KissMeData/251370/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205500	96875780	8870	8870	8870	8870	110
3	20240927	205400	96875780	8870	8870	8870	8870	0
4	20240927	205300	96875780	8870	8870	8870	8870	0
5	20240927	205200	96875780	8870	8870	8870	8870	0
6	20240927	205100	96875780	8870	8870	8870	8870	0
7	20240927	205000	96875780	8870	8870	8870	8870	0
8	20240927	204900	96875780	8870	8870	8870	8870	0
9	20240927	204800	96875780	8870	8870	8870	8870	0
10	20240927	204700	96875780	8870	8870	8870	8870	0
11	20240927	204600	96875780	8870	8870	8870	8870	0
12	20240927	204500	96875780	8870	8870	8870	8870	0
13	20240927	204400	96875780	8870	8870	8870	8870	0
14	20240927	204300	96875780	8870	8870	8870	8870	0
15	20240927	204200	96875780	8870	8870	8870	8870	0
16	20240927	204100	96875780	8870	8870	8870	8870	0
17	20240927	204000	96875780	8870	8870	8870	8870	0
18	20240927	203900	96875780	8870	8870	8870	8870	0
19	20240927	203800	96875780	8870	8870	8870	8870	0
20	20240927	203700	96875780	8870	8870	8870	8870	0
21	20240927	203600	96875780	8870	8870	8870	8870	0
22	20240927	203500	96875780	8870	8870	8870	8870	0
23	20240927	203400	96875780	8870	8870	8870	8870	0
24	20240927	203300	96875780	8870	8870	8870	8870	0
25	20240927	203200	96875780	8870	8870	8870	8870	0
26	20240927	203100	96875780	8870	8870	8870	8870	0
27	20240927	203000	96875780	8870	8870	8870	8870	0
28	20240927	202900	96875780	8870	8870	8870	8870	0
29	20240927	202800	96875780	8870	8870	8870	8870	0
30	20240927	202700	96875780	8870	8870	8870	8870	0
31	20240927	202600	96875780	8870	8870	8870	8870	0
32	20240927	202500	96875780	8870	8870	8870	8870	110
33	20240927	202400	96875780	8870	8870	8870	8870	0
34	20240927	202300	96875780	8870	8870	8870	8870	0
35	20240927	202200	96875780	8870	8870	8870	8870	0
36	20240927	202100	96875780	8870	8870	8870	8870	0
37	20240927	202000	96875780	8870	8870	8870	8870	0
38	20240927	201900	96875780	8870	8870	8870	8870	0
39	20240927	201800	96875780	8870	8870	8870	8870	0
40	20240927	201700	96875780	8870	8870	8870	8870	0
41	20240927	201600	96875780	8870	8870	8870	8870	0
42	20240927	201500	96875780	8870	8870	8870	8870	0
43	20240927	201400	96875780	8870	8870	8870	8870	0
44	20240927	201300	96875780	8870	8870	8870	8870	0
45	20240927	201200	96875780	8870	8870	8870	8870	0
46	20240927	201100	96875780	8870	8870	8870	8870	0
47	20240927	201000	96875780	8870	8870	8870	8870	0
48	20240927	200900	96875780	8870	8870	8870	8870	0
49	20240927	200800	96875780	8870	8870	8870	8870	0
50	20240927	200700	96875780	8870	8870	8870	8870	0
51	20240927	200600	96875780	8870	8870	8870	8870	0
52	20240927	200500	96875780	8870	8870	8870	8870	0
53	20240927	200400	96875780	8870	8870	8870	8870	0
54	20240927	200300	96875780	8870	8870	8870	8870	0
55	20240927	200200	96875780	8870	8870	8870	8870	0
56	20240927	200100	96875780	8870	8870	8870	8870	0
57	20240927	200000	96875780	8870	8870	8870	8870	0
58	20240927	195900	96875780	8870	8870	8870	8870	0
59	20240927	195800	96875780	8870	8870	8870	8870	0
60	20240927	195700	96875780	8870	8870	8870	8870	0
61	20240927	195600	96875780	8870	8870	8870	8870	0
62	20240927	195500	96875780	8870	8870	8870	8870	110
63	20240927	195400	96875780	8870	8870	8870	8870	0
64	20240927	195300	96875780	8870	8870	8870	8870	0
65	20240927	195200	96875780	8870	8870	8870	8870	0
66	20240927	195100	96875780	8870	8870	8870	8870	0
67	20240927	195000	96875780	8870	8870	8870	8870	0
68	20240927	194900	96875780	8870	8870	8870	8870	0
69	20240927	194800	96875780	8870	8870	8870	8870	0
70	20240927	194700	96875780	8870	8870	8870	8870	0
71	20240927	194600	96875780	8870	8870	8870	8870	0
72	20240927	194500	96875780	8870	8870	8870	8870	0
73	20240927	194400	96875780	8870	8870	8870	8870	0
74	20240927	194300	96875780	8870	8870	8870	8870	0
75	20240927	194200	96875780	8870	8870	8870	8870	0
76	20240927	194100	96875780	8870	8870	8870	8870	0
77	20240927	194000	96875780	8870	8870	8870	8870	0
78	20240927	193900	96875780	8870	8870	8870	8870	0
79	20240927	193800	96875780	8870	8870	8870	8870	0
80	20240927	193700	96875780	8870	8870	8870	8870	0
81	20240927	193600	96875780	8870	8870	8870	8870	0
82	20240927	193500	96875780	8870	8870	8870	8870	0
83	20240927	193400	96875780	8870	8870	8870	8870	0
84	20240927	193300	96875780	8870	8870	8870	8870	0
85	20240927	193200	96875780	8870	8870	8870	8870	0
86	20240927	193100	96875780	8870	8870	8870	8870	0
87	20240927	193000	96875780	8870	8870	8870	8870	0
88	20240927	192900	96875780	8870	8870	8870	8870	0
89	20240927	192800	96875780	8870	8870	8870	8870	0
90	20240927	192700	96875780	8870	8870	8870	8870	0
91	20240927	192600	96875780	8870	8870	8870	8870	0
92	20240927	192500	96875780	8870	8870	8870	8870	110
93	20240927	192400	96875780	8870	8870	8870	8870	0
94	20240927	192300	96875780	8870	8870	8870	8870	0
95	20240927	192200	96875780	8870	8870	8870	8870	0
96	20240927	192100	96875780	8870	8870	8870	8870	0
97	20240927	192000	96875780	8870	8870	8870	8870	0
98	20240927	191900	96875780	8870	8870	8870	8870	0
99	20240927	191800	96875780	8870	8870	8870	8870	0
100	20240927	191700	96875780	8870	8870	8870	8870	0
101	20240927	191600	96875780	8870	8870	8870	8870	0
102	20240927	191500	96875780	8870	8870	8870	8870	0
103	20240927	191400	96875780	8870	8870	8870	8870	0
104	20240927	191300	96875780	8870	8870	8870	8870	0
105	20240927	191200	96875780	8870	8870	8870	8870	0
106	20240927	191100	96875780	8870	8870	8870	8870	0
107	20240927	191000	96875780	8870	8870	8870	8870	0
108	20240927	190900	96875780	8870	8870	8870	8870	0
109	20240927	190800	96875780	8870	8870	8870	8870	0
110	20240927	190700	96875780	8870	8870	8870	8870	0
111	20240927	190600	96875780	8870	8870	8870	8870	0
112	20240927	190500	96875780	8870	8870	8870	8870	0
113	20240927	190400	96875780	8870	8870	8870	8870	0
114	20240927	190300	96875780	8870	8870	8870	8870	0
115	20240927	190200	96875780	8870	8870	8870	8870	0
116	20240927	190100	96875780	8870	8870	8870	8870	0
117	20240927	190000	96875780	8870	8870	8870	8870	0
118	20240927	185900	96875780	8870	8870	8870	8870	0
119	20240927	185800	96875780	8870	8870	8870	8870	0
120	20240927	185700	96875780	8870	8870	8870	8870	0
121	20240927	185600	96875780	8870	8870	8870	8870	0
122	20240927	185500	96875780	8870	8870	8870	8870	110
123	20240927	185400	96875780	8870	8870	8870	8870	0
124	20240927	185300	96875780	8870	8870	8870	8870	0
125	20240927	185200	96875780	8870	8870	8870	8870	0
126	20240927	185100	96875780	8870	8870	8870	8870	0
127	20240927	185000	96875780	8870	8870	8870	8870	0
128	20240927	184900	96875780	8870	8870	8870	8870	0
129	20240927	184800	96875780	8870	8870	8870	8870	0
130	20240927	184700	96875780	8870	8870	8870	8870	0
131	20240927	184600	96875780	8870	8870	8870	8870	0
132	20240927	184500	96875780	8870	8870	8870	8870	0
133	20240927	184400	96875780	8870	8870	8870	8870	0
134	20240927	184300	96875780	8870	8870	8870	8870	0
135	20240927	184200	96875780	8870	8870	8870	8870	0
136	20240927	184100	96875780	8870	8870	8870	8870	0
137	20240927	184000	96875780	8870	8870	8870	8870	0
138	20240927	183900	96875780	8870	8870	8870	8870	0
139	20240927	183800	96875780	8870	8870	8870	8870	0
140	20240927	183700	96875780	8870	8870	8870	8870	0
141	20240927	183600	96875780	8870	8870	8870	8870	0
142	20240927	183500	96875780	8870	8870	8870	8870	0
143	20240927	183400	96875780	8870	8870	8870	8870	0
144	20240927	183300	96875780	8870	8870	8870	8870	0
145	20240927	183200	96875780	8870	8870	8870	8870	0
146	20240927	183100	96875780	8870	8870	8870	8870	0
147	20240927	183000	96875780	8870	8870	8870	8870	0
148	20240927	182900	96875780	8870	8870	8870	8870	0
149	20240927	182800	96875780	8870	8870	8870	8870	0
150	20240927	182700	96875780	8870	8870	8870	8870	0
151	20240927	182600	96875780	8870	8870	8870	8870	0
152	20240927	182500	96875780	8870	8870	8870	8870	110
153	20240927	182400	96875780	8870	8870	8870	8870	0
154	20240927	182300	96875780	8870	8870	8870	8870	0
155	20240927	182200	96875780	8870	8870	8870	8870	0
156	20240927	182100	96875780	8870	8870	8870	8870	0
157	20240927	182000	96875780	8870	8870	8870	8870	0
158	20240927	181900	96875780	8870	8870	8870	8870	0
159	20240927	181800	96875780	8870	8870	8870	8870	0
160	20240927	181700	96875780	8870	8870	8870	8870	0
161	20240927	181600	96875780	8870	8870	8870	8870	0
162	20240927	181500	96875780	8870	8870	8870	8870	0
163	20240927	181400	96875780	8870	8870	8870	8870	0
164	20240927	181300	96875780	8870	8870	8870	8870	0
165	20240927	181200	96875780	8870	8870	8870	8870	0
166	20240927	181100	96875780	8870	8870	8870	8870	0
167	20240927	181000	96875780	8870	8870	8870	8870	0
168	20240927	180900	96875780	8870	8870	8870	8870	0
169	20240927	180800	96875780	8870	8870	8870	8870	0
170	20240927	180700	96875780	8870	8870	8870	8870	0
171	20240927	180600	96875780	8870	8870	8870	8870	0
172	20240927	180500	96875780	8870	8870	8870	8870	0
173	20240927	180400	96875780	8870	8870	8870	8870	0
174	20240927	180300	96875780	8870	8870	8870	8870	0
175	20240927	180200	96875780	8870	8870	8870	8870	0
176	20240927	180100	96875780	8870	8870	8870	8870	0
177	20240927	180000	96875780	8870	8870	8870	8870	0
178	20240927	175900	96875780	8870	8870	8870	8870	0
179	20240927	175800	96875780	8870	8870	8870	8870	0
180	20240927	175700	96875780	8870	8870	8870	8870	0
181	20240927	175600	96875780	8870	8870	8870	8870	0
182	20240927	175500	96875780	8870	8870	8870	8870	110
183	20240927	175400	96875780	8870	8870	8870	8870	0
184	20240927	175300	96875780	8870	8870	8870	8870	0
185	20240927	175200	96875780	8870	8870	8870	8870	0
186	20240927	175100	96875780	8870	8870	8870	8870	0
187	20240927	175000	96875780	8870	8870	8870	8870	0
188	20240927	174900	96875780	8870	8870	8870	8870	0
189	20240927	174800	96875780	8870	8870	8870	8870	0
190	20240927	174700	96875780	8870	8870	8870	8870	0
191	20240927	174600	96875780	8870	8870	8870	8870	0
192	20240927	174500	96875780	8870	8870	8870	8870	0
193	20240927	174400	96875780	8870	8870	8870	8870	0
194	20240927	174300	96875780	8870	8870	8870	8870	0
195	20240927	174200	96875780	8870	8870	8870	8870	0
196	20240927	174100	96875780	8870	8870	8870	8870	0
197	20240927	174000	96875780	8870	8870	8870	8870	0
198	20240927	173900	96875780	8870	8870	8870	8870	0
199	20240927	173800	96875780	8870	8870	8870	8870	0
200	20240927	173700	96875780	8870	8870	8870	8870	0
201	20240927	173600	96875780	8870	8870	8870	8870	0
202	20240927	173500	96875780	8870	8870	8870	8870	0
203	20240927	173400	96875780	8870	8870	8870	8870	0
204	20240927	173300	96875780	8870	8870	8870	8870	0
205	20240927	173200	96875780	8870	8870	8870	8870	0
206	20240927	173100	96875780	8870	8870	8870	8870	0
207	20240927	173000	96875780	8870	8870	8870	8870	0
208	20240927	172900	96875780	8870	8870	8870	8870	0
209	20240927	172800	96875780	8870	8870	8870	8870	0
210	20240927	172700	96875780	8870	8870	8870	8870	0
211	20240927	172600	96875780	8870	8870	8870	8870	0
212	20240927	172500	96875780	8870	8870	8870	8870	110
213	20240927	172400	96875780	8870	8870	8870	8870	0
214	20240927	172300	96875780	8870	8870	8870	8870	0
215	20240927	172200	96875780	8870	8870	8870	8870	0
216	20240927	172100	96875780	8870	8870	8870	8870	0
217	20240927	172000	96875780	8870	8870	8870	8870	0
218	20240927	171900	96875780	8870	8870	8870	8870	0
219	20240927	171800	96875780	8870	8870	8870	8870	0
220	20240927	171700	96875780	8870	8870	8870	8870	0
221	20240927	171600	96875780	8870	8870	8870	8870	0
222	20240927	171500	96875780	8870	8870	8870	8870	0
223	20240927	171400	96875780	8870	8870	8870	8870	0
224	20240927	171300	96875780	8870	8870	8870	8870	0
225	20240927	171200	96875780	8870	8870	8870	8870	0
226	20240927	171100	96875780	8870	8870	8870	8870	0
227	20240927	171000	96875780	8870	8870	8870	8870	0
228	20240927	170900	96875780	8870	8870	8870	8870	0
229	20240927	170800	96875780	8870	8870	8870	8870	0
230	20240927	170700	96875780	8870	8870	8870	8870	0
231	20240927	170600	96875780	8870	8870	8870	8870	0
232	20240927	170500	96875780	8870	8870	8870	8870	0
233	20240927	170400	96875780	8870	8870	8870	8870	0
234	20240927	170300	96875780	8870	8870	8870	8870	0
235	20240927	170200	96875780	8870	8870	8870	8870	0
236	20240927	170100	96875780	8870	8870	8870	8870	0
237	20240927	170000	96875780	8870	8870	8870	8870	0
238	20240927	165900	96875780	8870	8870	8870	8870	0
239	20240927	165800	96875780	8870	8870	8870	8870	0
240	20240927	165700	96875780	8870	8870	8870	8870	0
241	20240927	165600	96875780	8870	8870	8870	8870	0
242	20240927	165500	96875780	8870	8870	8870	8870	110
243	20240927	165400	96875780	8870	8870	8870	8870	0
244	20240927	165300	96875780	8870	8870	8870	8870	0
245	20240927	165200	96875780	8870	8870	8870	8870	0
246	20240927	165100	96875780	8870	8870	8870	8870	0
247	20240927	165000	96875780	8870	8870	8870	8870	0
248	20240927	164900	96875780	8870	8870	8870	8870	0
249	20240927	164800	96875780	8870	8870	8870	8870	0
250	20240927	164700	96875780	8870	8870	8870	8870	0
251	20240927	164600	96875780	8870	8870	8870	8870	0
252	20240927	164500	96875780	8870	8870	8870	8870	0
253	20240927	164400	96875780	8870	8870	8870	8870	0
254	20240927	164300	96875780	8870	8870	8870	8870	0
255	20240927	164200	96875780	8870	8870	8870	8870	0
256	20240927	164100	96875780	8870	8870	8870	8870	0
257	20240927	164000	96875780	8870	8870	8870	8870	0
258	20240927	163900	96875780	8870	8870	8870	8870	0
259	20240927	163800	96875780	8870	8870	8870	8870	0
260	20240927	163700	96875780	8870	8870	8870	8870	0
261	20240927	163600	96875780	8870	8870	8870	8870	0
262	20240927	163500	96875780	8870	8870	8870	8870	0
263	20240927	163400	96875780	8870	8870	8870	8870	0
264	20240927	163300	96875780	8870	8870	8870	8870	0
265	20240927	163200	96875780	8870	8870	8870	8870	0
266	20240927	163100	96875780	8870	8870	8870	8870	0
267	20240927	163000	96875780	8870	8870	8870	8870	0
268	20240927	162900	96875780	8870	8870	8870	8870	0
269	20240927	162800	96875780	8870	8870	8870	8870	0
270	20240927	162700	96875780	8870	8870	8870	8870	0
271	20240927	162600	96875780	8870	8870	8870	8870	0
272	20240927	162500	96875780	8870	8870	8870	8870	110
273	20240927	162400	96875780	8870	8870	8870	8870	0
274	20240927	162300	96875780	8870	8870	8870	8870	0
275	20240927	162200	96875780	8870	8870	8870	8870	0
276	20240927	162100	96875780	8870	8870	8870	8870	0
277	20240927	162000	96875780	8870	8870	8870	8870	0
278	20240927	161900	96875780	8870	8870	8870	8870	0
279	20240927	161800	96875780	8870	8870	8870	8870	0
280	20240927	161700	96875780	8870	8870	8870	8870	0
281	20240927	161600	96875780	8870	8870	8870	8870	0
282	20240927	161500	96875780	8870	8870	8870	8870	0
283	20240927	161400	96875780	8870	8870	8870	8870	0
284	20240927	161300	96875780	8870	8870	8870	8870	0
285	20240927	161200	96875780	8870	8870	8870	8870	0
286	20240927	161100	96875780	8870	8870	8870	8870	0
287	20240927	161000	96875780	8870	8870	8870	8870	0
288	20240927	160900	96875780	8870	8870	8870	8870	0
289	20240927	160800	96875780	8870	8870	8870	8870	0
290	20240927	160700	96875780	8870	8870	8870	8870	0
291	20240927	160600	96875780	8870	8870	8870	8870	0
292	20240927	160500	96875780	8870	8870	8870	8870	0
293	20240927	160400	96875780	8870	8870	8870	8870	0
294	20240927	160300	96875780	8870	8870	8870	8870	0
295	20240927	160200	96875780	8870	8870	8870	8870	0
296	20240927	160100	96875780	8870	8870	8870	8870	0
297	20240927	160000	96875780	8870	8870	8870	8870	0
298	20240927	155900	96875780	8870	8870	8870	8870	0
299	20240927	155800	96875780	8870	8870	8870	8870	0
300	20240927	155700	96875780	8870	8870	8870	8870	0
301	20240927	155600	96875780	8870	8870	8870	8870	0
302	20240927	155500	96875780	8870	8870	8870	8870	110
303	20240927	155400	96875780	8870	8870	8870	8870	0
304	20240927	155300	96875780	8870	8870	8870	8870	0
305	20240927	155200	96875780	8870	8870	8870	8870	0
306	20240927	155100	96875780	8870	8870	8870	8870	0
307	20240927	155000	96875780	8870	8870	8870	8870	0
308	20240927	154900	96875780	8870	8870	8870	8870	0
309	20240927	154800	96875780	8870	8870	8870	8870	0
310	20240927	154700	96875780	8870	8870	8870	8870	0
311	20240927	154600	96875780	8870	8870	8870	8870	0
312	20240927	154500	96875780	8870	8870	8870	8870	0
313	20240927	154400	96875780	8870	8870	8870	8870	0
314	20240927	154300	96875780	8870	8870	8870	8870	0
315	20240927	154200	96875780	8870	8870	8870	8870	0
316	20240927	154100	96875780	8870	8870	8870	8870	0
317	20240927	154000	96875780	8870	8870	8870	8870	0
318	20240927	153900	96875780	8870	8870	8870	8870	0
319	20240927	153800	96875780	8870	8870	8870	8870	0
320	20240927	153700	96875780	8870	8870	8870	8870	0
321	20240927	153600	96875780	8870	8870	8870	8870	0
322	20240927	153500	96875780	8870	8870	8870	8870	0
323	20240927	153400	96875780	8870	8870	8870	8870	0
324	20240927	153300	96875780	8870	8870	8870	8870	0
325	20240927	153200	96875780	8870	8870	8870	8870	0
326	20240927	153100	96875780	8870	8870	8870	8870	0
327	20240927	153000	96875780	8870	8870	8870	8870	110
328	20240927	152900	95900080	8790	8790	8790	8790	0
329	20240927	152800	95900080	8790	8790	8790	8790	0
330	20240927	152700	95900080	8790	8790	8790	8790	0
331	20240927	152600	95900080	8790	8790	8790	8790	0
332	20240927	152500	95900080	8790	8790	8790	8790	0
333	20240927	152400	95900080	8790	8790	8790	8790	0
334	20240927	152300	95900080	8790	8790	8790	8790	0
335	20240927	152200	95900080	8790	8790	8790	8790	0
336	20240927	152100	95900080	8790	8790	8790	8790	0
337	20240927	152000	95900080	8790	8790	8790	8790	0
338	20240927	151900	95900080	8790	8810	8870	8780	570
339	20240927	151800	90875520	8810	8820	8820	8810	20
340	20240927	151700	90699220	8830	8830	8830	8830	11
341	20240927	151600	90602090	8830	8820	8830	8820	11
342	20240927	151500	90505060	8830	8820	8830	8820	11
343	20240927	151400	90408030	8830	8820	8830	8820	11
344	20240927	151300	90311000	8810	8810	8810	8810	0
345	20240927	151200	90311000	8810	8810	8810	8810	0
346	20240927	151100	90311000	8810	8810	8810	8810	0
347	20240927	151000	90311000	8810	8810	8810	8810	0
348	20240927	150900	90311000	8810	8810	8810	8810	0
349	20240927	150800	90311000	8810	8810	8810	8810	0
350	20240927	150700	90311000	8810	8810	8810	8810	0
351	20240927	150600	90311000	8810	8810	8810	8810	0
352	20240927	150500	90311000	8810	8810	8810	8810	0
353	20240927	150400	90311000	8810	8810	8810	8810	0
354	20240927	150300	90311000	8810	8810	8810	8810	0
355	20240927	150200	90311000	8810	8810	8810	8810	5
356	20240927	150100	90266950	8830	8830	8830	8830	0
357	20240927	150000	90266950	8830	8830	8830	8830	0
358	20240927	145900	90266950	8830	8830	8830	8830	1
359	20240927	145800	90258120	8790	8800	8800	8780	636
360	20240927	145700	84672080	8860	8860	8860	8860	0
361	20240927	145600	84672080	8860	8860	8860	8860	0
362	20240927	145500	84672080	8860	8860	8860	8860	0
363	20240927	145400	84672080	8860	8860	8860	8860	0
364	20240927	145300	84672080	8860	8860	8860	8860	0
365	20240927	145200	84672080	8860	8860	8860	8860	0
366	20240927	145100	84672080	8860	8860	8860	8860	0
367	20240927	145000	84672080	8860	8860	8860	8860	0
368	20240927	144900	84672080	8860	8860	8860	8860	0
369	20240927	144800	84672080	8860	8860	8860	8860	0
370	20240927	144700	84672080	8860	8860	8860	8860	0
371	20240927	144600	84672080	8860	8860	8860	8860	0
372	20240927	144500	84672080	8860	8860	8860	8860	0
373	20240927	144400	84672080	8860	8860	8860	8860	1
374	20240927	144300	84663220	8800	8800	8800	8800	0
375	20240927	144200	84663220	8800	8800	8800	8800	0
376	20240927	144100	84663220	8800	8800	8800	8800	70
377	20240927	144000	84047220	8790	8790	8790	8790	1
378	20240927	143900	84038430	8790	8790	8790	8790	0
379	20240927	143800	84038430	8790	8790	8790	8790	2
380	20240927	143700	84020850	8790	8790	8790	8790	0
381	20240927	143600	84020850	8790	8790	8790	8790	0
382	20240927	143500	84020850	8790	8790	8790	8790	0
383	20240927	143400	84020850	8790	8790	8790	8790	0
384	20240927	143300	84020850	8790	8790	8790	8790	0
385	20240927	143200	84020850	8790	8790	8790	8790	0
386	20240927	143100	84020850	8790	8790	8790	8790	0
387	20240927	143000	84020850	8790	8790	8790	8790	0
388	20240927	142900	84020850	8790	8800	8800	8790	141
389	20240927	142800	82781450	8790	8790	8790	8790	0
390	20240927	142700	82781450	8790	8790	8790	8790	1
391	20240927	142600	82772660	8800	8800	8800	8800	0
392	20240927	142500	82772660	8800	8800	8800	8800	56
393	20240927	142400	82279860	8800	8800	8800	8800	0
394	20240927	142300	82279860	8800	8800	8800	8800	0
395	20240927	142200	82279860	8800	8800	8800	8800	0
396	20240927	142100	82279860	8800	8800	8800	8800	0
397	20240927	142000	82279860	8800	8800	8800	8800	0
398	20240927	141900	82279860	8800	8800	8800	8800	0
399	20240927	141800	82279860	8800	8800	8800	8800	0
400	20240927	141700	82279860	8800	8800	8800	8800	0
401	20240927	141600	82279860	8800	8800	8800	8800	0
402	20240927	141500	82279860	8800	8800	8800	8800	118
403	20240927	141400	81241460	8800	8800	8800	8800	0
404	20240927	141300	81241460	8800	8800	8800	8800	0
405	20240927	141200	81241460	8800	8800	8800	8800	0
406	20240927	141100	81241460	8800	8800	8800	8800	0
407	20240927	141000	81241460	8800	8800	8800	8800	0
408	20240927	140900	81241460	8800	8800	8800	8800	0
409	20240927	140800	81241460	8800	8800	8800	8800	250
410	20240927	140700	79041460	8800	8800	8800	8800	0
411	20240927	140600	79041460	8800	8800	8800	8800	0
412	20240927	140500	79041460	8800	8800	8800	8800	0
413	20240927	140400	79041460	8800	8800	8800	8800	0
414	20240927	140300	79041460	8800	8800	8800	8800	0
415	20240927	140200	79041460	8800	8800	8800	8800	0
416	20240927	140100	79041460	8800	8800	8800	8800	0
417	20240927	140000	79041460	8800	8800	8800	8800	138
418	20240927	135900	77827060	8810	8810	8810	8810	0
419	20240927	135800	77827060	8810	8810	8810	8810	271
420	20240927	135700	75439550	8810	8810	8810	8810	19
421	20240927	135600	75272160	8810	8810	8810	8810	0
422	20240927	135500	75272160	8810	8810	8810	8810	0
423	20240927	135400	75272160	8810	8810	8810	8810	0
424	20240927	135300	75272160	8810	8810	8810	8810	0
425	20240927	135200	75272160	8810	8810	8810	8810	0
426	20240927	135100	75272160	8810	8810	8810	8810	0
427	20240927	135000	75272160	8810	8810	8810	8810	0
428	20240927	134900	75272160	8810	8810	8810	8810	0
429	20240927	134800	75272160	8810	8810	8810	8810	0
430	20240927	134700	75272160	8810	8810	8810	8810	0
431	20240927	134600	75272160	8810	8810	8810	8810	0
432	20240927	134500	75272160	8810	8810	8810	8810	410
433	20240927	134400	71660060	8810	8810	8810	8810	0
434	20240927	134300	71660060	8810	8810	8810	8810	0
435	20240927	134200	71660060	8810	8810	8810	8810	0
436	20240927	134100	71660060	8810	8810	8810	8810	0
437	20240927	134000	71660060	8810	8810	8810	8810	0
438	20240927	133900	71660060	8810	8810	8810	8810	0
439	20240927	133800	71660060	8810	8810	8810	8810	0
440	20240927	133700	71660060	8810	8810	8810	8810	190
441	20240927	133600	69986160	8810	8810	8810	8810	0
442	20240927	133500	69986160	8810	8810	8810	8810	0
443	20240927	133400	69986160	8810	8810	8810	8810	100
444	20240927	133300	69105160	8810	8810	8810	8810	0
445	20240927	133200	69105160	8810	8810	8810	8810	10
446	20240927	133100	69017060	8800	8800	8800	8800	0
447	20240927	133000	69017060	8800	8810	8810	8800	36
448	20240927	132900	68700030	8820	8820	8820	8820	316
449	20240927	132800	65912910	8830	8840	8840	8830	259
450	20240927	132700	63625260	8860	8860	8860	8860	0
451	20240927	132600	63625260	8860	8860	8860	8860	0
452	20240927	132500	63625260	8860	8860	8860	8860	2
453	20240927	132400	63607540	8870	8870	8870	8870	0
454	20240927	132300	63607540	8870	8870	8870	8870	0
455	20240927	132200	63607540	8870	8870	8870	8870	0
456	20240927	132100	63607540	8870	8870	8870	8870	0
457	20240927	132000	63607540	8870	8870	8870	8870	0
458	20240927	131900	63607540	8870	8870	8870	8870	10
459	20240927	131800	63518840	8840	8840	8840	8840	0
460	20240927	131700	63518840	8840	8840	8840	8840	0
461	20240927	131600	63518840	8840	8840	8840	8840	0
462	20240927	131500	63518840	8840	8840	8840	8840	0
463	20240927	131400	63518840	8840	8840	8840	8840	0
464	20240927	131300	63518840	8840	8840	8840	8840	0
465	20240927	131200	63518840	8840	8840	8840	8840	0
466	20240927	131100	63518840	8840	8840	8840	8840	0
467	20240927	131000	63518840	8840	8840	8840	8840	0
468	20240927	130900	63518840	8840	8840	8840	8840	0
469	20240927	130800	63518840	8840	8840	8840	8840	0
470	20240927	130700	63518840	8840	8840	8840	8840	0
471	20240927	130600	63518840	8840	8840	8840	8840	0
472	20240927	130500	63518840	8840	8840	8840	8840	0
473	20240927	130400	63518840	8840	8840	8840	8840	0
474	20240927	130300	63518840	8840	8840	8840	8840	0
475	20240927	130200	63518840	8840	8840	8840	8840	0
476	20240927	130100	63518840	8840	8840	8840	8840	369
477	20240927	130000	60256880	8850	8850	8850	8850	0
478	20240927	125900	60256880	8850	8870	8870	8850	1538
479	20240927	125800	46642480	8870	8870	8870	8870	0
480	20240927	125700	46642480	8870	8870	8870	8870	0
481	20240927	125600	46642480	8870	8870	8870	8870	0
482	20240927	125500	46642480	8870	8870	8870	8870	0
483	20240927	125400	46642480	8870	8870	8870	8870	0
484	20240927	125300	46642480	8870	8870	8870	8870	0
485	20240927	125200	46642480	8870	8870	8870	8870	0
486	20240927	125100	46642480	8870	8870	8870	8870	0
487	20240927	125000	46642480	8870	8870	8870	8870	0
488	20240927	124900	46642480	8870	8870	8870	8870	0
489	20240927	124800	46642480	8870	8870	8870	8870	0
490	20240927	124700	46642480	8870	8870	8870	8870	0
491	20240927	124600	46642480	8870	8870	8870	8870	0
492	20240927	124500	46642480	8870	8870	8870	8870	0
493	20240927	124400	46642480	8870	8870	8870	8870	0
494	20240927	124300	46642480	8870	8870	8870	8870	0
495	20240927	124200	46642480	8870	8870	8870	8870	0
496	20240927	124100	46642480	8870	8870	8870	8870	0
497	20240927	124000	46642480	8870	8870	8870	8870	0
498	20240927	123900	46642480	8870	8870	8870	8870	0
499	20240927	123800	46642480	8870	8870	8870	8870	0
500	20240927	123700	46642480	8870	8870	8870	8870	0
501	20240927	123600	46642480	8870	8870	8870	8870	0
502	20240927	123500	46642480	8870	8870	8870	8870	0
503	20240927	123400	46642480	8870	8870	8870	8870	0
504	20240927	123300	46642480	8870	8870	8870	8870	0
505	20240927	123200	46642480	8870	8870	8870	8870	100
506	20240927	123100	45755480	8880	8880	8880	8880	0
507	20240927	123000	45755480	8880	8880	8880	8880	1
508	20240927	122900	45746600	8870	8870	8870	8870	0
509	20240927	122800	45746600	8870	8870	8870	8870	0
510	20240927	122700	45746600	8870	8870	8870	8870	0
511	20240927	122600	45746600	8870	8870	8870	8870	0
512	20240927	122500	45746600	8870	8870	8870	8870	0
513	20240927	122400	45746600	8870	8870	8870	8870	0
514	20240927	122300	45746600	8870	8870	8870	8870	0
515	20240927	122200	45746600	8870	8870	8870	8870	0
516	20240927	122100	45746600	8870	8870	8870	8870	0
517	20240927	122000	45746600	8870	8870	8870	8870	0
518	20240927	121900	45746600	8870	8870	8870	8870	0
519	20240927	121800	45746600	8870	8870	8870	8870	0
520	20240927	121700	45746600	8870	8870	8870	8870	0
521	20240927	121600	45746600	8870	8870	8870	8870	0
522	20240927	121500	45746600	8870	8870	8870	8870	0
523	20240927	121400	45746600	8870	8870	8870	8870	0
524	20240927	121300	45746600	8870	8870	8870	8870	0
525	20240927	121200	45746600	8870	8870	8870	8870	0
526	20240927	121100	45746600	8870	8870	8870	8870	0
527	20240927	121000	45746600	8870	8870	8870	8870	0
528	20240927	120900	45746600	8870	8870	8870	8870	0
529	20240927	120800	45746600	8870	8870	8870	8870	0
530	20240927	120700	45746600	8870	8870	8870	8870	0
531	20240927	120600	45746600	8870	8870	8870	8870	0
532	20240927	120500	45746600	8870	8870	8870	8870	0
533	20240927	120400	45746600	8870	8870	8870	8870	0
534	20240927	120300	45746600	8870	8870	8870	8870	0
535	20240927	120200	45746600	8870	8870	8870	8870	0
536	20240927	120100	45746600	8870	8870	8870	8870	0
537	20240927	120000	45746600	8870	8870	8870	8870	0
538	20240927	115900	45746600	8870	8870	8870	8870	0
539	20240927	115800	45746600	8870	8870	8870	8870	0
540	20240927	115700	45746600	8870	8870	8870	8870	0
541	20240927	115600	45746600	8870	8870	8870	8870	0
542	20240927	115500	45746600	8870	8870	8870	8870	0
543	20240927	115400	45746600	8870	8870	8870	8870	0
544	20240927	115300	45746600	8870	8870	8870	8870	0
545	20240927	115200	45746600	8870	8870	8870	8870	0
546	20240927	115100	45746600	8870	8870	8870	8870	0
547	20240927	115000	45746600	8870	8870	8870	8870	0
548	20240927	114900	45746600	8870	8870	8870	8870	0
549	20240927	114800	45746600	8870	8870	8870	8870	0
550	20240927	114700	45746600	8870	8870	8870	8870	0
551	20240927	114600	45746600	8870	8870	8870	8870	0
552	20240927	114500	45746600	8870	8870	8870	8870	0
553	20240927	114400	45746600	8870	8870	8870	8870	0
554	20240927	114300	45746600	8870	8870	8870	8870	0
555	20240927	114200	45746600	8870	8870	8870	8870	0
556	20240927	114100	45746600	8870	8870	8870	8870	0
557	20240927	114000	45746600	8870	8870	8870	8870	0
558	20240927	113900	45746600	8870	8870	8870	8870	0
559	20240927	113800	45746600	8870	8870	8870	8870	0
560	20240927	113700	45746600	8870	8870	8870	8870	0
561	20240927	113600	45746600	8870	8870	8870	8870	0
562	20240927	113500	45746600	8870	8870	8870	8870	0
563	20240927	113400	45746600	8870	8870	8870	8870	0
564	20240927	113300	45746600	8870	8870	8870	8870	0
565	20240927	113200	45746600	8870	8870	8870	8870	0
566	20240927	113100	45746600	8870	8870	8870	8870	0
567	20240927	113000	45746600	8870	8870	8870	8870	0
568	20240927	112900	45746600	8870	8870	8870	8870	0
569	20240927	112800	45746600	8870	8870	8870	8870	0
570	20240927	112700	45746600	8870	8870	8870	8870	0
571	20240927	112600	45746600	8870	8870	8870	8870	0
572	20240927	112500	45746600	8870	8870	8870	8870	0
573	20240927	112400	45746600	8870	8870	8870	8870	0
574	20240927	112300	45746600	8870	8870	8870	8870	0
575	20240927	112200	45746600	8870	8870	8870	8870	0
576	20240927	112100	45746600	8870	8870	8870	8870	0
577	20240927	112000	45746600	8870	8870	8870	8870	0
578	20240927	111900	45746600	8870	8870	8870	8870	0
579	20240927	111800	45746600	8870	8870	8870	8870	0
580	20240927	111700	45746600	8870	8870	8870	8870	0
581	20240927	111600	45746600	8870	8870	8870	8870	0
582	20240927	111500	45746600	8870	8870	8870	8870	0
583	20240927	111400	45746600	8870	8870	8870	8870	0
584	20240927	111300	45746600	8870	8870	8870	8870	0
585	20240927	111200	45746600	8870	8870	8870	8870	0
586	20240927	111100	45746600	8870	8870	8870	8870	0
587	20240927	111000	45746600	8870	8870	8870	8870	0
588	20240927	110900	45746600	8870	8870	8870	8870	0
589	20240927	110800	45746600	8870	8870	8870	8870	0
590	20240927	110700	45746600	8870	8870	8870	8870	86
591	20240927	110600	44983780	8870	8870	8870	8870	0
592	20240927	110500	44983780	8870	8870	8870	8870	0
593	20240927	110400	44983780	8870	8870	8870	8870	0
594	20240927	110300	44983780	8870	8870	8870	8870	0
595	20240927	110200	44983780	8870	8870	8870	8870	0
596	20240927	110100	44983780	8870	8870	8870	8870	0
597	20240927	110000	44983780	8870	8860	8870	8860	20
598	20240927	105900	44806390	8850	8850	8850	8850	0
599	20240927	105800	44806390	8850	8850	8850	8850	0
600	20240927	105700	44806390	8850	8850	8850	8850	0
601	20240927	105600	44806390	8850	8850	8850	8850	0
602	20240927	105500	44806390	8850	8850	8850	8850	0
603	20240927	105400	44806390	8850	8850	8850	8850	0
604	20240927	105300	44806390	8850	8850	8850	8850	0
605	20240927	105200	44806390	8850	8850	8850	8850	0
606	20240927	105100	44806390	8850	8850	8850	8850	0
607	20240927	105000	44806390	8850	8850	8850	8850	0
608	20240927	104900	44806390	8850	8850	8850	8850	0
609	20240927	104800	44806390	8850	8850	8850	8850	0
610	20240927	104700	44806390	8850	8850	8850	8850	0
611	20240927	104600	44806390	8850	8850	8850	8850	0
612	20240927	104500	44806390	8850	8850	8850	8850	1
613	20240927	104400	44797540	8850	8850	8850	8850	0
614	20240927	104300	44797540	8850	8850	8850	8850	0
615	20240927	104200	44797540	8850	8850	8850	8850	0
616	20240927	104100	44797540	8850	8850	8850	8850	0
617	20240927	104000	44797540	8850	8850	8850	8850	0
618	20240927	103900	44797540	8850	8850	8850	8850	0
619	20240927	103800	44797540	8850	8860	8860	8850	4
620	20240927	103700	44762120	8870	8870	8870	8870	0
621	20240927	103600	44762120	8870	8870	8870	8870	0
622	20240927	103500	44762120	8870	8870	8870	8870	2
623	20240927	103400	44744380	8870	8870	8870	8870	0
624	20240927	103300	44744380	8870	8870	8870	8870	0
625	20240927	103200	44744380	8870	8870	8870	8870	0
626	20240927	103100	44744380	8870	8870	8870	8870	0
627	20240927	103000	44744380	8870	8870	8870	8870	0
628	20240927	102900	44744380	8870	8870	8870	8870	0
629	20240927	102800	44744380	8870	8870	8870	8870	10
630	20240927	102700	44655680	8880	8880	8880	8880	0
631	20240927	102600	44655680	8880	8880	8880	8880	0
632	20240927	102500	44655680	8880	8880	8880	8880	0
633	20240927	102400	44655680	8880	8880	8880	8880	0
634	20240927	102300	44655680	8880	8880	8880	8880	0
635	20240927	102200	44655680	8880	8880	8880	8880	0
636	20240927	102100	44655680	8880	8880	8880	8880	0
637	20240927	102000	44655680	8880	8880	8880	8880	0
638	20240927	101900	44655680	8880	8880	8880	8880	0
639	20240927	101800	44655680	8880	8880	8880	8880	0
640	20240927	101700	44655680	8880	8880	8880	8880	0
641	20240927	101600	44655680	8880	8880	8880	8880	20
642	20240927	101500	44478080	8870	8870	8870	8870	70
643	20240927	101400	43857180	8850	8850	8850	8850	0
644	20240927	101300	43857180	8850	8850	8850	8850	0
645	20240927	101200	43857180	8850	8850	8850	8850	0
646	20240927	101100	43857180	8850	8850	8850	8850	0
647	20240927	101000	43857180	8850	8850	8850	8850	0
648	20240927	100900	43857180	8850	8850	8850	8850	0
649	20240927	100800	43857180	8850	8850	8850	8850	300
650	20240927	100700	41202180	8830	8830	8830	8830	70
651	20240927	100600	40584080	8830	8830	8830	8830	30
652	20240927	100500	40319180	8880	8880	8880	8880	0
653	20240927	100400	40319180	8880	8880	8880	8880	0
654	20240927	100300	40319180	8880	8880	8880	8880	0
655	20240927	100200	40319180	8880	8880	8880	8880	0
656	20240927	100100	40319180	8880	8880	8880	8880	1
657	20240927	100000	40310300	8880	8880	8880	8880	0
658	20240927	095900	40310300	8880	8880	8880	8880	0
659	20240927	095800	40310300	8880	8880	8880	8880	124
660	20240927	095700	39209180	8880	8880	8880	8880	0
661	20240927	095600	39209180	8880	8880	8880	8880	0
662	20240927	095500	39209180	8880	8880	8880	8880	0
663	20240927	095400	39209180	8880	8880	8880	8880	0
664	20240927	095300	39209180	8880	8880	8880	8880	0
665	20240927	095200	39209180	8880	8880	8880	8880	0
666	20240927	095100	39209180	8880	8880	8880	8880	0
667	20240927	095000	39209180	8880	8880	8880	8880	0
668	20240927	094900	39209180	8880	8880	8880	8880	0
669	20240927	094800	39209180	8880	8880	8880	8880	35
670	20240927	094700	38898380	8880	8880	8880	8880	69
671	20240927	094600	38285660	8880	8880	8880	8880	67
672	20240927	094500	37690700	8890	8890	8890	8890	14
673	20240927	094400	37566240	8950	8950	8950	8950	0
674	20240927	094300	37566240	8950	8940	8950	8940	172
675	20240927	094200	36027020	8950	8950	8950	8950	0
676	20240927	094100	36027020	8950	8950	8950	8950	0
677	20240927	094000	36027020	8950	8950	8950	8950	0
678	20240927	093900	36027020	8950	8950	8950	8950	1
679	20240927	093800	36018070	8900	8900	8900	8900	0
680	20240927	093700	36018070	8900	8900	8900	8900	300
681	20240927	093600	33348070	8900	8900	8900	8900	300
682	20240927	093500	30678070	8930	8930	8930	8930	0
683	20240927	093400	30678070	8930	8930	8930	8930	0
684	20240927	093300	30678070	8930	8930	8930	8930	0
685	20240927	093200	30678070	8930	8930	8930	8930	0
686	20240927	093100	30678070	8930	8930	8930	8930	0
687	20240927	093000	30678070	8930	8930	8930	8930	0
688	20240927	092900	30678070	8930	8930	8930	8930	0
689	20240927	092800	30678070	8930	8930	8930	8930	0
690	20240927	092700	30678070	8930	8930	8930	8930	0
691	20240927	092600	30678070	8930	8930	8930	8930	145
692	20240927	092500	29383220	8930	8940	8940	8930	423
693	20240927	092400	25604600	8950	8950	8950	8950	50
694	20240927	092300	25157100	8940	8940	8940	8940	0
695	20240927	092200	25157100	8940	8940	8940	8940	35
696	20240927	092100	24844200	8940	8950	8950	8940	105
697	20240927	092000	23904460	8930	8920	8930	8920	35
698	20240927	091900	23592090	8920	8920	8920	8920	44
699	20240927	091800	23199610	8860	8860	8860	8860	200
700	20240927	091700	21427610	8890	8890	8890	8890	0
701	20240927	091600	21427610	8890	8890	8890	8890	0
702	20240927	091500	21427610	8890	8890	8890	8890	0
703	20240927	091400	21427610	8890	8860	8900	8860	872
704	20240927	091300	13683140	8860	8860	8860	8860	193
705	20240927	091200	11973160	8900	8900	8900	8900	0
706	20240927	091100	11973160	8900	8900	8900	8900	0
707	20240927	091000	11973160	8900	8900	8900	8900	0
708	20240927	090900	11973160	8900	8900	8900	8900	0
709	20240927	090800	11973160	8900	8900	8900	8900	0
710	20240927	090700	11973160	8900	8900	8900	8900	0
711	20240927	090600	11973160	8900	8900	8900	8900	0
712	20240927	090500	11973160	8900	8900	8900	8900	0
713	20240927	090400	11973160	8900	8930	8930	8900	1309
714	20240927	090300	294690	8930	8930	8930	8930	4
715	20240927	090200	258970	8930	8930	8930	8930	12
716	20240927	090100	151810	8930	8930	8930	8930	2
717	20240927	090000	133950	8930	8930	8930	8930	15