718100	27000	27000	27000	27000	0
295	20240927	143600	62718100	27000	27000	27000	27000	90
296	20240927	143500	60288100	26950	26950	26950	26950	0
297	20240927	143400	60288100	26950	26950	26950	26950	0
298	20240927	143300	60288100	26950	26950	26950	26950	0
299	20240927	143200	60288100	26950	26950	26950	26950	0
300	20240927	143100	60288100	26950	26950	26950	26950	0
301	20240927	143000	60288100	26950	26950	26950	26950	0
302	20240927	142900	60288100	26950	26950	26950	26950	0
303	20240927	142800	60288100	26950	26950	26950	26950	0
304	20240927	142700	60288100	26950	26950	26950	26950	0
305	20240927	142600	60288100	26950	26950	26950	26950	0
306	20240927	142500	60288100	26950	26950	26950	26950	0
307	20240927	142400	60288100	26950	26950	26950	26950	0
308	20240927	142300	60288100	26950	26950	26950	26950	0
309	20240927	142200	60288100	26950	26950	26950	26950	0
310	20240927	142100	60288100	26950	26950	26950	26950	0
311	20240927	142000	60288100	26950	26950	26950	26950	0
312	20240927	141900	60288100	26950	26950	26950	26950	53
313	20240927	141800	58859750	26950	26950	26950	26950	0
314	20240927	141700	58859750	26950	26950	26950	26950	0
315	20240927	141600	58859750	26950	26950	26950	26950	0
316	20240927	141500	58859750	26950	26950	26950	26950	0
317	20240927	141400	58859750	26950	26950	26950	26950	0
318	20240927	141300	58859750	26950	26950	26950	26950	500
319	20240927	141200	45384750	26950	26950	26950	26950	0
320	20240927	141100	45384750	26950	26950	26950	26950	0
321	20240927	141000	45384750	26950	26950	26950	26950	0
322	20240927	140900	45384750	26950	26950	26950	26950	0
323	20240927	140800	45384750	26950	26950	26950	26950	0
324	20240927	140700	45384750	26950	26950	26950	26950	0
325	20240927	140600	45384750	26950	26950	26950	26950	0
326	20240927	140500	45384750	26950	26950	26950	26950	0
327	20240927	140400	45384750	26950	26950	26950	26950	0
328	20240927	140300	45384750	26950	26950	26950	26950	0
329	20240927	140200	45384750	26950	26950	26950	26950	0
330	20240927	140100	45384750	26950	26950	26950	26950	9
331	20240927	140000	45142200	27000	27000	27000	27000	0
332	20240927	135900	45142200	27000	27000	27000	27000	0
333	20240927	135800	45142200	27000	27000	27000	27000	0
334	20240927	135700	45142200	27000	27000	27000	27000	0
335	20240927	135600	45142200	27000	27000	27000	27000	50
336	20240927	135500	43792200	27000	27000	27000	27000	0
337	20240927	135400	43792200	27000	27000	27000	27000	0
338	20240927	135300	43792200	27000	27000	27000	27000	0
339	20240927	135200	43792200	27000	27000	27000	27000	0
340	20240927	135100	43792200	27000	27000	27000	27000	0
341	20240927	135000	43792200	27000	27000	27000	27000	0
342	20240927	134900	43792200	27000	27000	27000	27000	0
343	20240927	134800	43792200	27000	27000	27000	27000	0
344	20240927	134700	43792200	27000	27000	27000	27000	0
345	20240927	134600	43792200	27000	27000	27000	27000	0
346	20240927	134500	43792200	27000	27000	27000	27000	0
347	20240927	134400	43792200	27000	27000	27000	27000	0
348	20240927	134300	43792200	27000	27000	27000	27000	0
349	20240927	134200	43792200	27000	27000	27000	27000	0
350	20240927	134100	43792200	27000	27000	27000	27000	0
351	20240927	134000	43792200	27000	27000	27000	27000	0
352	20240927	133900	43792200	27000	27000	27000	27000	0
353	20240927	133800	43792200	27000	27000	27000	27000	0
354	20240927	133700	43792200	27000	27000	27000	27000	1
355	20240927	133600	43765200	27000	27100	27100	27000	1157
356	20240927	133500	12480700	27150	27150	27150	27150	0
357	20240927	133400	12480700	27150	27150	27150	27150	0
358	20240927	133300	12480700	27150	27150	27150	27150	0
359	20240927	133200	12480700	27150	27150	27150	27150	0
360	20240927	133100	12480700	27150	27150	27150	27150	0
361	20240927	133000	12480700	27150	27150	27150	27150	0
362	20240927	132900	12480700	27150	27150	27150	27150	0
363	20240927	132800	12480700	27150	27150	27150	27150	0
364	20240927	132700	12480700	27150	27150	27150	27150	0
365	20240927	132600	12480700	27150	27150	27150	27150	0
366	20240927	132500	12480700	27150	27150	27150	27150	0
367	20240927	132400	12480700	27150	27150	27150	27150	0
368	20240927	132300	12480700	27150	27150	27150	27150	0
369	20240927	132200	12480700	27150	27150	27150	27150	0
370	20240927	132100	12480700	27150	27150	27150	27150	0
371	20240927	132000	12480700	27150	27150	27150	27150	0
372	20240927	131900	12480700	27150	27150	27150	27150	1
373	20240927	131800	12453550	27150	27150	27150	27150	0
374	20240927	131700	12453550	27150	27150	27150	27150	0
375	20240927	131600	12453550	27150	27150	27150	27150	0
376	20240927	131500	12453550	27150	27150	27150	27150	0
377	20240927	131400	12453550	27150	27150	27150	27150	0
378	20240927	131300	12453550	27150	27150	27150	27150	0
379	20240927	131200	12453550	27150	27150	27150	27150	0
380	20240927	131100	12453550	27150	27150	27150	27150	0
381	20240927	131000	12453550	27150	27150	27150	27150	0
382	20240927	130900	12453550	27150	27150	27150	27150	0
383	20240927	130800	12453550	27150	27150	27150	27150	0
384	20240927	130700	12453550	27150	27150	27150	27150	0
385	20240927	130600	12453550	27150	27150	27150	27150	0
386	20240927	130500	12453550	27150	27150	27150	27150	0
387	20240927	130400	12453550	27150	27150	27150	27150	0
388	20240927	130300	12453550	27150	27150	27150	27150	0
389	20240927	130200	12453550	27150	27150	27150	27150	0
390	20240927	130100	12453550	27150	27150	27150	27150	0
391	20240927	130000	12453550	27150	27150	27150	27150	0
392	20240927	125900	12453550	27150	27150	27150	27150	0
393	20240927	125800	12453550	27150	27150	27150	27150	0
394	20240927	125700	12453550	27150	27150	27150	27150	0
395	20240927	125600	12453550	27150	27150	27150	27150	67
396	20240927	125500	10634500	27150	27150	27150	27150	0
397	20240927	125400	10634500	27150	27150	27150	27150	0
398	20240927	125300	10634500	27150	27150	27150	27150	0
399	20240927	125200	10634500	27150	27150	27150	27150	0
400	20240927	125100	10634500	27150	27150	27150	27150	0
401	20240927	125000	10634500	27150	27150	27150	27150	0
402	20240927	124900	10634500	27150	27150	27150	27150	0
403	20240927	124800	10634500	27150	27150	27150	27150	0
404	20240927	124700	10634500	27150	27150	27150	27150	0
405	20240927	124600	10634500	27150	27150	27150	27150	0
406	20240927	124500	10634500	27150	27150	27150	27150	0
407	20240927	124400	10634500	27150	27150	27150	27150	0
408	20240927	124300	10634500	27150	27150	27150	27150	0
409	20240927	124200	10634500	27150	27150	27150	27150	0
410	20240927	124100	10634500	27150	27150	27150	27150	0
411	20240927	124000	10634500	27150	27150	27150	27150	0
412	20240927	123900	10634500	27150	27150	27150	27150	0
413	20240927	123800	10634500	27150	27150	27150	27150	0
414	20240927	123700	10634500	27150	27150	27150	27150	0
415	20240927	123600	10634500	27150	27150	27150	27150	0
416	20240927	123500	10634500	27150	27150	27150	27150	0
417	20240927	123400	10634500	27150	27150	27150	27150	0
418	20240927	123300	10634500	27150	27150	27150	27150	0
419	20240927	123200	10634500	27150	27150	27150	27150	0
420	20240927	123100	10634500	27150	27150	27150	27150	0
421	20240927	123000	10634500	27150	27150	27150	27150	0
422	20240927	122900	10634500	27150	27150	27150	27150	0
423	20240927	122800	10634500	27150	27150	27150	27150	0
424	20240927	122700	10634500	27150	27150	27150	27150	0
425	20240927	122600	10634500	27150	27150	27150	27150	0
426	20240927	122500	10634500	27150	27150	27150	27150	0
427	20240927	122400	10634500	27150	27150	27150	27150	0
428	20240927	122300	10634500	27150	27150	27150	27150	0
429	20240927	122200	10634500	27150	27150	27150	27150	0
430	20240927	122100	10634500	27150	27150	27150	27150	0
431	20240927	122000	10634500	27150	27150	27150	27150	0
432	20240927	121900	10634500	27150	27150	27150	27150	0
433	20240927	121800	10634500	27150	27150	27150	27150	0
434	20240927	121700	10634500	27150	27150	27150	27150	0
435	20240927	121600	10634500	27150	27150	27150	27150	0
436	20240927	121500	10634500	27150	27150	27150	27150	0
437	20240927	121400	10634500	27150	27150	27150	27150	0
438	20240927	121300	10634500	27150	27150	27150	27150	0
439	20240927	121200	10634500	27150	27150	27150	27150	0
440	20240927	121100	10634500	27150	27150	27150	27150	0
441	20240927	121000	10634500	27150	27150	27150	27150	0
442	20240927	120900	10634500	27150	27150	27150	27150	0
443	20240927	120800	10634500	27150	27150	27150	27150	0
444	20240927	120700	10634500	27150	27150	27150	27150	0
445	20240927	120600	10634500	27150	27150	27150	27150	0
446	20240927	120500	10634500	27150	27150	27150	27150	0
447	20240927	120400	10634500	27150	27150	27150	27150	0
448	20240927	120300	10634500	27150	27150	27150	27150	0
449	20240927	120200	10634500	27150	27150	27150	27150	0
450	20240927	120100	10634500	27150	27150	27150	27150	0
451	20240927	120000	10634500	27150	27150	27150	27150	0
452	20240927	115900	10634500	27150	27150	27150	27150	0
453	20240927	115800	10634500	27150	27150	27150	27150	0
454	20240927	115700	10634500	27150	27150	27150	27150	3
455	20240927	115600	10553050	27250	27250	27250	27250	0
456	20240927	115500	10553050	27250	27250	27250	27250	0
457	20240927	115400	10553050	27250	27250	27250	27250	0
458	20240927	115300	10553050	27250	27250	27250	27250	10
459	20240927	115200	10280550	27150	27150	27150	27150	0
460	20240927	115100	10280550	27150	27150	27150	27150	0
461	20240927	115000	10280550	27150	27150	27150	27150	0
462	20240927	114900	10280550	27150	27150	27150	27150	1
463	20240927	114800	10253400	27150	27150	27150	27150	0
464	20240927	114700	10253400	27150	27150	27150	27150	0
465	20240927	114600	10253400	27150	27150	27150	27150	0
466	20240927	114500	10253400	27150	27150	27150	27150	0
467	20240927	114400	10253400	27150	27150	27150	27150	0
468	20240927	114300	10253400	27150	27150	27150	27150	0
469	20240927	114200	10253400	27150	27150	27150	27150	0
470	20240927	114100	10253400	27150	27150	27150	27150	0
471	20240927	114000	10253400	27150	27150	27150	27150	0
472	20240927	113900	10253400	27150	27150	27150	27150	0
473	20240927	113800	10253400	27150	27150	27150	27150	0
474	20240927	113700	10253400	27150	27150	27150	27150	0
475	20240927	113600	10253400	27150	27150	27150	27150	0
476	20240927	113500	10253400	27150	27150	27150	27150	0
477	20240927	113400	10253400	27150	27150	27150	27150	0
478	20240927	113300	10253400	27150	27150	27150	27150	0
479	20240927	113200	10253400	27150	27150	27150	27150	0
480	20240927	113100	10253400	27150	27150	27150	27150	0
481	20240927	113000	10253400	27150	27150	27150	27150	0
482	20240927	112900	10253400	27150	27150	27150	27150	0
483	20240927	112800	10253400	27150	27150	27150	27150	0
484	20240927	112700	10253400	27150	27150	27150	27150	0
485	20240927	112600	10253400	27150	27150	27150	27150	0
486	20240927	112500	10253400	27150	27150	27150	27150	0
487	20240927	112400	10253400	27150	27150	27150	27150	0
488	20240927	112300	10253400	27150	27150	27150	27150	0
489	20240927	112200	10253400	27150	27150	27150	27150	0
490	20240927	112100	10253400	27150	27150	27150	27150	0
491	20240927	112000	10253400	27150	27150	27150	27150	0
492	20240927	111900	10253400	27150	27150	27150	27150	0
493	20240927	111800	10253400	27150	27150	27150	27150	0
494	20240927	111700	10253400	27150	27150	27150	27150	0
495	20240927	111600	10253400	27150	27150	27150	27150	0
496	20240927	111500	10253400	27150	27150	27150	27150	0
497	20240927	111400	10253400	27150	27150	27150	27150	0
498	20240927	111300	10253400	27150	27150	27150	27150	0
499	20240927	111200	10253400	27150	27150	27150	27150	0
500	20240927	111100	10253400	27150	27150	27150	27150	0
501	20240927	111000	10253400	27150	27150	27150	27150	0
502	20240927	110900	10253400	27150	27150	27150	27150	0
503	20240927	110800	10253400	27150	27150	27150	27150	0
504	20240927	110700	10253400	27150	27150	27150	27150	0
505	20240927	110600	10253400	27150	27150	27150	27150	0
506	20240927	110500	10253400	27150	27150	27150	27150	0
507	20240927	110400	10253400	27150	27150	27150	27150	0
508	20240927	110300	10253400	27150	27150	27150	27150	0
509	20240927	110200	10253400	27150	27150	27150	27150	0
510	20240927	110100	10253400	27150	27150	27150	27150	0
511	20240927	110000	10253400	27150	27150	27150	27150	0
512	20240927	105900	10253400	27150	27150	27150	27150	0
513	20240927	105800	10253400	27150	27150	27150	27150	0
514	20240927	105700	10253400	27150	27150	27150	27150	0
515	20240927	105600	10253400	27150	27150	27150	27150	0
516	20240927	105500	10253400	27150	27150	27150	27150	0
517	20240927	105400	10253400	27150	27150	27150	27150	1
518	20240927	105300	10226250	27150	27150	27150	27150	0
519	20240927	105200	10226250	27150	27150	27150	27150	0
520	20240927	105100	10226250	27150	27150	27150	27150	0
521	20240927	105000	10226250	27150	27150	27150	27150	0
522	20240927	104900	10226250	27150	27150	27150	27150	0
523	20240927	104800	10226250	27150	27150	27150	27150	0
524	20240927	104700	10226250	27150	27150	27150	27150	0
525	20240927	104600	10226250	27150	27150	27150	27150	0
526	20240927	104500	10226250	27150	27150	27150	27150	0
527	20240927	104400	10226250	27150	27150	27150	27150	0
528	20240927	104300	10226250	27150	27150	27150	27150	0
529	20240927	104200	10226250	27150	27150	27150	27150	0
530	20240927	104100	10226250	27150	27150	27150	27150	0
531	20240927	104000	10226250	27150	27150	27150	27150	0
532	20240927	103900	10226250	27150	27150	27150	27150	0
533	20240927	103800	10226250	27150	27150	27150	27150	0
534	20240927	103700	10226250	27150	27150	27150	27150	0
535	20240927	103600	10226250	27150	27150	27150	27150	0
536	20240927	103500	10226250	27150	27150	27150	27150	0
537	20240927	103400	10226250	27150	27150	27150	27150	0
538	20240927	103300	10226250	27150	27150	27150	27150	0
539	20240927	103200	10226250	27150	27150	27150	27150	0
540	20240927	103100	10226250	27150	27150	27150	27150	0
541	20240927	103000	10226250	27150	27150	27150	27150	0
542	20240927	102900	10226250	27150	27150	27150	27150	0
543	20240927	102800	10226250	27150	27150	27150	27150	8
544	20240927	102700	10009050	27450	27450	27450	27450	0
545	20240927	102600	10009050	27450	27450	27450	27450	0
546	20240927	102500	10009050	27450	27450	27450	27450	0
547	20240927	102400	10009050	27450	27450	27450	27450	0
548	20240927	102300	10009050	27450	27450	27450	27450	0
549	20240927	102200	10009050	27450	27450	27450	27450	0
550	20240927	102100	10009050	27450	27450	27450	27450	0
551	20240927	102000	10009050	27450	27450	27450	27450	0
552	20240927	101900	10009050	27450	27450	27450	27450	0
553	20240927	101800	10009050	27450	27450	27450	27450	0
554	20240927	101700	10009050	27450	27450	27450	27450	0
555	20240927	101600	10009050	27450	27450	27450	27450	0
556	20240927	101500	10009050	27450	27450	27450	27450	0
557	20240927	101400	10009050	27450	27450	27450	27450	0
558	20240927	101300	10009050	27450	27450	27450	27450	0
559	20240927	101200	10009050	27450	27450	27450	27450	0
560	20240927	101100	10009050	27450	27450	27450	27450	0
561	20240927	101000	10009050	27450	27450	27450	27450	0
562	20240927	100900	10009050	27450	27450	27450	27450	0
563	20240927	100800	10009050	27450	27450	27450	27450	0
564	20240927	100700	10009050	27450	27450	27450	27450	0
565	20240927	100600	10009050	27450	27450	27450	27450	0
566	20240927	100500	10009050	27450	27450	27450	27450	0
567	20240927	100400	10009050	27450	27450	27450	27450	0
568	20240927	100300	10009050	27450	27450	27450	27450	0
569	20240927	100200	10009050	27450	27450	27450	27450	0
570	20240927	100100	10009050	27450	27450	27450	27450	0
571	20240927	100000	10009050	27450	27450	27450	27450	0
572	20240927	095900	10009050	27450	27450	27450	27450	0
573	20240927	095800	10009050	27450	27450	27450	27450	0
574	20240927	095700	10009050	27450	27450	27450	27450	0
575	20240927	095600	10009050	27450	27450	27450	27450	0
576	20240927	095500	10009050	27450	27450	27450	27450	0
577	20240927	095400	10009050	27450	27450	27450	27450	0
578	20240927	095300	10009050	27450	27450	27450	27450	0
579	20240927	095200	10009050	27450	27450	27450	27450	0
580	20240927	095100	10009050	27450	27450	27450	27450	0
581	20240927	095000	10009050	27450	27450	27450	27450	0
582	20240927	094900	10009050	27450	27450	27450	27450	0
583	20240927	094800	10009050	27450	27450	27450	27450	0
584	20240927	094700	10009050	27450	27450	27450	27450	0
585	20240927	094600	10009050	27450	27450	27450	27450	0
586	20240927	094500	10009050	27450	27450	27450	27450	0
587	20240927	094400	10009050	27450	27450	27450	27450	0
588	20240927	094300	10009050	27450	27450	27450	27450	0
589	20240927	094200	10009050	27450	27450	27450	27450	0
590	20240927	094100	10009050	27450	27450	27450	27450	0
591	20240927	094000	10009050	27450	27450	27450	27450	0
592	20240927	093900	10009050	27450	27450	27450	27450	0
593	20240927	093800	10009050	27450	27450	27450	27450	0
594	20240927	093700	10009050	27450	27450	27450	27450	40
595	20240927	093600	8911050	27450	27450	27450	27450	180
596	20240927	093500	3970050	27500	27500	27500	27500	0
597	20240927	093400	3970050	27500	27500	27500	27500	0
598	20240927	093300	3970050	27500	27500	27500	27500	0
599	20240927	093200	3970050	27500	27500	27500	27500	0
600	20240927	093100	3970050	27500	27500	27500	27500	0
601	20240927	093000	3970050	27500	27500	27500	27500	0
602	20240927	092900	3970050	27500	27500	27500	27500	0
603	20240927	092800	3970050	27500	27500	27500	27500	0
604	20240927	092700	3970050	27500	27500	27500	27500	0
605	20240927	092600	3970050	27500	27500	27500	27500	0
606	20240927	092500	3970050	27500	27500	27500	27500	0
607	20240927	092400	3970050	27500	27500	27500	27500	0
608	20240927	092300	3970050	27500	27500	27500	27500	0
609	20240927	092200	3970050	27500	27450	27500	27450	7
610	20240927	092100	3777650	27650	27650	27650	27650	0
611	20240927	092000	3777650	27650	27650	27650	27650	0
612	20240927	091900	3777650	27650	27650	27650	27650	0
613	20240927	091800	3777650	27650	27650	27650	27650	0
614	20240927	091700	3777650	27650	27650	27650	27650	0
615	20240927	091600	3777650	27650	27650	27650	27650	0
616	20240927	091500	3777650	27650	27600	27650	27600	51
617	20240927	091400	2367600	27800	27800	27800	27800	0
618	20240927	091300	2367600	27800	27800	27800	27800	0
619	20240927	091200	2367600	27800	27800	27800	27800	0
620	20240927	091100	2367600	27800	27800	27800	27800	0
621	20240927	091000	2367600	27800	27800	27800	27800	0
622	20240927	090900	2367600	27800	27800	27800	27800	0
623	20240927	090800	2367600	27800	27800	27800	27800	0
624	20240927	090700	2367600	27800	27800	27800	27800	0
625	20240927	090600	2367600	27800	27800	27800	27800	0
626	20240927	090500	2367600	27800	27800	27800	27800	0
627	20240927	090400	2367600	27800	27800	27800	27800	0
628	20240927	090300	2367600	27800	27800	27800	27800	0
629	20240927	090200	2367600	27800	27800	27800	27800	17
630	20240927	090100	1895000	27900	26800	27900	26800	52
631	20240927	090000	446400	27900	27900	27900	27900	16