KissMeData/127120/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202100	53143430	2945	2945	2945	2945	778
3	20240927	202000	53143430	2945	2945	2945	2945	0
4	20240927	201900	53143430	2945	2945	2945	2945	0
5	20240927	201800	53143430	2945	2945	2945	2945	0
6	20240927	201700	53143430	2945	2945	2945	2945	0
7	20240927	201600	53143430	2945	2945	2945	2945	0
8	20240927	201500	53143430	2945	2945	2945	2945	0
9	20240927	201400	53143430	2945	2945	2945	2945	0
10	20240927	201300	53143430	2945	2945	2945	2945	0
11	20240927	201200	53143430	2945	2945	2945	2945	0
12	20240927	201100	53143430	2945	2945	2945	2945	0
13	20240927	201000	53143430	2945	2945	2945	2945	0
14	20240927	200900	53143430	2945	2945	2945	2945	0
15	20240927	200800	53143430	2945	2945	2945	2945	0
16	20240927	200700	53143430	2945	2945	2945	2945	0
17	20240927	200600	53143430	2945	2945	2945	2945	0
18	20240927	200500	53143430	2945	2945	2945	2945	0
19	20240927	200400	53143430	2945	2945	2945	2945	0
20	20240927	200300	53143430	2945	2945	2945	2945	0
21	20240927	200200	53143430	2945	2945	2945	2945	0
22	20240927	200100	53143430	2945	2945	2945	2945	0
23	20240927	200000	53143430	2945	2945	2945	2945	0
24	20240927	195900	53143430	2945	2945	2945	2945	0
25	20240927	195800	53143430	2945	2945	2945	2945	0
26	20240927	195700	53143430	2945	2945	2945	2945	0
27	20240927	195600	53143430	2945	2945	2945	2945	0
28	20240927	195500	53143430	2945	2945	2945	2945	0
29	20240927	195400	53143430	2945	2945	2945	2945	0
30	20240927	195300	53143430	2945	2945	2945	2945	0
31	20240927	195200	53143430	2945	2945	2945	2945	0
32	20240927	195100	53143430	2945	2945	2945	2945	778
33	20240927	195000	53143430	2945	2945	2945	2945	0
34	20240927	194900	53143430	2945	2945	2945	2945	0
35	20240927	194800	53143430	2945	2945	2945	2945	0
36	20240927	194700	53143430	2945	2945	2945	2945	0
37	20240927	194600	53143430	2945	2945	2945	2945	0
38	20240927	194500	53143430	2945	2945	2945	2945	0
39	20240927	194400	53143430	2945	2945	2945	2945	0
40	20240927	194300	53143430	2945	2945	2945	2945	0
41	20240927	194200	53143430	2945	2945	2945	2945	0
42	20240927	194100	53143430	2945	2945	2945	2945	0
43	20240927	194000	53143430	2945	2945	2945	2945	0
44	20240927	193900	53143430	2945	2945	2945	2945	0
45	20240927	193800	53143430	2945	2945	2945	2945	0
46	20240927	193700	53143430	2945	2945	2945	2945	0
47	20240927	193600	53143430	2945	2945	2945	2945	0
48	20240927	193500	53143430	2945	2945	2945	2945	0
49	20240927	193400	53143430	2945	2945	2945	2945	0
50	20240927	193300	53143430	2945	2945	2945	2945	0
51	20240927	193200	53143430	2945	2945	2945	2945	0
52	20240927	193100	53143430	2945	2945	2945	2945	0
53	20240927	193000	53143430	2945	2945	2945	2945	0
54	20240927	192900	53143430	2945	2945	2945	2945	0
55	20240927	192800	53143430	2945	2945	2945	2945	0
56	20240927	192700	53143430	2945	2945	2945	2945	0
57	20240927	192600	53143430	2945	2945	2945	2945	0
58	20240927	192500	53143430	2945	2945	2945	2945	0
59	20240927	192400	53143430	2945	2945	2945	2945	0
60	20240927	192300	53143430	2945	2945	2945	2945	0
61	20240927	192200	53143430	2945	2945	2945	2945	0
62	20240927	192100	53143430	2945	2945	2945	2945	778
63	20240927	192000	53143430	2945	2945	2945	2945	0
64	20240927	191900	53143430	2945	2945	2945	2945	0
65	20240927	191800	53143430	2945	2945	2945	2945	0
66	20240927	191700	53143430	2945	2945	2945	2945	0
67	20240927	191600	53143430	2945	2945	2945	2945	0
68	20240927	191500	53143430	2945	2945	2945	2945	0
69	20240927	191400	53143430	2945	2945	2945	2945	0
70	20240927	191300	53143430	2945	2945	2945	2945	0
71	20240927	191200	53143430	2945	2945	2945	2945	0
72	20240927	191100	53143430	2945	2945	2945	2945	0
73	20240927	191000	53143430	2945	2945	2945	2945	0
74	20240927	190900	53143430	2945	2945	2945	2945	0
75	20240927	190800	53143430	2945	2945	2945	2945	0
76	20240927	190700	53143430	2945	2945	2945	2945	0
77	20240927	190600	53143430	2945	2945	2945	2945	0
78	20240927	190500	53143430	2945	2945	2945	2945	0
79	20240927	190400	53143430	2945	2945	2945	2945	0
80	20240927	190300	53143430	2945	2945	2945	2945	0
81	20240927	190200	53143430	2945	2945	2945	2945	0
82	20240927	190100	53143430	2945	2945	2945	2945	0
83	20240927	190000	53143430	2945	2945	2945	2945	0
84	20240927	185900	53143430	2945	2945	2945	2945	0
85	20240927	185800	53143430	2945	2945	2945	2945	0
86	20240927	185700	53143430	2945	2945	2945	2945	0
87	20240927	185600	53143430	2945	2945	2945	2945	0
88	20240927	185500	53143430	2945	2945	2945	2945	0
89	20240927	185400	53143430	2945	2945	2945	2945	0
90	20240927	185300	53143430	2945	2945	2945	2945	0
91	20240927	185200	53143430	2945	2945	2945	2945	0
92	20240927	185100	53143430	2945	2945	2945	2945	778
93	20240927	185000	53143430	2945	2945	2945	2945	0
94	20240927	184900	53143430	2945	2945	2945	2945	0
95	20240927	184800	53143430	2945	2945	2945	2945	0
96	20240927	184700	53143430	2945	2945	2945	2945	0
97	20240927	184600	53143430	2945	2945	2945	2945	0
98	20240927	184500	53143430	2945	2945	2945	2945	0
99	20240927	184400	53143430	2945	2945	2945	2945	0
100	20240927	184300	53143430	2945	2945	2945	2945	0
101	20240927	184200	53143430	2945	2945	2945	2945	0
102	20240927	184100	53143430	2945	2945	2945	2945	0
103	20240927	184000	53143430	2945	2945	2945	2945	0
104	20240927	183900	53143430	2945	2945	2945	2945	0
105	20240927	183800	53143430	2945	2945	2945	2945	0
106	20240927	183700	53143430	2945	2945	2945	2945	0
107	20240927	183600	53143430	2945	2945	2945	2945	0
108	20240927	183500	53143430	2945	2945	2945	2945	0
109	20240927	183400	53143430	2945	2945	2945	2945	0
110	20240927	183300	53143430	2945	2945	2945	2945	0
111	20240927	183200	53143430	2945	2945	2945	2945	0
112	20240927	183100	53143430	2945	2945	2945	2945	0
113	20240927	183000	53143430	2945	2945	2945	2945	0
114	20240927	182900	53143430	2945	2945	2945	2945	0
115	20240927	182800	53143430	2945	2945	2945	2945	0
116	20240927	182700	53143430	2945	2945	2945	2945	0
117	20240927	182600	53143430	2945	2945	2945	2945	0
118	20240927	182500	53143430	2945	2945	2945	2945	0
119	20240927	182400	53143430	2945	2945	2945	2945	0
120	20240927	182300	53143430	2945	2945	2945	2945	0
121	20240927	182200	53143430	2945	2945	2945	2945	0
122	20240927	182100	53143430	2945	2945	2945	2945	778
123	20240927	182000	53143430	2945	2945	2945	2945	0
124	20240927	181900	53143430	2945	2945	2945	2945	0
125	20240927	181800	53143430	2945	2945	2945	2945	0
126	20240927	181700	53143430	2945	2945	2945	2945	0
127	20240927	181600	53143430	2945	2945	2945	2945	0
128	20240927	181500	53143430	2945	2945	2945	2945	0
129	20240927	181400	53143430	2945	2945	2945	2945	0
130	20240927	181300	53143430	2945	2945	2945	2945	0
131	20240927	181200	53143430	2945	2945	2945	2945	0
132	20240927	181100	53143430	2945	2945	2945	2945	0
133	20240927	181000	53143430	2945	2945	2945	2945	0
134	20240927	180900	53143430	2945	2945	2945	2945	0
135	20240927	180800	53143430	2945	2945	2945	2945	0
136	20240927	180700	53143430	2945	2945	2945	2945	0
137	20240927	180600	53143430	2945	2945	2945	2945	0
138	20240927	180500	53143430	2945	2945	2945	2945	0
139	20240927	180400	53143430	2945	2945	2945	2945	0
140	20240927	180300	53143430	2945	2945	2945	2945	0
141	20240927	180200	53143430	2945	2945	2945	2945	0
142	20240927	180100	53143430	2945	2945	2945	2945	0
143	20240927	180000	53143430	2945	2945	2945	2945	0
144	20240927	175900	53143430	2945	2945	2945	2945	0
145	20240927	175800	53143430	2945	2945	2945	2945	0
146	20240927	175700	53143430	2945	2945	2945	2945	0
147	20240927	175600	53143430	2945	2945	2945	2945	0
148	20240927	175500	53143430	2945	2945	2945	2945	0
149	20240927	175400	53143430	2945	2945	2945	2945	0
150	20240927	175300	53143430	2945	2945	2945	2945	0
151	20240927	175200	53143430	2945	2945	2945	2945	0
152	20240927	175100	53143430	2945	2945	2945	2945	778
153	20240927	175000	53143430	2945	2945	2945	2945	0
154	20240927	174900	53143430	2945	2945	2945	2945	0
155	20240927	174800	53143430	2945	2945	2945	2945	0
156	20240927	174700	53143430	2945	2945	2945	2945	0
157	20240927	174600	53143430	2945	2945	2945	2945	0
158	20240927	174500	53143430	2945	2945	2945	2945	0
159	20240927	174400	53143430	2945	2945	2945	2945	0
160	20240927	174300	53143430	2945	2945	2945	2945	0
161	20240927	174200	53143430	2945	2945	2945	2945	0
162	20240927	174100	53143430	2945	2945	2945	2945	0
163	20240927	174000	53143430	2945	2945	2945	2945	0
164	20240927	173900	53143430	2945	2945	2945	2945	0
165	20240927	173800	53143430	2945	2945	2945	2945	0
166	20240927	173700	53143430	2945	2945	2945	2945	0
167	20240927	173600	53143430	2945	2945	2945	2945	0
168	20240927	173500	53143430	2945	2945	2945	2945	0
169	20240927	173400	53143430	2945	2945	2945	2945	0
170	20240927	173300	53143430	2945	2945	2945	2945	0
171	20240927	173200	53143430	2945	2945	2945	2945	0
172	20240927	173100	53143430	2945	2945	2945	2945	0
173	20240927	173000	53143430	2945	2945	2945	2945	0
174	20240927	172900	53143430	2945	2945	2945	2945	0
175	20240927	172800	53143430	2945	2945	2945	2945	0
176	20240927	172700	53143430	2945	2945	2945	2945	0
177	20240927	172600	53143430	2945	2945	2945	2945	0
178	20240927	172500	53143430	2945	2945	2945	2945	0
179	20240927	172400	53143430	2945	2945	2945	2945	0
180	20240927	172300	53143430	2945	2945	2945	2945	0
181	20240927	172200	53143430	2945	2945	2945	2945	0
182	20240927	172100	53143430	2945	2945	2945	2945	778
183	20240927	172000	53143430	2945	2945	2945	2945	0
184	20240927	171900	53143430	2945	2945	2945	2945	0
185	20240927	171800	53143430	2945	2945	2945	2945	0
186	20240927	171700	53143430	2945	2945	2945	2945	0
187	20240927	171600	53143430	2945	2945	2945	2945	0
188	20240927	171500	53143430	2945	2945	2945	2945	0
189	20240927	171400	53143430	2945	2945	2945	2945	0
190	20240927	171300	53143430	2945	2945	2945	2945	0
191	20240927	171200	53143430	2945	2945	2945	2945	0
192	20240927	171100	53143430	2945	2945	2945	2945	0
193	20240927	171000	53143430	2945	2945	2945	2945	0
194	20240927	170900	53143430	2945	2945	2945	2945	0
195	20240927	170800	53143430	2945	2945	2945	2945	0
196	20240927	170700	53143430	2945	2945	2945	2945	0
197	20240927	170600	53143430	2945	2945	2945	2945	0
198	20240927	170500	53143430	2945	2945	2945	2945	0
199	20240927	170400	53143430	2945	2945	2945	2945	0
200	20240927	170300	53143430	2945	2945	2945	2945	0
201	20240927	170200	53143430	2945	2945	2945	2945	0
202	20240927	170100	53143430	2945	2945	2945	2945	0
203	20240927	170000	53143430	2945	2945	2945	2945	0
204	20240927	165900	53143430	2945	2945	2945	2945	0
205	20240927	165800	53143430	2945	2945	2945	2945	0
206	20240927	165700	53143430	2945	2945	2945	2945	0
207	20240927	165600	53143430	2945	2945	2945	2945	0
208	20240927	165500	53143430	2945	2945	2945	2945	0
209	20240927	165400	53143430	2945	2945	2945	2945	0
210	20240927	165300	53143430	2945	2945	2945	2945	0
211	20240927	165200	53143430	2945	2945	2945	2945	0
212	20240927	165100	53143430	2945	2945	2945	2945	778
213	20240927	165000	53143430	2945	2945	2945	2945	0
214	20240927	164900	53143430	2945	2945	2945	2945	0
215	20240927	164800	53143430	2945	2945	2945	2945	0
216	20240927	164700	53143430	2945	2945	2945	2945	0
217	20240927	164600	53143430	2945	2945	2945	2945	0
218	20240927	164500	53143430	2945	2945	2945	2945	0
219	20240927	164400	53143430	2945	2945	2945	2945	0
220	20240927	164300	53143430	2945	2945	2945	2945	0
221	20240927	164200	53143430	2945	2945	2945	2945	0
222	20240927	164100	53143430	2945	2945	2945	2945	0
223	20240927	164000	53143430	2945	2945	2945	2945	0
224	20240927	163900	53143430	2945	2945	2945	2945	0
225	20240927	163800	53143430	2945	2945	2945	2945	0
226	20240927	163700	53143430	2945	2945	2945	2945	0
227	20240927	163600	53143430	2945	2945	2945	2945	0
228	20240927	163500	53143430	2945	2945	2945	2945	0
229	20240927	163400	53143430	2945	2945	2945	2945	0
230	20240927	163300	53143430	2945	2945	2945	2945	0
231	20240927	163200	53143430	2945	2945	2945	2945	0
232	20240927	163100	53143430	2945	2945	2945	2945	0
233	20240927	163000	53143430	2945	2945	2945	2945	0
234	20240927	162900	53143430	2945	2945	2945	2945	0
235	20240927	162800	53143430	2945	2945	2945	2945	0
236	20240927	162700	53143430	2945	2945	2945	2945	0
237	20240927	162600	53143430	2945	2945	2945	2945	0
238	20240927	162500	53143430	2945	2945	2945	2945	0
239	20240927	162400	53143430	2945	2945	2945	2945	0
240	20240927	162300	53143430	2945	2945	2945	2945	0
241	20240927	162200	53143430	2945	2945	2945	2945	0
242	20240927	162100	53143430	2945	2945	2945	2945	778
243	20240927	162000	53143430	2945	2945	2945	2945	0
244	20240927	161900	53143430	2945	2945	2945	2945	0
245	20240927	161800	53143430	2945	2945	2945	2945	0
246	20240927	161700	53143430	2945	2945	2945	2945	0
247	20240927	161600	53143430	2945	2945	2945	2945	0
248	20240927	161500	53143430	2945	2945	2945	2945	0
249	20240927	161400	53143430	2945	2945	2945	2945	0
250	20240927	161300	53143430	2945	2945	2945	2945	0
251	20240927	161200	53143430	2945	2945	2945	2945	0
252	20240927	161100	53143430	2945	2945	2945	2945	0
253	20240927	161000	53143430	2945	2945	2945	2945	0
254	20240927	160900	53143430	2945	2945	2945	2945	0
255	20240927	160800	53143430	2945	2945	2945	2945	0
256	20240927	160700	53143430	2945	2945	2945	2945	0
257	20240927	160600	53143430	2945	2945	2945	2945	0
258	20240927	160500	53143430	2945	2945	2945	2945	0
259	20240927	160400	53143430	2945	2945	2945	2945	0
260	20240927	160300	53143430	2945	2945	2945	2945	0
261	20240927	160200	53143430	2945	2945	2945	2945	0
262	20240927	160100	53143430	2945	2945	2945	2945	0
263	20240927	160000	53143430	2945	2945	2945	2945	0
264	20240927	155900	53143430	2945	2945	2945	2945	0
265	20240927	155800	53143430	2945	2945	2945	2945	0
266	20240927	155700	53143430	2945	2945	2945	2945	0
267	20240927	155600	53143430	2945	2945	2945	2945	0
268	20240927	155500	53143430	2945	2945	2945	2945	0
269	20240927	155400	53143430	2945	2945	2945	2945	0
270	20240927	155300	53143430	2945	2945	2945	2945	0
271	20240927	155200	53143430	2945	2945	2945	2945	0
272	20240927	155100	53143430	2945	2945	2945	2945	778
273	20240927	155000	53143430	2945	2945	2945	2945	0
274	20240927	154900	53143430	2945	2945	2945	2945	0
275	20240927	154800	53143430	2945	2945	2945	2945	0
276	20240927	154700	53143430	2945	2945	2945	2945	0
277	20240927	154600	53143430	2945	2945	2945	2945	0
278	20240927	154500	53143430	2945	2945	2945	2945	0
279	20240927	154400	53143430	2945	2945	2945	2945	0
280	20240927	154300	53143430	2945	2945	2945	2945	0
281	20240927	154200	53143430	2945	2945	2945	2945	0
282	20240927	154100	53143430	2945	2945	2945	2945	0
283	20240927	154000	53143430	2945	2945	2945	2945	0
284	20240927	153900	53143430	2945	2945	2945	2945	0
285	20240927	153800	53143430	2945	2945	2945	2945	0
286	20240927	153700	53143430	2945	2945	2945	2945	0
287	20240927	153600	53143430	2945	2945	2945	2945	0
288	20240927	153500	53143430	2945	2945	2945	2945	0
289	20240927	153400	53143430	2945	2945	2945	2945	0
290	20240927	153300	53143430	2945	2945	2945	2945	0
291	20240927	153200	53143430	2945	2945	2945	2945	0
292	20240927	153100	53143430	2945	2945	2945	2945	0
293	20240927	153000	53143430	2945	2945	2945	2945	778
294	20240927	152900	50852220	2910	2910	2910	2910	0
295	20240927	152800	50852220	2910	2910	2910	2910	0
296	20240927	152700	50852220	2910	2910	2910	2910	0
297	20240927	152600	50852220	2910	2910	2910	2910	0
298	20240927	152500	50852220	2910	2910	2910	2910	0
299	20240927	152400	50852220	2910	2910	2910	2910	0
300	20240927	152300	50852220	2910	2910	2910	2910	0
301	20240927	152200	50852220	2910	2910	2910	2910	0
302	20240927	152100	50852220	2910	2910	2910	2910	0
303	20240927	152000	50852220	2910	2910	2910	2910	0
304	20240927	151900	50852220	2910	2925	2925	2910	400
305	20240927	151800	49684610	2925	2925	2925	2925	0
306	20240927	151700	49684610	2925	2930	2930	2925	35
307	20240927	151600	49582135	2930	2930	2930	2930	0
308	20240927	151500	49582135	2930	2930	2930	2930	0
309	20240927	151400	49582135	2930	2930	2930	2930	5
310	20240927	151300	49567485	2930	2930	2930	2930	50
311	20240927	151200	49420985	2930	2930	2930	2930	16
312	20240927	151100	49374105	2935	2935	2935	2935	10
313	20240927	151000	49344755	2925	2925	2925	2925	0
314	20240927	150900	49344755	2925	2925	2925	2925	0
315	20240927	150800	49344755	2925	2925	2925	2925	0
316	20240927	150700	49344755	2925	2925	2925	2925	0
317	20240927	150600	49344755	2925	2925	2925	2925	10
318	20240927	150500	49315505	2920	2920	2920	2920	0
319	20240927	150400	49315505	2920	2920	2920	2920	0
320	20240927	150300	49315505	2920	2920	2920	2920	0
321	20240927	150200	49315505	2920	2920	2920	2920	0
322	20240927	150100	49315505	2920	2920	2920	2920	200
323	20240927	150000	48731505	2945	2945	2945	2945	0
324	20240927	145900	48731505	2945	2945	2945	2945	0
325	20240927	145800	48731505	2945	2945	2945	2945	0
326	20240927	145700	48731505	2945	2945	2945	2945	0
327	20240927	145600	48731505	2945	2945	2945	2945	0
328	20240927	145500	48731505	2945	2945	2945	2945	0
329	20240927	145400	48731505	2945	2945	2945	2945	0
330	20240927	145300	48731505	2945	2945	2945	2945	0
331	20240927	145200	48731505	2945	2945	2945	2945	0
332	20240927	145100	48731505	2945	2945	2945	2945	0
333	20240927	145000	48731505	2945	2945	2945	2945	0
334	20240927	144900	48731505	2945	2945	2945	2945	0
335	20240927	144800	48731505	2945	2945	2945	2945	0
336	20240927	144700	48731505	2945	2945	2945	2945	0
337	20240927	144600	48731505	2945	2945	2945	2945	0
338	20240927	144500	48731505	2945	2945	2945	2945	0
339	20240927	144400	48731505	2945	2945	2945	2945	0
340	20240927	144300	48731505	2945	2945	2945	2945	0
341	20240927	144200	48731505	2945	2945	2945	2945	0
342	20240927	144100	48731505	2945	2945	2945	2945	0
343	20240927	144000	48731505	2945	2945	2945	2945	0
344	20240927	143900	48731505	2945	2945	2945	2945	0
345	20240927	143800	48731505	2945	2945	2945	2945	0
346	20240927	143700	48731505	2945	2945	2945	2945	0
347	20240927	143600	48731505	2945	2945	2945	2945	0
348	20240927	143500	48731505	2945	2945	2945	2945	0
349	20240927	143400	48731505	2945	2945	2945	2945	0
350	20240927	143300	48731505	2945	2945	2945	2945	0
351	20240927	143200	48731505	2945	2945	2945	2945	0
352	20240927	143100	48731505	2945	2945	2945	2945	0
353	20240927	143000	48731505	2945	2920	2945	2920	2
354	20240927	142900	48725640	2945	2945	2945	2945	0
355	20240927	142800	48725640	2945	2945	2945	2945	1
356	20240927	142700	48722695	2920	2920	2920	2920	0
357	20240927	142600	48722695	2920	2920	2920	2920	0
358	20240927	142500	48722695	2920	2920	2920	2920	0
359	20240927	142400	48722695	2920	2920	2920	2920	0
360	20240927	142300	48722695	2920	2920	2920	2920	0
361	20240927	142200	48722695	2920	2920	2920	2920	0
362	20240927	142100	48722695	2920	2920	2920	2920	0
363	20240927	142000	48722695	2920	2920	2920	2920	0
364	20240927	141900	48722695	2920	2920	2920	2920	0
365	20240927	141800	48722695	2920	2920	2920	2920	4
366	20240927	141700	48711015	2950	2950	2950	2950	0
367	20240927	141600	48711015	2950	2950	2950	2950	0
368	20240927	141500	48711015	2950	2950	2950	2950	0
369	20240927	141400	48711015	2950	2950	2950	2950	0
370	20240927	141300	48711015	2950	2950	2950	2950	0
371	20240927	141200	48711015	2950	2950	2950	2950	0
372	20240927	141100	48711015	2950	2950	2950	2950	0
373	20240927	141000	48711015	2950	2950	2950	2950	0
374	20240927	140900	48711015	2950	2950	2950	2950	0
375	20240927	140800	48711015	2950	2950	2950	2950	0
376	20240927	140700	48711015	2950	2950	2950	2950	0
377	20240927	140600	48711015	2950	2950	2950	2950	0
378	20240927	140500	48711015	2950	2950	2950	2950	0
379	20240927	140400	48711015	2950	2950	2950	2950	0
380	20240927	140300	48711015	2950	2950	2950	2950	0
381	20240927	140200	48711015	2950	2950	2950	2950	0
382	20240927	140100	48711015	2950	2950	2950	2950	0
383	20240927	140000	48711015	2950	2950	2950	2950	0
384	20240927	135900	48711015	2950	2950	2950	2950	0
385	20240927	135800	48711015	2950	2950	2950	2950	0
386	20240927	135700	48711015	2950	2950	2950	2950	0
387	20240927	135600	48711015	2950	2950	2950	2950	0
388	20240927	135500	48711015	2950	2950	2950	2950	0
389	20240927	135400	48711015	2950	2950	2950	2950	0
390	20240927	135300	48711015	2950	2950	2950	2950	0
391	20240927	135200	48711015	2950	2950	2950	2950	0
392	20240927	135100	48711015	2950	2950	2950	2950	0
393	20240927	135000	48711015	2950	2950	2950	2950	0
394	20240927	134900	48711015	2950	2950	2950	2950	0
395	20240927	134800	48711015	2950	2950	2950	2950	0
396	20240927	134700	48711015	2950	2950	2950	2950	0
397	20240927	134600	48711015	2950	2950	2950	2950	0
398	20240927	134500	48711015	2950	2950	2950	2950	0
399	20240927	134400	48711015	2950	2950	2950	2950	0
400	20240927	134300	48711015	2950	2950	2950	2950	0
401	20240927	134200	48711015	2950	2950	2950	2950	0
402	20240927	134100	48711015	2950	2950	2950	2950	0
403	20240927	134000	48711015	2950	2950	2950	2950	0
404	20240927	133900	48711015	2950	2950	2950	2950	0
405	20240927	133800	48711015	2950	2950	2950	2950	0
406	20240927	133700	48711015	2950	2950	2950	2950	0
407	20240927	133600	48711015	2950	2950	2950	2950	0
408	20240927	133500	48711015	2950	2950	2950	2950	0
409	20240927	133400	48711015	2950	2950	2950	2950	0
410	20240927	133300	48711015	2950	2950	2950	2950	0
411	20240927	133200	48711015	2950	2950	2950	2950	0
412	20240927	133100	48711015	2950	2950	2950	2950	0
413	20240927	133000	48711015	2950	2950	2950	2950	0
414	20240927	132900	48711015	2950	2950	2950	2950	1
415	20240927	132800	48708065	2945	2945	2945	2945	0
416	20240927	132700	48708065	2945	2945	2945	2945	0
417	20240927	132600	48708065	2945	2945	2945	2945	0
418	20240927	132500	48708065	2945	2945	2945	2945	0
419	20240927	132400	48708065	2945	2945	2945	2945	0
420	20240927	132300	48708065	2945	2945	2945	2945	0
421	20240927	132200	48708065	2945	2945	2945	2945	0
422	20240927	132100	48708065	2945	2945	2945	2945	0
423	20240927	132000	48708065	2945	2945	2945	2945	0
424	20240927	131900	48708065	2945	2945	2945	2945	0
425	20240927	131800	48708065	2945	2945	2945	2945	10
426	20240927	131700	48678615	2945	2945	2945	2945	0
427	20240927	131600	48678615	2945	2945	2945	2945	0
428	20240927	131500	48678615	2945	2945	2945	2945	0
429	20240927	131400	48678615	2945	2945	2945	2945	0
430	20240927	131300	48678615	2945	2945	2945	2945	0
431	20240927	131200	48678615	2945	2945	2945	2945	0
432	20240927	131100	48678615	2945	2945	2945	2945	0
433	20240927	131000	48678615	2945	2945	2945	2945	0
434	20240927	130900	48678615	2945	2945	2945	2945	0
435	20240927	130800	48678615	2945	2945	2945	2945	0
436	20240927	130700	48678615	2945	2945	2945	2945	500
437	20240927	130600	47206115	2910	2920	2920	2910	3
438	20240927	130500	47197365	2950	2950	2950	2950	1
439	20240927	130400	47194415	2945	2945	2945	2945	0
440	20240927	130300	47194415	2945	2945	2945	2945	0
441	20240927	130200	47194415	2945	2945	2945	2945	0
442	20240927	130100	47194415	2945	2945	2945	2945	0
443	20240927	130000	47194415	2945	2945	2945	2945	0
444	20240927	125900	47194415	2945	2945	2945	2945	0
445	20240927	125800	47194415	2945	2945	2945	2945	0
446	20240927	125700	47194415	2945	2945	2945	2945	1000
447	20240927	125600	44249415	2945	2925	2945	2925	2000
448	20240927	125500	38376345	2910	2910	2910	2910	0
449	20240927	125400	38376345	2910	2910	2910	2910	0
450	20240927	125300	38376345	2910	2910	2910	2910	0
451	20240927	125200	38376345	2910	2910	2910	2910	0
452	20240927	125100	38376345	2910	2910	2910	2910	0
453	20240927	125000	38376345	2910	2910	2910	2910	0
454	20240927	124900	38376345	2910	2910	2910	2910	0
455	20240927	124800	38376345	2910	2910	2910	2910	0
456	20240927	124700	38376345	2910	2910	2910	2910	0
457	20240927	124600	38376345	2910	2910	2910	2910	0
458	20240927	124500	38376345	2910	2910	2910	2910	0
459	20240927	124400	38376345	2910	2910	2910	2910	0
460	20240927	124300	38376345	2910	2910	2910	2910	0
461	20240927	124200	38376345	2910	2910	2910	2910	98
462	20240927	124100	38091165	2910	2910	2910	2910	0
463	20240927	124000	38091165	2910	2910	2910	2910	2
464	20240927	123900	38085345	2930	2930	2930	2930	0
465	20240927	123800	38085345	2930	2930	2930	2930	0
466	20240927	123700	38085345	2930	2930	2930	2930	0
467	20240927	123600	38085345	2930	2930	2930	2930	0
468	20240927	123500	38085345	2930	2930	2930	2930	0
469	20240927	123400	38085345	2930	2930	2930	2930	0
470	20240927	123300	38085345	2930	2930	2930	2930	0
471	20240927	123200	38085345	2930	2930	2930	2930	0
472	20240927	123100	38085345	2930	2930	2930	2930	0
473	20240927	123000	38085345	2930	2930	2930	2930	0
474	20240927	122900	38085345	2930	2930	2930	2930	0
475	20240927	122800	38085345	2930	2930	2930	2930	0
476	20240927	122700	38085345	2930	2930	2930	2930	0
477	20240927	122600	38085345	2930	2930	2930	2930	0
478	20240927	122500	38085345	2930	2930	2930	2930	0
479	20240927	122400	38085345	2930	2925	2930	2925	30
480	20240927	122300	37997555	2915	2915	2915	2915	0
481	20240927	122200	37997555	2915	2915	2915	2915	0
482	20240927	122100	37997555	2915	2915	2915	2915	0
483	20240927	122000	37997555	2915	2915	2915	2915	0
484	20240927	121900	37997555	2915	2915	2915	2915	0
485	20240927	121800	37997555	2915	2915	2915	2915	0
486	20240927	121700	37997555	2915	2915	2915	2915	0
487	20240927	121600	37997555	2915	2915	2915	2915	343
488	20240927	121500	36997710	2915	2915	2915	2915	0
489	20240927	121400	36997710	2915	2915	2915	2915	0
490	20240927	121300	36997710	2915	2915	2915	2915	0
491	20240927	121200	36997710	2915	2915	2915	2915	0
492	20240927	121100	36997710	2915	2915	2915	2915	0
493	20240927	121000	36997710	2915	2915	2915	2915	0
494	20240927	120900	36997710	2915	2915	2915	2915	2
495	20240927	120800	36991880	2915	2915	2915	2915	1
496	20240927	120700	36988965	2920	2920	2920	2920	0
497	20240927	120600	36988965	2920	2920	2920	2920	0
498	20240927	120500	36988965	2920	2920	2920	2920	0
499	20240927	120400	36988965	2920	2920	2920	2920	0
500	20240927	120300	36988965	2920	2920	2920	2920	0
501	20240927	120200	36988965	2920	2920	2920	2920	0
502	20240927	120100	36988965	2920	2920	2920	2920	0
503	20240927	120000	36988965	2920	2920	2920	2920	0
504	20240927	115900	36988965	2920	2920	2920	2920	0
505	20240927	115800	36988965	2920	2920	2920	2920	0
506	20240927	115700	36988965	2920	2920	2920	2920	0
507	20240927	115600	36988965	2920	2920	2920	2920	0
508	20240927	115500	36988965	2920	2920	2920	2920	0
509	20240927	115400	36988965	2920	2920	2920	2920	0
510	20240927	115300	36988965	2920	2920	2920	2920	0
511	20240927	115200	36988965	2920	2920	2920	2920	0
512	20240927	115100	36988965	2920	2920	2920	2920	0
513	20240927	115000	36988965	2920	2920	2920	2920	0
514	20240927	114900	36988965	2920	2920	2920	2920	0
515	20240927	114800	36988965	2920	2920	2920	2920	0
516	20240927	114700	36988965	2920	2920	2920	2920	0
517	20240927	114600	36988965	2920	2920	2920	2920	0
518	20240927	114500	36988965	2920	2920	2920	2920	0
519	20240927	114400	36988965	2920	2920	2920	2920	0
520	20240927	114300	36988965	2920	2920	2920	2920	0
521	20240927	114200	36988965	2920	2920	2920	2920	0
522	20240927	114100	36988965	2920	2920	2920	2920	0
523	20240927	114000	36988965	2920	2920	2920	2920	0
524	20240927	113900	36988965	2920	2920	2920	2920	0
525	20240927	113800	36988965	2920	2920	2920	2920	0
526	20240927	113700	36988965	2920	2920	2920	2920	20
527	20240927	113600	36930565	2920	2920	2920	2920	0
528	20240927	113500	36930565	2920	2920	2920	2920	0
529	20240927	113400	36930565	2920	2920	2920	2920	0
530	20240927	113300	36930565	2920	2920	2920	2920	0
531	20240927	113200	36930565	2920	2920	2920	2920	0
532	20240927	113100	36930565	2920	2920	2920	2920	0
533	20240927	113000	36930565	2920	2920	2920	2920	0
534	20240927	112900	36930565	2920	2920	2920	2920	0
535	20240927	112800	36930565	2920	2920	2920	2920	0
536	20240927	112700	36930565	2920	2920	2920	2920	0
537	20240927	112600	36930565	2920	2920	2920	2920	0
538	20240927	112500	36930565	2920	2920	2920	2920	2
539	20240927	112400	36924725	2930	2930	2930	2930	0
540	20240927	112300	36924725	2930	2930	2930	2930	0
541	20240927	112200	36924725	2930	2930	2930	2930	0
542	20240927	112100	36924725	2930	2930	2930	2930	1
543	20240927	112000	36921795	2890	2895	2895	2890	200
544	20240927	111900	36343190	2930	2930	2930	2930	0
545	20240927	111800	36343190	2930	2930	2930	2930	0
546	20240927	111700	36343190	2930	2930	2930	2930	0
547	20240927	111600	36343190	2930	2930	2930	2930	0
548	20240927	111500	36343190	2930	2930	2930	2930	0
549	20240927	111400	36343190	2930	2930	2930	2930	0
550	20240927	111300	36343190	2930	2930	2930	2930	0
551	20240927	111200	36343190	2930	2930	2930	2930	0
552	20240927	111100	36343190	2930	2930	2930	2930	0
553	20240927	111000	36343190	2930	2930	2930	2930	0
554	20240927	110900	36343190	2930	2930	2930	2930	0
555	20240927	110800	36343190	2930	2930	2930	2930	0
556	20240927	110700	36343190	2930	2930	2930	2930	0
557	20240927	110600	36343190	2930	2930	2930	2930	0
558	20240927	110500	36343190	2930	2930	2930	2930	0
559	20240927	110400	36343190	2930	2930	2930	2930	0
560	20240927	110300	36343190	2930	2930	2930	2930	0
561	20240927	110200	36343190	2930	2930	2930	2930	0
562	20240927	110100	36343190	2930	2930	2930	2930	0
563	20240927	110000	36343190	2930	2915	2930	2915	10
564	20240927	105900	36314025	2890	2890	2890	2890	0
565	20240927	105800	36314025	2890	2895	2895	2890	764
566	20240927	105700	34105555	2915	2915	2915	2915	0
567	20240927	105600	34105555	2915	2915	2915	2915	0
568	20240927	105500	34105555	2915	2915	2915	2915	1
569	20240927	105400	34102640	2890	2890	2890	2890	0
570	20240927	105300	34102640	2890	2890	2890	2890	0
571	20240927	105200	34102640	2890	2890	2890	2890	300
572	20240927	105100	33235640	2890	2895	2895	2890	200
573	20240927	105000	32657160	2900	2900	2900	2900	300
574	20240927	104900	31787160	2900	2910	2910	2900	500
575	20240927	104800	30334785	2905	2905	2905	2905	0
576	20240927	104700	30334785	2905	2905	2905	2905	0
577	20240927	104600	30334785	2905	2905	2905	2905	0
578	20240927	104500	30334785	2905	2905	2905	2905	0
579	20240927	104400	30334785	2905	2905	2905	2905	0
580	20240927	104300	30334785	2905	2905	2905	2905	0
581	20240927	104200	30334785	2905	2905	2905	2905	0
582	20240927	104100	30334785	2905	2905	2905	2905	0
583	20240927	104000	30334785	2905	2905	2905	2905	0
584	20240927	103900	30334785	2905	2905	2905	2905	0
585	20240927	103800	30334785	2905	2910	2910	2905	112
586	20240927	103700	30009385	2915	2915	2915	2915	24
587	20240927	103600	29939425	2935	2935	2935	2935	0
588	20240927	103500	29939425	2935	2935	2935	2935	0
589	20240927	103400	29939425	2935	2935	2935	2935	100
590	20240927	103300	29645925	2920	2920	2920	2920	0
591	20240927	103200	29645925	2920	2920	2920	2920	0
592	20240927	103100	29645925	2920	2920	2920	2920	0
593	20240927	103000	29645925	2920	2920	2920	2920	0
594	20240927	102900	29645925	2920	2920	2920	2920	0
595	20240927	102800	29645925	2920	2930	2930	2920	302
596	20240927	102700	28763585	2935	2935	2935	2935	0
597	20240927	102600	28763585	2935	2935	2935	2935	0
598	20240927	102500	28763585	2935	2935	2935	2935	0
599	20240927	102400	28763585	2935	2935	2935	2935	0
600	20240927	102300	28763585	2935	2935	2935	2935	0
601	20240927	102200	28763585	2935	2935	2935	2935	0
602	20240927	102100	28763585	2935	2935	2935	2935	0
603	20240927	102000	28763585	2935	2935	2935	2935	0
604	20240927	101900	28763585	2935	2935	2935	2935	0
605	20240927	101800	28763585	2935	2935	2935	2935	0
606	20240927	101700	28763585	2935	2935	2935	2935	0
607	20240927	101600	28763585	2935	2935	2935	2935	0
608	20240927	101500	28763585	2935	2935	2935	2935	0
609	20240927	101400	28763585	2935	2935	2935	2935	0
610	20240927	101300	28763585	2935	2935	2935	2935	100
611	20240927	101200	28470085	2935	2935	2935	2935	0
612	20240927	101100	28470085	2935	2935	2935	2935	0
613	20240927	101000	28470085	2935	2935	2935	2935	0
614	20240927	100900	28470085	2935	2935	2935	2935	0
615	20240927	100800	28470085	2935	2935	2935	2935	0
616	20240927	100700	28470085	2935	2935	2935	2935	0
617	20240927	100600	28470085	2935	2935	2935	2935	0
618	20240927	100500	28470085	2935	2935	2935	2935	0
619	20240927	100400	28470085	2935	2935	2935	2935	1
620	20240927	100300	28467150	2940	2940	2940	2940	0
621	20240927	100200	28467150	2940	2940	2940	2940	0
622	20240927	100100	28467150	2940	2940	2940	2940	0
623	20240927	100000	28467150	2940	2940	2940	2940	0
624	20240927	095900	28467150	2940	2940	2940	2940	0
625	20240927	095800	28467150	2940	2930	2940	2930	20
626	20240927	095700	28408430	2935	2935	2935	2935	0
627	20240927	095600	28408430	2935	2935	2935	2935	0
628	20240927	095500	28408430	2935	2935	2935	2935	0
629	20240927	095400	28408430	2935	2935	2935	2935	0
630	20240927	095300	28408430	2935	2935	2935	2935	0
631	20240927	095200	28408430	2935	2935	2935	2935	0
632	20240927	095100	28408430	2935	2935	2935	2935	0
633	20240927	095000	28408430	2935	2935	2935	2935	0
634	20240927	094900	28408430	2935	2935	2935	2935	0
635	20240927	094800	28408430	2935	2925	2935	2925	25
636	20240927	094700	28335235	2935	2935	2935	2935	0
637	20240927	094600	28335235	2935	2935	2935	2935	0
638	20240927	094500	28335235	2935	2935	2935	2935	0
639	20240927	094400	28335235	2935	2935	2935	2935	0
640	20240927	094300	28335235	2935	2935	2935	2935	0
641	20240927	094200	28335235	2935	2935	2935	2935	0
642	20240927	094100	28335235	2935	2935	2935	2935	0
643	20240927	094000	28335235	2935	2935	2935	2935	0
644	20240927	093900	28335235	2935	2935	2935	2935	0
645	20240927	093800	28335235	2935	2935	2935	2935	0
646	20240927	093700	28335235	2935	2935	2935	2935	0
647	20240927	093600	28335235	2935	2935	2935	2935	0
648	20240927	093500	28335235	2935	2935	2935	2935	0
649	20240927	093400	28335235	2935	2935	2935	2935	0
650	20240927	093300	28335235	2935	2935	2935	2935	0
651	20240927	093200	28335235	2935	2935	2935	2935	0
652	20240927	093100	28335235	2935	2930	2935	2930	733
653	20240927	093000	26185590	2905	2925	2925	2905	4863
654	20240927	092900	12044645	2940	2940	2940	2940	0
655	20240927	092800	12044645	2940	2940	2940	2940	0
656	20240927	092700	12044645	2940	2940	2940	2940	200
657	20240927	092600	11456645	2940	2940	2940	2940	0
658	20240927	092500	11456645	2940	2940	2940	2940	0
659	20240927	092400	11456645	2940	2940	2940	2940	0
660	20240927	092300	11456645	2940	2940	2940	2940	0
661	20240927	092200	11456645	2940	2940	2940	2940	0
662	20240927	092100	11456645	2940	2940	2940	2940	0
663	20240927	092000	11456645	2940	2940	2940	2940	0
664	20240927	091900	11456645	2940	2940	2940	2940	0
665	20240927	091800	11456645	2940	2940	2940	2940	0
666	20240927	091700	11456645	2940	2940	2940	2940	0
667	20240927	091600	11456645	2940	2940	2940	2940	0
668	20240927	091500	11456645	2940	2940	2940	2940	1
669	20240927	091400	11453705	2915	2925	2925	2915	2200
670	20240927	091300	5035595	2925	2925	2925	2925	1376
671	20240927	091200	1010795	2945	2945	2945	2945	0
672	20240927	091100	1010795	2945	2945	2945	2945	0
673	20240927	091000	1010795	2945	2950	2950	2945	138
674	20240927	090900	604365	2955	2955	2955	2955	0
675	20240927	090800	604365	2955	2955	2955	2955	0
676	20240927	090700	604365	2955	2955	2955	2955	0
677	20240927	090600	604365	2955	2955	2955	2955	0
678	20240927	090500	604365	2955	2955	2955	2955	101
679	20240927	090400	305910	2970	2970	2970	2970	0
680	20240927	090300	305910	2970	2970	2970	2970	0
681	20240927	090200	305910	2970	2970	2970	2970	0
682	20240927	090100	305910	2970	2970	2970	2970	0
683	20240927	090000	305910	2970	2970	2970	2970	103