KissMeData/140070/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202500	72709110	2955	2955	2955	2955	1626
3	20240927	202400	72709110	2955	2955	2955	2955	0
4	20240927	202300	72709110	2955	2955	2955	2955	0
5	20240927	202200	72709110	2955	2955	2955	2955	0
6	20240927	202100	72709110	2955	2955	2955	2955	0
7	20240927	202000	72709110	2955	2955	2955	2955	0
8	20240927	201900	72709110	2955	2955	2955	2955	0
9	20240927	201800	72709110	2955	2955	2955	2955	0
10	20240927	201700	72709110	2955	2955	2955	2955	0
11	20240927	201600	72709110	2955	2955	2955	2955	0
12	20240927	201500	72709110	2955	2955	2955	2955	0
13	20240927	201400	72709110	2955	2955	2955	2955	0
14	20240927	201300	72709110	2955	2955	2955	2955	0
15	20240927	201200	72709110	2955	2955	2955	2955	0
16	20240927	201100	72709110	2955	2955	2955	2955	0
17	20240927	201000	72709110	2955	2955	2955	2955	0
18	20240927	200900	72709110	2955	2955	2955	2955	0
19	20240927	200800	72709110	2955	2955	2955	2955	0
20	20240927	200700	72709110	2955	2955	2955	2955	0
21	20240927	200600	72709110	2955	2955	2955	2955	0
22	20240927	200500	72709110	2955	2955	2955	2955	0
23	20240927	200400	72709110	2955	2955	2955	2955	0
24	20240927	200300	72709110	2955	2955	2955	2955	0
25	20240927	200200	72709110	2955	2955	2955	2955	0
26	20240927	200100	72709110	2955	2955	2955	2955	0
27	20240927	200000	72709110	2955	2955	2955	2955	0
28	20240927	195900	72709110	2955	2955	2955	2955	0
29	20240927	195800	72709110	2955	2955	2955	2955	0
30	20240927	195700	72709110	2955	2955	2955	2955	0
31	20240927	195600	72709110	2955	2955	2955	2955	0
32	20240927	195500	72709110	2955	2955	2955	2955	1626
33	20240927	195400	72709110	2955	2955	2955	2955	0
34	20240927	195300	72709110	2955	2955	2955	2955	0
35	20240927	195200	72709110	2955	2955	2955	2955	0
36	20240927	195100	72709110	2955	2955	2955	2955	0
37	20240927	195000	72709110	2955	2955	2955	2955	0
38	20240927	194900	72709110	2955	2955	2955	2955	0
39	20240927	194800	72709110	2955	2955	2955	2955	0
40	20240927	194700	72709110	2955	2955	2955	2955	0
41	20240927	194600	72709110	2955	2955	2955	2955	0
42	20240927	194500	72709110	2955	2955	2955	2955	0
43	20240927	194400	72709110	2955	2955	2955	2955	0
44	20240927	194300	72709110	2955	2955	2955	2955	0
45	20240927	194200	72709110	2955	2955	2955	2955	0
46	20240927	194100	72709110	2955	2955	2955	2955	0
47	20240927	194000	72709110	2955	2955	2955	2955	0
48	20240927	193900	72709110	2955	2955	2955	2955	0
49	20240927	193800	72709110	2955	2955	2955	2955	0
50	20240927	193700	72709110	2955	2955	2955	2955	0
51	20240927	193600	72709110	2955	2955	2955	2955	0
52	20240927	193500	72709110	2955	2955	2955	2955	0
53	20240927	193400	72709110	2955	2955	2955	2955	0
54	20240927	193300	72709110	2955	2955	2955	2955	0
55	20240927	193200	72709110	2955	2955	2955	2955	0
56	20240927	193100	72709110	2955	2955	2955	2955	0
57	20240927	193000	72709110	2955	2955	2955	2955	0
58	20240927	192900	72709110	2955	2955	2955	2955	0
59	20240927	192800	72709110	2955	2955	2955	2955	0
60	20240927	192700	72709110	2955	2955	2955	2955	0
61	20240927	192600	72709110	2955	2955	2955	2955	0
62	20240927	192500	72709110	2955	2955	2955	2955	1626
63	20240927	192400	72709110	2955	2955	2955	2955	0
64	20240927	192300	72709110	2955	2955	2955	2955	0
65	20240927	192200	72709110	2955	2955	2955	2955	0
66	20240927	192100	72709110	2955	2955	2955	2955	0
67	20240927	192000	72709110	2955	2955	2955	2955	0
68	20240927	191900	72709110	2955	2955	2955	2955	0
69	20240927	191800	72709110	2955	2955	2955	2955	0
70	20240927	191700	72709110	2955	2955	2955	2955	0
71	20240927	191600	72709110	2955	2955	2955	2955	0
72	20240927	191500	72709110	2955	2955	2955	2955	0
73	20240927	191400	72709110	2955	2955	2955	2955	0
74	20240927	191300	72709110	2955	2955	2955	2955	0
75	20240927	191200	72709110	2955	2955	2955	2955	0
76	20240927	191100	72709110	2955	2955	2955	2955	0
77	20240927	191000	72709110	2955	2955	2955	2955	0
78	20240927	190900	72709110	2955	2955	2955	2955	0
79	20240927	190800	72709110	2955	2955	2955	2955	0
80	20240927	190700	72709110	2955	2955	2955	2955	0
81	20240927	190600	72709110	2955	2955	2955	2955	0
82	20240927	190500	72709110	2955	2955	2955	2955	0
83	20240927	190400	72709110	2955	2955	2955	2955	0
84	20240927	190300	72709110	2955	2955	2955	2955	0
85	20240927	190200	72709110	2955	2955	2955	2955	0
86	20240927	190100	72709110	2955	2955	2955	2955	0
87	20240927	190000	72709110	2955	2955	2955	2955	0
88	20240927	185900	72709110	2955	2955	2955	2955	0
89	20240927	185800	72709110	2955	2955	2955	2955	0
90	20240927	185700	72709110	2955	2955	2955	2955	0
91	20240927	185600	72709110	2955	2955	2955	2955	0
92	20240927	185500	72709110	2955	2955	2955	2955	1626
93	20240927	185400	72709110	2955	2955	2955	2955	0
94	20240927	185300	72709110	2955	2955	2955	2955	0
95	20240927	185200	72709110	2955	2955	2955	2955	0
96	20240927	185100	72709110	2955	2955	2955	2955	0
97	20240927	185000	72709110	2955	2955	2955	2955	0
98	20240927	184900	72709110	2955	2955	2955	2955	0
99	20240927	184800	72709110	2955	2955	2955	2955	0
100	20240927	184700	72709110	2955	2955	2955	2955	0
101	20240927	184600	72709110	2955	2955	2955	2955	0
102	20240927	184500	72709110	2955	2955	2955	2955	0
103	20240927	184400	72709110	2955	2955	2955	2955	0
104	20240927	184300	72709110	2955	2955	2955	2955	0
105	20240927	184200	72709110	2955	2955	2955	2955	0
106	20240927	184100	72709110	2955	2955	2955	2955	0
107	20240927	184000	72709110	2955	2955	2955	2955	0
108	20240927	183900	72709110	2955	2955	2955	2955	0
109	20240927	183800	72709110	2955	2955	2955	2955	0
110	20240927	183700	72709110	2955	2955	2955	2955	0
111	20240927	183600	72709110	2955	2955	2955	2955	0
112	20240927	183500	72709110	2955	2955	2955	2955	0
113	20240927	183400	72709110	2955	2955	2955	2955	0
114	20240927	183300	72709110	2955	2955	2955	2955	0
115	20240927	183200	72709110	2955	2955	2955	2955	0
116	20240927	183100	72709110	2955	2955	2955	2955	0
117	20240927	183000	72709110	2955	2955	2955	2955	0
118	20240927	182900	72709110	2955	2955	2955	2955	0
119	20240927	182800	72709110	2955	2955	2955	2955	0
120	20240927	182700	72709110	2955	2955	2955	2955	0
121	20240927	182600	72709110	2955	2955	2955	2955	0
122	20240927	182500	72709110	2955	2955	2955	2955	1626
123	20240927	182400	72709110	2955	2955	2955	2955	0
124	20240927	182300	72709110	2955	2955	2955	2955	0
125	20240927	182200	72709110	2955	2955	2955	2955	0
126	20240927	182100	72709110	2955	2955	2955	2955	0
127	20240927	182000	72709110	2955	2955	2955	2955	0
128	20240927	181900	72709110	2955	2955	2955	2955	0
129	20240927	181800	72709110	2955	2955	2955	2955	0
130	20240927	181700	72709110	2955	2955	2955	2955	0
131	20240927	181600	72709110	2955	2955	2955	2955	0
132	20240927	181500	72709110	2955	2955	2955	2955	0
133	20240927	181400	72709110	2955	2955	2955	2955	0
134	20240927	181300	72709110	2955	2955	2955	2955	0
135	20240927	181200	72709110	2955	2955	2955	2955	0
136	20240927	181100	72709110	2955	2955	2955	2955	0
137	20240927	181000	72709110	2955	2955	2955	2955	0
138	20240927	180900	72709110	2955	2955	2955	2955	0
139	20240927	180800	72709110	2955	2955	2955	2955	0
140	20240927	180700	72709110	2955	2955	2955	2955	0
141	20240927	180600	72709110	2955	2955	2955	2955	0
142	20240927	180500	72709110	2955	2955	2955	2955	0
143	20240927	180400	72709110	2955	2955	2955	2955	0
144	20240927	180300	72709110	2955	2955	2955	2955	0
145	20240927	180200	72709110	2955	2955	2955	2955	0
146	20240927	180100	72709110	2955	2955	2955	2955	0
147	20240927	180000	72709110	2955	2955	2955	2955	0
148	20240927	175900	72709110	2955	2955	2955	2955	0
149	20240927	175800	72709110	2955	2955	2955	2955	0
150	20240927	175700	72709110	2955	2955	2955	2955	0
151	20240927	175600	72709110	2955	2955	2955	2955	0
152	20240927	175500	72709110	2955	2955	2955	2955	1626
153	20240927	175400	72709110	2955	2955	2955	2955	0
154	20240927	175300	72709110	2955	2955	2955	2955	0
155	20240927	175200	72709110	2955	2955	2955	2955	0
156	20240927	175100	72709110	2955	2955	2955	2955	0
157	20240927	175000	72709110	2955	2955	2955	2955	0
158	20240927	174900	72709110	2955	2955	2955	2955	0
159	20240927	174800	72709110	2955	2955	2955	2955	0
160	20240927	174700	72709110	2955	2955	2955	2955	0
161	20240927	174600	72709110	2955	2955	2955	2955	0
162	20240927	174500	72709110	2955	2955	2955	2955	0
163	20240927	174400	72709110	2955	2955	2955	2955	0
164	20240927	174300	72709110	2955	2955	2955	2955	0
165	20240927	174200	72709110	2955	2955	2955	2955	0
166	20240927	174100	72709110	2955	2955	2955	2955	0
167	20240927	174000	72709110	2955	2955	2955	2955	0
168	20240927	173900	72709110	2955	2955	2955	2955	0
169	20240927	173800	72709110	2955	2955	2955	2955	0
170	20240927	173700	72709110	2955	2955	2955	2955	0
171	20240927	173600	72709110	2955	2955	2955	2955	0
172	20240927	173500	72709110	2955	2955	2955	2955	0
173	20240927	173400	72709110	2955	2955	2955	2955	0
174	20240927	173300	72709110	2955	2955	2955	2955	0
175	20240927	173200	72709110	2955	2955	2955	2955	0
176	20240927	173100	72709110	2955	2955	2955	2955	0
177	20240927	173000	72709110	2955	2955	2955	2955	0
178	20240927	172900	72709110	2955	2955	2955	2955	0
179	20240927	172800	72709110	2955	2955	2955	2955	0
180	20240927	172700	72709110	2955	2955	2955	2955	0
181	20240927	172600	72709110	2955	2955	2955	2955	0
182	20240927	172500	72709110	2955	2955	2955	2955	1626
183	20240927	172400	72709110	2955	2955	2955	2955	0
184	20240927	172300	72709110	2955	2955	2955	2955	0
185	20240927	172200	72709110	2955	2955	2955	2955	0
186	20240927	172100	72709110	2955	2955	2955	2955	0
187	20240927	172000	72709110	2955	2955	2955	2955	0
188	20240927	171900	72709110	2955	2955	2955	2955	0
189	20240927	171800	72709110	2955	2955	2955	2955	0
190	20240927	171700	72709110	2955	2955	2955	2955	0
191	20240927	171600	72709110	2955	2955	2955	2955	0
192	20240927	171500	72709110	2955	2955	2955	2955	0
193	20240927	171400	72709110	2955	2955	2955	2955	0
194	20240927	171300	72709110	2955	2955	2955	2955	0
195	20240927	171200	72709110	2955	2955	2955	2955	0
196	20240927	171100	72709110	2955	2955	2955	2955	0
197	20240927	171000	72709110	2955	2955	2955	2955	0
198	20240927	170900	72709110	2955	2955	2955	2955	0
199	20240927	170800	72709110	2955	2955	2955	2955	0
200	20240927	170700	72709110	2955	2955	2955	2955	0
201	20240927	170600	72709110	2955	2955	2955	2955	0
202	20240927	170500	72709110	2955	2955	2955	2955	0
203	20240927	170400	72709110	2955	2955	2955	2955	0
204	20240927	170300	72709110	2955	2955	2955	2955	0
205	20240927	170200	72709110	2955	2955	2955	2955	0
206	20240927	170100	72709110	2955	2955	2955	2955	0
207	20240927	170000	72709110	2955	2955	2955	2955	0
208	20240927	165900	72709110	2955	2955	2955	2955	0
209	20240927	165800	72709110	2955	2955	2955	2955	0
210	20240927	165700	72709110	2955	2955	2955	2955	0
211	20240927	165600	72709110	2955	2955	2955	2955	0
212	20240927	165500	72709110	2955	2955	2955	2955	1626
213	20240927	165400	72709110	2955	2955	2955	2955	0
214	20240927	165300	72709110	2955	2955	2955	2955	0
215	20240927	165200	72709110	2955	2955	2955	2955	0
216	20240927	165100	72709110	2955	2955	2955	2955	0
217	20240927	165000	72709110	2955	2955	2955	2955	0
218	20240927	164900	72709110	2955	2955	2955	2955	0
219	20240927	164800	72709110	2955	2955	2955	2955	0
220	20240927	164700	72709110	2955	2955	2955	2955	0
221	20240927	164600	72709110	2955	2955	2955	2955	0
222	20240927	164500	72709110	2955	2955	2955	2955	0
223	20240927	164400	72709110	2955	2955	2955	2955	0
224	20240927	164300	72709110	2955	2955	2955	2955	0
225	20240927	164200	72709110	2955	2955	2955	2955	0
226	20240927	164100	72709110	2955	2955	2955	2955	0
227	20240927	164000	72709110	2955	2955	2955	2955	0
228	20240927	163900	72709110	2955	2955	2955	2955	0
229	20240927	163800	72709110	2955	2955	2955	2955	0
230	20240927	163700	72709110	2955	2955	2955	2955	0
231	20240927	163600	72709110	2955	2955	2955	2955	0
232	20240927	163500	72709110	2955	2955	2955	2955	0
233	20240927	163400	72709110	2955	2955	2955	2955	0
234	20240927	163300	72709110	2955	2955	2955	2955	0
235	20240927	163200	72709110	2955	2955	2955	2955	0
236	20240927	163100	72709110	2955	2955	2955	2955	0
237	20240927	163000	72709110	2955	2955	2955	2955	0
238	20240927	162900	72709110	2955	2955	2955	2955	0
239	20240927	162800	72709110	2955	2955	2955	2955	0
240	20240927	162700	72709110	2955	2955	2955	2955	0
241	20240927	162600	72709110	2955	2955	2955	2955	0
242	20240927	162500	72709110	2955	2955	2955	2955	1626
243	20240927	162400	72709110	2955	2955	2955	2955	0
244	20240927	162300	72709110	2955	2955	2955	2955	0
245	20240927	162200	72709110	2955	2955	2955	2955	0
246	20240927	162100	72709110	2955	2955	2955	2955	0
247	20240927	162000	72709110	2955	2955	2955	2955	0
248	20240927	161900	72709110	2955	2955	2955	2955	0
249	20240927	161800	72709110	2955	2955	2955	2955	0
250	20240927	161700	72709110	2955	2955	2955	2955	0
251	20240927	161600	72709110	2955	2955	2955	2955	0
252	20240927	161500	72709110	2955	2955	2955	2955	0
253	20240927	161400	72709110	2955	2955	2955	2955	0
254	20240927	161300	72709110	2955	2955	2955	2955	0
255	20240927	161200	72709110	2955	2955	2955	2955	0
256	20240927	161100	72709110	2955	2955	2955	2955	0
257	20240927	161000	72709110	2955	2955	2955	2955	0
258	20240927	160900	72709110	2955	2955	2955	2955	0
259	20240927	160800	72709110	2955	2955	2955	2955	0
260	20240927	160700	72709110	2955	2955	2955	2955	0
261	20240927	160600	72709110	2955	2955	2955	2955	0
262	20240927	160500	72709110	2955	2955	2955	2955	0
263	20240927	160400	72709110	2955	2955	2955	2955	0
264	20240927	160300	72709110	2955	2955	2955	2955	0
265	20240927	160200	72709110	2955	2955	2955	2955	0
266	20240927	160100	72709110	2955	2955	2955	2955	0
267	20240927	160000	72709110	2955	2955	2955	2955	0
268	20240927	155900	72709110	2955	2955	2955	2955	0
269	20240927	155800	72709110	2955	2955	2955	2955	0
270	20240927	155700	72709110	2955	2955	2955	2955	0
271	20240927	155600	72709110	2955	2955	2955	2955	0
272	20240927	155500	72709110	2955	2955	2955	2955	1626
273	20240927	155400	72709110	2955	2955	2955	2955	0
274	20240927	155300	72709110	2955	2955	2955	2955	0
275	20240927	155200	72709110	2955	2955	2955	2955	0
276	20240927	155100	72709110	2955	2955	2955	2955	0
277	20240927	155000	72709110	2955	2955	2955	2955	0
278	20240927	154900	72709110	2955	2955	2955	2955	0
279	20240927	154800	72709110	2955	2955	2955	2955	0
280	20240927	154700	72709110	2955	2955	2955	2955	0
281	20240927	154600	72709110	2955	2955	2955	2955	0
282	20240927	154500	72709110	2955	2955	2955	2955	0
283	20240927	154400	72709110	2955	2955	2955	2955	0
284	20240927	154300	72709110	2955	2955	2955	2955	0
285	20240927	154200	72709110	2955	2955	2955	2955	0
286	20240927	154100	72709110	2955	2955	2955	2955	0
287	20240927	154000	72709110	2955	2955	2955	2955	0
288	20240927	153900	72709110	2955	2955	2955	2955	0
289	20240927	153800	72709110	2955	2955	2955	2955	0
290	20240927	153700	72709110	2955	2955	2955	2955	0
291	20240927	153600	72709110	2955	2955	2955	2955	0
292	20240927	153500	72709110	2955	2955	2955	2955	0
293	20240927	153400	72709110	2955	2955	2955	2955	0
294	20240927	153300	72709110	2955	2955	2955	2955	0
295	20240927	153200	72709110	2955	2955	2955	2955	0
296	20240927	153100	72709110	2955	2955	2955	2955	0
297	20240927	153000	72709110	2955	2955	2955	2955	1626
298	20240927	152900	67904280	2985	2985	2985	2985	0
299	20240927	152800	67904280	2985	2985	2985	2985	0
300	20240927	152700	67904280	2985	2985	2985	2985	0
301	20240927	152600	67904280	2985	2985	2985	2985	0
302	20240927	152500	67904280	2985	2985	2985	2985	0
303	20240927	152400	67904280	2985	2985	2985	2985	0
304	20240927	152300	67904280	2985	2985	2985	2985	0
305	20240927	152200	67904280	2985	2985	2985	2985	0
306	20240927	152100	67904280	2985	2985	2985	2985	0
307	20240927	152000	67904280	2985	2985	2985	2985	0
308	20240927	151900	67904280	2985	2985	2985	2985	1
309	20240927	151800	67901295	2985	2985	2990	2985	17
310	20240927	151700	67850545	2990	2990	2990	2990	0
311	20240927	151600	67850545	2990	2990	2990	2990	0
312	20240927	151500	67850545	2990	2990	2990	2990	1
313	20240927	151400	67847555	2990	2990	2990	2990	0
314	20240927	151300	67847555	2990	2985	2990	2985	2
315	20240927	151200	67841580	2990	2990	2990	2990	0
316	20240927	151100	67841580	2990	2990	2990	2990	0
317	20240927	151000	67841580	2990	2990	2990	2990	0
318	20240927	150900	67841580	2990	2990	2990	2990	0
319	20240927	150800	67841580	2990	2990	2990	2990	0
320	20240927	150700	67841580	2990	2990	2990	2990	2
321	20240927	150600	67835600	2975	2985	2985	2975	24
322	20240927	150500	67764185	2990	2990	2990	2990	0
323	20240927	150400	67764185	2990	2990	2990	2990	1
324	20240927	150300	67761195	2985	2985	2985	2985	0
325	20240927	150200	67761195	2985	2985	2985	2985	0
326	20240927	150100	67761195	2985	2985	2985	2985	2
327	20240927	150000	67755225	2990	2990	2990	2990	0
328	20240927	145900	67755225	2990	2990	2990	2990	0
329	20240927	145800	67755225	2990	2990	2990	2990	0
330	20240927	145700	67755225	2990	2990	2990	2990	0
331	20240927	145600	67755225	2990	2990	2990	2990	0
332	20240927	145500	67755225	2990	2990	2990	2990	0
333	20240927	145400	67755225	2990	2990	2990	2990	0
334	20240927	145300	67755225	2990	2990	2990	2990	0
335	20240927	145200	67755225	2990	2990	2990	2990	0
336	20240927	145100	67755225	2990	2990	2990	2990	0
337	20240927	145000	67755225	2990	2990	2990	2990	0
338	20240927	144900	67755225	2990	2990	2990	2990	0
339	20240927	144800	67755225	2990	2990	2990	2990	0
340	20240927	144700	67755225	2990	2990	2990	2990	0
341	20240927	144600	67755225	2990	2990	2990	2990	0
342	20240927	144500	67755225	2990	2990	2990	2990	0
343	20240927	144400	67755225	2990	2990	2990	2990	0
344	20240927	144300	67755225	2990	2990	2990	2990	0
345	20240927	144200	67755225	2990	2990	2990	2990	0
346	20240927	144100	67755225	2990	2990	2990	2990	0
347	20240927	144000	67755225	2990	2990	2990	2990	0
348	20240927	143900	67755225	2990	2990	2990	2990	0
349	20240927	143800	67755225	2990	2990	2990	2990	0
350	20240927	143700	67755225	2990	2990	2990	2990	1
351	20240927	143600	67752235	2990	2990	2990	2990	0
352	20240927	143500	67752235	2990	2990	2990	2990	0
353	20240927	143400	67752235	2990	2990	2990	2985	11
354	20240927	143300	67719390	2990	2990	2990	2990	0
355	20240927	143200	67719390	2990	2990	2990	2990	0
356	20240927	143100	67719390	2990	2990	2990	2990	67
357	20240927	143000	67519060	2985	2985	2990	2985	21
358	20240927	142900	67456370	2980	2980	2980	2980	117
359	20240927	142800	67107710	2985	2985	2985	2985	0
360	20240927	142700	67107710	2985	2980	2985	2980	898
361	20240927	142600	64430290	2980	2980	2980	2980	1
362	20240927	142500	64427310	2975	2975	2975	2975	55
363	20240927	142400	64263685	2980	2980	2980	2980	1
364	20240927	142300	64260705	2975	2975	2975	2975	0
365	20240927	142200	64260705	2975	2975	2975	2975	0
366	20240927	142100	64260705	2975	2975	2975	2975	0
367	20240927	142000	64260705	2975	2975	2975	2975	0
368	20240927	141900	64260705	2975	2975	2975	2975	0
369	20240927	141800	64260705	2975	2975	2975	2975	0
370	20240927	141700	64260705	2975	2975	2975	2975	1
371	20240927	141600	64257730	2975	2975	2975	2975	0
372	20240927	141500	64257730	2975	2975	2975	2975	0
373	20240927	141400	64257730	2975	2975	2975	2975	0
374	20240927	141300	64257730	2975	2975	2975	2975	0
375	20240927	141200	64257730	2975	2975	2975	2975	0
376	20240927	141100	64257730	2975	2975	2975	2975	0
377	20240927	141000	64257730	2975	2980	2980	2975	21
378	20240927	140900	64195160	2975	2980	2980	2975	11
379	20240927	140800	64162385	2980	2980	2980	2980	0
380	20240927	140700	64162385	2980	2980	2980	2980	0
381	20240927	140600	64162385	2980	2980	2980	2980	0
382	20240927	140500	64162385	2980	2980	2980	2980	0
383	20240927	140400	64162385	2980	2980	2980	2980	1
384	20240927	140300	64159405	2980	2980	2980	2980	0
385	20240927	140200	64159405	2980	2980	2980	2980	0
386	20240927	140100	64159405	2980	2980	2980	2980	0
387	20240927	140000	64159405	2980	2980	2980	2980	0
388	20240927	135900	64159405	2980	2980	2980	2980	0
389	20240927	135800	64159405	2980	2980	2980	2980	0
390	20240927	135700	64159405	2980	2980	2980	2980	3
391	20240927	135600	64150465	2980	2980	2980	2980	0
392	20240927	135500	64150465	2980	2980	2980	2980	0
393	20240927	135400	64150465	2980	2980	2980	2980	0
394	20240927	135300	64150465	2980	2980	2980	2980	0
395	20240927	135200	64150465	2980	2980	2980	2980	0
396	20240927	135100	64150465	2980	2980	2980	2980	0
397	20240927	135000	64150465	2980	2980	2980	2980	0
398	20240927	134900	64150465	2980	2980	2980	2980	0
399	20240927	134800	64150465	2980	2980	2980	2980	0
400	20240927	134700	64150465	2980	2980	2980	2980	0
401	20240927	134600	64150465	2980	2980	2980	2980	0
402	20240927	134500	64150465	2980	2980	2980	2980	0
403	20240927	134400	64150465	2980	2980	2980	2980	0
404	20240927	134300	64150465	2980	2980	2980	2980	0
405	20240927	134200	64150465	2980	2980	2980	2980	0
406	20240927	134100	64150465	2980	2980	2980	2980	0
407	20240927	134000	64150465	2980	2980	2980	2980	2
408	20240927	133900	64144505	2980	2980	2980	2980	0
409	20240927	133800	64144505	2980	2980	2980	2980	0
410	20240927	133700	64144505	2980	2980	2980	2980	1
411	20240927	133600	64141525	2980	2980	2980	2980	0
412	20240927	133500	64141525	2980	2980	2980	2980	0
413	20240927	133400	64141525	2980	2980	2980	2980	0
414	20240927	133300	64141525	2980	2980	2980	2980	0
415	20240927	133200	64141525	2980	2980	2980	2980	0
416	20240927	133100	64141525	2980	2980	2980	2980	0
417	20240927	133000	64141525	2980	2980	2980	2980	0
418	20240927	132900	64141525	2980	2980	2980	2980	0
419	20240927	132800	64141525	2980	2980	2980	2980	0
420	20240927	132700	64141525	2980	2980	2980	2980	0
421	20240927	132600	64141525	2980	2980	2980	2980	0
422	20240927	132500	64141525	2980	2980	2980	2980	0
423	20240927	132400	64141525	2980	2980	2980	2980	285
424	20240927	132300	63292225	2980	2980	2980	2980	0
425	20240927	132200	63292225	2980	2970	2980	2960	2358
426	20240927	132100	56305030	2975	2975	2975	2975	943
427	20240927	132000	53499605	2975	2975	2975	2975	12
428	20240927	131900	53463905	2980	2980	2980	2980	1
429	20240927	131800	53460925	2980	2980	2980	2980	0
430	20240927	131700	53460925	2980	2980	2980	2980	10
431	20240927	131600	53431125	2980	2985	2985	2980	101
432	20240927	131500	53130135	2985	2985	2985	2985	0
433	20240927	131400	53130135	2985	2985	2985	2985	1
434	20240927	131300	53127150	2985	2985	2985	2985	1
435	20240927	131200	53124165	2985	2985	2985	2985	1
436	20240927	131100	53121180	2985	2985	2985	2985	0
437	20240927	131000	53121180	2985	2985	2985	2985	0
438	20240927	130900	53121180	2985	2985	2985	2985	0
439	20240927	130800	53121180	2985	2985	2990	2985	835
440	20240927	130700	50626305	2980	2980	2980	2980	200
441	20240927	130600	50030305	2985	2985	2985	2985	0
442	20240927	130500	50030305	2985	2985	2985	2985	0
443	20240927	130400	50030305	2985	2985	2985	2985	0
444	20240927	130300	50030305	2985	2985	2985	2985	0
445	20240927	130200	50030305	2985	2985	2985	2985	15
446	20240927	130100	49985530	2990	2990	2990	2990	600
447	20240927	130000	48191530	2990	2985	2990	2985	100
448	20240927	125900	47892535	2990	2990	2990	2990	0
449	20240927	125800	47892535	2990	2990	2990	2990	0
450	20240927	125700	47892535	2990	2990	2990	2990	0
451	20240927	125600	47892535	2990	2990	2990	2990	0
452	20240927	125500	47892535	2990	2990	2990	2990	0
453	20240927	125400	47892535	2990	2990	2990	2990	0
454	20240927	125300	47892535	2990	2990	2990	2990	0
455	20240927	125200	47892535	2990	2990	2990	2990	0
456	20240927	125100	47892535	2990	2990	2990	2990	0
457	20240927	125000	47892535	2990	2990	2990	2990	0
458	20240927	124900	47892535	2990	2990	2990	2990	0
459	20240927	124800	47892535	2990	2990	2990	2990	0
460	20240927	124700	47892535	2990	2990	2990	2990	0
461	20240927	124600	47892535	2990	2990	2990	2990	0
462	20240927	124500	47892535	2990	2990	2990	2990	0
463	20240927	124400	47892535	2990	2990	2990	2990	3
464	20240927	124300	47883565	2990	2990	2990	2990	0
465	20240927	124200	47883565	2990	2990	2990	2990	0
466	20240927	124100	47883565	2990	2990	2990	2990	10
467	20240927	124000	47853665	2975	2975	2975	2975	870
468	20240927	123900	45265415	2975	2980	2980	2975	1074
469	20240927	123800	42065115	2990	2990	2990	2990	0
470	20240927	123700	42065115	2990	2990	2990	2990	0
471	20240927	123600	42065115	2990	2990	2990	2990	2
472	20240927	123500	42059135	2990	2990	2990	2990	0
473	20240927	123400	42059135	2990	2990	2990	2990	0
474	20240927	123300	42059135	2990	2990	2990	2990	0
475	20240927	123200	42059135	2990	2990	2990	2990	0
476	20240927	123100	42059135	2990	2990	2990	2990	0
477	20240927	123000	42059135	2990	2990	2990	2990	0
478	20240927	122900	42059135	2990	2990	2990	2990	0
479	20240927	122800	42059135	2990	2990	2990	2990	0
480	20240927	122700	42059135	2990	2990	2990	2990	0
481	20240927	122600	42059135	2990	2990	2990	2990	0
482	20240927	122500	42059135	2990	2990	2990	2990	0
483	20240927	122400	42059135	2990	2990	2990	2990	1
484	20240927	122300	42056145	2990	2990	2990	2990	0
485	20240927	122200	42056145	2990	2990	2990	2990	0
486	20240927	122100	42056145	2990	2990	2990	2990	0
487	20240927	122000	42056145	2990	2990	2990	2990	0
488	20240927	121900	42056145	2990	2990	2990	2990	0
489	20240927	121800	42056145	2990	2990	2990	2990	0
490	20240927	121700	42056145	2990	2990	2990	2990	0
491	20240927	121600	42056145	2990	2990	2990	2990	0
492	20240927	121500	42056145	2990	2990	2990	2990	9
493	20240927	121400	42029235	2990	2990	2990	2990	0
494	20240927	121300	42029235	2990	2990	2990	2990	0
495	20240927	121200	42029235	2990	2990	2990	2990	0
496	20240927	121100	42029235	2990	2990	2990	2990	1
497	20240927	121000	42026245	2980	2980	2980	2980	35
498	20240927	120900	41921945	2990	2990	2990	2990	0
499	20240927	120800	41921945	2990	2990	2990	2990	0
500	20240927	120700	41921945	2990	2990	2990	2990	0
501	20240927	120600	41921945	2990	2990	2990	2990	36
502	20240927	120500	41814305	2990	2990	2990	2990	100
503	20240927	120400	41515305	2990	2990	2990	2990	866
504	20240927	120300	38925965	2990	2990	2990	2990	336
505	20240927	120200	37921325	2990	2990	2990	2990	0
506	20240927	120100	37921325	2990	2990	2990	2990	0
507	20240927	120000	37921325	2990	2990	2990	2990	0
508	20240927	115900	37921325	2990	2990	2990	2990	0
509	20240927	115800	37921325	2990	2990	2990	2990	0
510	20240927	115700	37921325	2990	2990	2990	2990	0
511	20240927	115600	37921325	2990	2990	2990	2990	0
512	20240927	115500	37921325	2990	2990	2990	2990	0
513	20240927	115400	37921325	2990	2990	2990	2990	0
514	20240927	115300	37921325	2990	2990	2990	2990	0
515	20240927	115200	37921325	2990	2990	2990	2990	0
516	20240927	115100	37921325	2990	2990	2990	2990	0
517	20240927	115000	37921325	2990	2990	2990	2990	0
518	20240927	114900	37921325	2990	2990	2990	2990	0
519	20240927	114800	37921325	2990	2990	2990	2990	0
520	20240927	114700	37921325	2990	2990	2990	2990	0
521	20240927	114600	37921325	2990	2990	2990	2990	0
522	20240927	114500	37921325	2990	2990	2990	2990	0
523	20240927	114400	37921325	2990	2990	2990	2990	0
524	20240927	114300	37921325	2990	2990	2990	2990	0
525	20240927	114200	37921325	2990	2990	2990	2990	0
526	20240927	114100	37921325	2990	2990	2990	2990	0
527	20240927	114000	37921325	2990	2990	2990	2990	0
528	20240927	113900	37921325	2990	2990	2990	2990	0
529	20240927	113800	37921325	2990	2990	2990	2990	0
530	20240927	113700	37921325	2990	2990	2990	2990	1
531	20240927	113600	37918335	2980	2980	2980	2980	3000
532	20240927	113500	28978335	2990	2990	2990	2990	0
533	20240927	113400	28978335	2990	2990	2990	2990	20
534	20240927	113300	28918535	2990	2990	2990	2990	5
535	20240927	113200	28903585	2990	2990	2990	2990	0
536	20240927	113100	28903585	2990	2990	2990	2990	0
537	20240927	113000	28903585	2990	2990	2990	2990	0
538	20240927	112900	28903585	2990	2990	2990	2990	0
539	20240927	112800	28903585	2990	2990	2990	2990	0
540	20240927	112700	28903585	2990	2990	2990	2990	0
541	20240927	112600	28903585	2990	2990	2990	2990	0
542	20240927	112500	28903585	2990	2990	2990	2990	0
543	20240927	112400	28903585	2990	2990	2990	2990	0
544	20240927	112300	28903585	2990	2990	2990	2990	0
545	20240927	112200	28903585	2990	2990	2990	2990	0
546	20240927	112100	28903585	2990	2990	2990	2990	6
547	20240927	112000	28885645	2980	2980	2980	2980	24
548	20240927	111900	28814125	2990	2990	2990	2990	0
549	20240927	111800	28814125	2990	2990	2990	2990	8
550	20240927	111700	28790205	2985	2990	2990	2985	1257
551	20240927	111600	25036075	2990	2990	2990	2990	0
552	20240927	111500	25036075	2990	2990	2990	2990	0
553	20240927	111400	25036075	2990	2990	2990	2990	0
554	20240927	111300	25036075	2990	2985	2990	2985	141
555	20240927	111200	24614685	2980	2980	2980	2980	0
556	20240927	111100	24614685	2980	2980	2980	2980	632
557	20240927	111000	22731325	2980	2980	2980	2980	422
558	20240927	110900	21473765	2985	2985	2985	2985	36
559	20240927	110800	21366305	2985	2985	2985	2985	3
560	20240927	110700	21357350	2985	2985	2985	2985	0
561	20240927	110600	21357350	2985	2985	2985	2985	1
562	20240927	110500	21354365	2980	2980	2980	2980	0
563	20240927	110400	21354365	2980	2980	2980	2980	0
564	20240927	110300	21354365	2980	2980	2980	2980	0
565	20240927	110200	21354365	2980	2980	2980	2980	0
566	20240927	110100	21354365	2980	2980	2980	2980	0
567	20240927	110000	21354365	2980	2980	2980	2980	0
568	20240927	105900	21354365	2980	2980	2980	2980	0
569	20240927	105800	21354365	2980	2980	2980	2980	5
570	20240927	105700	21339465	2985	2985	2985	2985	0
571	20240927	105600	21339465	2985	2985	2985	2985	0
572	20240927	105500	21339465	2985	2985	2985	2985	0
573	20240927	105400	21339465	2985	2985	2985	2985	0
574	20240927	105300	21339465	2985	2985	2985	2985	0
575	20240927	105200	21339465	2985	2985	2985	2985	0
576	20240927	105100	21339465	2985	2985	2985	2985	0
577	20240927	105000	21339465	2985	2985	2985	2985	0
578	20240927	104900	21339465	2985	2985	2985	2985	0
579	20240927	104800	21339465	2985	2985	2985	2985	0
580	20240927	104700	21339465	2985	2985	2985	2985	0
581	20240927	104600	21339465	2985	2985	2985	2985	10
582	20240927	104500	21309615	2985	2985	2985	2985	0
583	20240927	104400	21309615	2985	2985	2985	2985	0
584	20240927	104300	21309615	2985	2985	2985	2985	0
585	20240927	104200	21309615	2985	2985	2985	2985	0
586	20240927	104100	21309615	2985	2985	2985	2985	0
587	20240927	104000	21309615	2985	2985	2985	2985	0
588	20240927	103900	21309615	2985	2985	2985	2985	0
589	20240927	103800	21309615	2985	2985	2985	2985	0
590	20240927	103700	21309615	2985	2985	2985	2985	0
591	20240927	103600	21309615	2985	2985	2985	2985	100
592	20240927	103500	21011115	2985	2985	2985	2985	0
593	20240927	103400	21011115	2985	2985	2985	2985	0
594	20240927	103300	21011115	2985	2985	2985	2985	0
595	20240927	103200	21011115	2985	2985	2985	2985	3
596	20240927	103100	21002160	2985	2985	2985	2985	0
597	20240927	103000	21002160	2985	2985	2985	2985	0
598	20240927	102900	21002160	2985	2985	2985	2985	0
599	20240927	102800	21002160	2985	2980	2985	2980	117
600	20240927	102700	20653465	2980	2980	2980	2980	0
601	20240927	102600	20653465	2980	2980	2980	2980	0
602	20240927	102500	20653465	2980	2980	2980	2980	0
603	20240927	102400	20653465	2980	2980	2980	2980	0
604	20240927	102300	20653465	2980	2980	2980	2980	0
605	20240927	102200	20653465	2980	2980	2980	2980	0
606	20240927	102100	20653465	2980	2980	2980	2980	0
607	20240927	102000	20653465	2980	2980	2980	2980	378
608	20240927	101900	19527025	2985	2985	2985	2985	122
609	20240927	101800	19162855	2985	2985	2985	2985	59
610	20240927	101700	18986740	2990	2990	2990	2990	0
611	20240927	101600	18986740	2990	2990	2990	2990	0
612	20240927	101500	18986740	2990	2990	2990	2990	0
613	20240927	101400	18986740	2990	2990	2990	2990	56
614	20240927	101300	18819300	2985	2985	2985	2985	0
615	20240927	101200	18819300	2985	2985	2985	2985	0
616	20240927	101100	18819300	2985	2985	2985	2985	0
617	20240927	101000	18819300	2985	2985	2985	2985	0
618	20240927	100900	18819300	2985	2985	2985	2985	0
619	20240927	100800	18819300	2985	2985	2985	2985	0
620	20240927	100700	18819300	2985	2985	2985	2985	162
621	20240927	100600	18335730	2980	2980	2980	2980	59
622	20240927	100500	18159910	2985	2985	2985	2985	0
623	20240927	100400	18159910	2985	2985	2985	2985	0
624	20240927	100300	18159910	2985	2985	2985	2985	0
625	20240927	100200	18159910	2985	2985	2985	2985	14
626	20240927	100100	18118120	2985	2985	2985	2985	100
627	20240927	100000	17819620	2985	2985	2985	2985	0
628	20240927	095900	17819620	2985	2985	2985	2985	0
629	20240927	095800	17819620	2985	2985	2985	2985	200
630	20240927	095700	17222620	2985	2985	2985	2985	0
631	20240927	095600	17222620	2985	2985	2985	2985	25
632	20240927	095500	17147995	2980	2980	2980	2980	0
633	20240927	095400	17147995	2980	2980	2980	2980	99
634	20240927	095300	16852975	2990	2990	2990	2990	0
635	20240927	095200	16852975	2990	2980	2990	2980	2
636	20240927	095100	16847005	2985	2985	2985	2985	0
637	20240927	095000	16847005	2985	2985	2985	2985	100
638	20240927	094900	16548505	2985	2985	2985	2985	0
639	20240927	094800	16548505	2985	2990	2990	2985	13
640	20240927	094700	16509690	2985	2980	2985	2980	180
641	20240927	094600	15972845	2980	2980	2980	2980	0
642	20240927	094500	15972845	2980	2980	2980	2980	5
643	20240927	094400	15957945	2980	2980	2980	2980	0
644	20240927	094300	15957945	2980	2980	2980	2980	0
645	20240927	094200	15957945	2980	2980	2980	2975	63
646	20240927	094100	15770510	2980	2985	2985	2980	2
647	20240927	094000	15764545	2990	2990	2990	2990	0
648	20240927	093900	15764545	2990	2990	2990	2990	2
649	20240927	093800	15758565	2975	2985	2985	2975	20
650	20240927	093700	15698975	2990	2990	2990	2990	0
651	20240927	093600	15698975	2990	2990	2990	2990	0
652	20240927	093500	15698975	2990	2990	2990	2990	1
653	20240927	093400	15695985	2985	2985	2985	2985	10
654	20240927	093300	15666135	2985	2985	2985	2985	60
655	20240927	093200	15487035	2985	2985	2985	2985	0
656	20240927	093100	15487035	2985	2985	2985	2985	60
657	20240927	093000	15307935	2985	2965	2985	2965	121
658	20240927	092900	14947950	2965	2965	2965	2965	0
659	20240927	092800	14947950	2965	2965	2965	2965	0
660	20240927	092700	14947950	2965	2965	2965	2965	0
661	20240927	092600	14947950	2965	2980	2980	2965	2000
662	20240927	092500	9005770	2990	2990	2990	2990	0
663	20240927	092400	9005770	2990	2990	2990	2985	314
664	20240927	092300	8067435	2990	2990	2990	2990	0
665	20240927	092200	8067435	2990	2990	2990	2990	300
666	20240927	092100	7170435	2990	2990	2990	2990	0
667	20240927	092000	7170435	2990	2990	2990	2990	0
668	20240927	091900	7170435	2990	2990	2990	2990	0
669	20240927	091800	7170435	2990	2990	2990	2990	73
670	20240927	091700	6952165	2995	2995	2995	2995	71
671	20240927	091600	6739520	3005	3005	3005	3005	0
672	20240927	091500	6739520	3005	3005	3005	3005	1
673	20240927	091400	6736515	3000	2995	3000	2995	73
674	20240927	091300	6517775	2990	2990	2990	2990	227
675	20240927	091200	5839045	2965	2965	2965	2965	0
676	20240927	091100	5839045	2965	2965	2965	2965	0
677	20240927	091000	5839045	2965	2965	2965	2965	0
678	20240927	090900	5839045	2965	2965	2965	2965	11
679	20240927	090800	5806430	2965	2965	2965	2965	0
680	20240927	090700	5806430	2965	2965	2965	2965	0
681	20240927	090600	5806430	2965	2965	2965	2965	200
682	20240927	090500	5213430	2965	2965	2965	2965	0
683	20240927	090400	5213430	2965	2970	2970	2965	414
684	20240927	090300	3985640	2965	2990	2990	2965	86
685	20240927	090200	3729370	2990	2990	2990	2990	100
686	20240927	090100	3430370	2990	2990	2990	2990	0
687	20240927	090000	3430370	2990	2970	2990	2970	1155