KissMeData/376980/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212700	74281020	5030	5030	5030	5030	437
3	20240927	212600	74281020	5030	5030	5030	5030	0
4	20240927	212500	74281020	5030	5030	5030	5030	0
5	20240927	212400	74281020	5030	5030	5030	5030	0
6	20240927	212300	74281020	5030	5030	5030	5030	0
7	20240927	212200	74281020	5030	5030	5030	5030	0
8	20240927	212100	74281020	5030	5030	5030	5030	0
9	20240927	212000	74281020	5030	5030	5030	5030	0
10	20240927	211900	74281020	5030	5030	5030	5030	0
11	20240927	211800	74281020	5030	5030	5030	5030	0
12	20240927	211700	74281020	5030	5030	5030	5030	0
13	20240927	211600	74281020	5030	5030	5030	5030	0
14	20240927	211500	74281020	5030	5030	5030	5030	0
15	20240927	211400	74281020	5030	5030	5030	5030	0
16	20240927	211300	74281020	5030	5030	5030	5030	0
17	20240927	211200	74281020	5030	5030	5030	5030	0
18	20240927	211100	74281020	5030	5030	5030	5030	0
19	20240927	211000	74281020	5030	5030	5030	5030	0
20	20240927	210900	74281020	5030	5030	5030	5030	0
21	20240927	210800	74281020	5030	5030	5030	5030	0
22	20240927	210700	74281020	5030	5030	5030	5030	0
23	20240927	210600	74281020	5030	5030	5030	5030	0
24	20240927	210500	74281020	5030	5030	5030	5030	0
25	20240927	210400	74281020	5030	5030	5030	5030	0
26	20240927	210300	74281020	5030	5030	5030	5030	0
27	20240927	210200	74281020	5030	5030	5030	5030	0
28	20240927	210100	74281020	5030	5030	5030	5030	0
29	20240927	210000	74281020	5030	5030	5030	5030	0
30	20240927	205900	74281020	5030	5030	5030	5030	0
31	20240927	205800	74281020	5030	5030	5030	5030	0
32	20240927	205700	74281020	5030	5030	5030	5030	437
33	20240927	205600	74281020	5030	5030	5030	5030	0
34	20240927	205500	74281020	5030	5030	5030	5030	0
35	20240927	205400	74281020	5030	5030	5030	5030	0
36	20240927	205300	74281020	5030	5030	5030	5030	0
37	20240927	205200	74281020	5030	5030	5030	5030	0
38	20240927	205100	74281020	5030	5030	5030	5030	0
39	20240927	205000	74281020	5030	5030	5030	5030	0
40	20240927	204900	74281020	5030	5030	5030	5030	0
41	20240927	204800	74281020	5030	5030	5030	5030	0
42	20240927	204700	74281020	5030	5030	5030	5030	0
43	20240927	204600	74281020	5030	5030	5030	5030	0
44	20240927	204500	74281020	5030	5030	5030	5030	0
45	20240927	204400	74281020	5030	5030	5030	5030	0
46	20240927	204300	74281020	5030	5030	5030	5030	0
47	20240927	204200	74281020	5030	5030	5030	5030	0
48	20240927	204100	74281020	5030	5030	5030	5030	0
49	20240927	204000	74281020	5030	5030	5030	5030	0
50	20240927	203900	74281020	5030	5030	5030	5030	0
51	20240927	203800	74281020	5030	5030	5030	5030	0
52	20240927	203700	74281020	5030	5030	5030	5030	0
53	20240927	203600	74281020	5030	5030	5030	5030	0
54	20240927	203500	74281020	5030	5030	5030	5030	0
55	20240927	203400	74281020	5030	5030	5030	5030	0
56	20240927	203300	74281020	5030	5030	5030	5030	0
57	20240927	203200	74281020	5030	5030	5030	5030	0
58	20240927	203100	74281020	5030	5030	5030	5030	0
59	20240927	203000	74281020	5030	5030	5030	5030	0
60	20240927	202900	74281020	5030	5030	5030	5030	0
61	20240927	202800	74281020	5030	5030	5030	5030	0
62	20240927	202700	74281020	5030	5030	5030	5030	437
63	20240927	202600	74281020	5030	5030	5030	5030	0
64	20240927	202500	74281020	5030	5030	5030	5030	0
65	20240927	202400	74281020	5030	5030	5030	5030	0
66	20240927	202300	74281020	5030	5030	5030	5030	0
67	20240927	202200	74281020	5030	5030	5030	5030	0
68	20240927	202100	74281020	5030	5030	5030	5030	0
69	20240927	202000	74281020	5030	5030	5030	5030	0
70	20240927	201900	74281020	5030	5030	5030	5030	0
71	20240927	201800	74281020	5030	5030	5030	5030	0
72	20240927	201700	74281020	5030	5030	5030	5030	0
73	20240927	201600	74281020	5030	5030	5030	5030	0
74	20240927	201500	74281020	5030	5030	5030	5030	0
75	20240927	201400	74281020	5030	5030	5030	5030	0
76	20240927	201300	74281020	5030	5030	5030	5030	0
77	20240927	201200	74281020	5030	5030	5030	5030	0
78	20240927	201100	74281020	5030	5030	5030	5030	0
79	20240927	201000	74281020	5030	5030	5030	5030	0
80	20240927	200900	74281020	5030	5030	5030	5030	0
81	20240927	200800	74281020	5030	5030	5030	5030	0
82	20240927	200700	74281020	5030	5030	5030	5030	0
83	20240927	200600	74281020	5030	5030	5030	5030	0
84	20240927	200500	74281020	5030	5030	5030	5030	0
85	20240927	200400	74281020	5030	5030	5030	5030	0
86	20240927	200300	74281020	5030	5030	5030	5030	0
87	20240927	200200	74281020	5030	5030	5030	5030	0
88	20240927	200100	74281020	5030	5030	5030	5030	0
89	20240927	200000	74281020	5030	5030	5030	5030	0
90	20240927	195900	74281020	5030	5030	5030	5030	0
91	20240927	195800	74281020	5030	5030	5030	5030	0
92	20240927	195700	74281020	5030	5030	5030	5030	437
93	20240927	195600	74281020	5030	5030	5030	5030	0
94	20240927	195500	74281020	5030	5030	5030	5030	0
95	20240927	195400	74281020	5030	5030	5030	5030	0
96	20240927	195300	74281020	5030	5030	5030	5030	0
97	20240927	195200	74281020	5030	5030	5030	5030	0
98	20240927	195100	74281020	5030	5030	5030	5030	0
99	20240927	195000	74281020	5030	5030	5030	5030	0
100	20240927	194900	74281020	5030	5030	5030	5030	0
101	20240927	194800	74281020	5030	5030	5030	5030	0
102	20240927	194700	74281020	5030	5030	5030	5030	0
103	20240927	194600	74281020	5030	5030	5030	5030	0
104	20240927	194500	74281020	5030	5030	5030	5030	0
105	20240927	194400	74281020	5030	5030	5030	5030	0
106	20240927	194300	74281020	5030	5030	5030	5030	0
107	20240927	194200	74281020	5030	5030	5030	5030	0
108	20240927	194100	74281020	5030	5030	5030	5030	0
109	20240927	194000	74281020	5030	5030	5030	5030	0
110	20240927	193900	74281020	5030	5030	5030	5030	0
111	20240927	193800	74281020	5030	5030	5030	5030	0
112	20240927	193700	74281020	5030	5030	5030	5030	0
113	20240927	193600	74281020	5030	5030	5030	5030	0
114	20240927	193500	74281020	5030	5030	5030	5030	0
115	20240927	193400	74281020	5030	5030	5030	5030	0
116	20240927	193300	74281020	5030	5030	5030	5030	0
117	20240927	193200	74281020	5030	5030	5030	5030	0
118	20240927	193100	74281020	5030	5030	5030	5030	0
119	20240927	193000	74281020	5030	5030	5030	5030	0
120	20240927	192900	74281020	5030	5030	5030	5030	0
121	20240927	192800	74281020	5030	5030	5030	5030	0
122	20240927	192700	74281020	5030	5030	5030	5030	437
123	20240927	192600	74281020	5030	5030	5030	5030	0
124	20240927	192500	74281020	5030	5030	5030	5030	0
125	20240927	192400	74281020	5030	5030	5030	5030	0
126	20240927	192300	74281020	5030	5030	5030	5030	0
127	20240927	192200	74281020	5030	5030	5030	5030	0
128	20240927	192100	74281020	5030	5030	5030	5030	0
129	20240927	192000	74281020	5030	5030	5030	5030	0
130	20240927	191900	74281020	5030	5030	5030	5030	0
131	20240927	191800	74281020	5030	5030	5030	5030	0
132	20240927	191700	74281020	5030	5030	5030	5030	0
133	20240927	191600	74281020	5030	5030	5030	5030	0
134	20240927	191500	74281020	5030	5030	5030	5030	0
135	20240927	191400	74281020	5030	5030	5030	5030	0
136	20240927	191300	74281020	5030	5030	5030	5030	0
137	20240927	191200	74281020	5030	5030	5030	5030	0
138	20240927	191100	74281020	5030	5030	5030	5030	0
139	20240927	191000	74281020	5030	5030	5030	5030	0
140	20240927	190900	74281020	5030	5030	5030	5030	0
141	20240927	190800	74281020	5030	5030	5030	5030	0
142	20240927	190700	74281020	5030	5030	5030	5030	0
143	20240927	190600	74281020	5030	5030	5030	5030	0
144	20240927	190500	74281020	5030	5030	5030	5030	0
145	20240927	190400	74281020	5030	5030	5030	5030	0
146	20240927	190300	74281020	5030	5030	5030	5030	0
147	20240927	190200	74281020	5030	5030	5030	5030	0
148	20240927	190100	74281020	5030	5030	5030	5030	0
149	20240927	190000	74281020	5030	5030	5030	5030	0
150	20240927	185900	74281020	5030	5030	5030	5030	0
151	20240927	185800	74281020	5030	5030	5030	5030	0
152	20240927	185700	74281020	5030	5030	5030	5030	437
153	20240927	185600	74281020	5030	5030	5030	5030	0
154	20240927	185500	74281020	5030	5030	5030	5030	0
155	20240927	185400	74281020	5030	5030	5030	5030	0
156	20240927	185300	74281020	5030	5030	5030	5030	0
157	20240927	185200	74281020	5030	5030	5030	5030	0
158	20240927	185100	74281020	5030	5030	5030	5030	0
159	20240927	185000	74281020	5030	5030	5030	5030	0
160	20240927	184900	74281020	5030	5030	5030	5030	0
161	20240927	184800	74281020	5030	5030	5030	5030	0
162	20240927	184700	74281020	5030	5030	5030	5030	0
163	20240927	184600	74281020	5030	5030	5030	5030	0
164	20240927	184500	74281020	5030	5030	5030	5030	0
165	20240927	184400	74281020	5030	5030	5030	5030	0
166	20240927	184300	74281020	5030	5030	5030	5030	0
167	20240927	184200	74281020	5030	5030	5030	5030	0
168	20240927	184100	74281020	5030	5030	5030	5030	0
169	20240927	184000	74281020	5030	5030	5030	5030	0
170	20240927	183900	74281020	5030	5030	5030	5030	0
171	20240927	183800	74281020	5030	5030	5030	5030	0
172	20240927	183700	74281020	5030	5030	5030	5030	0
173	20240927	183600	74281020	5030	5030	5030	5030	0
174	20240927	183500	74281020	5030	5030	5030	5030	0
175	20240927	183400	74281020	5030	5030	5030	5030	0
176	20240927	183300	74281020	5030	5030	5030	5030	0
177	20240927	183200	74281020	5030	5030	5030	5030	0
178	20240927	183100	74281020	5030	5030	5030	5030	0
179	20240927	183000	74281020	5030	5030	5030	5030	0
180	20240927	182900	74281020	5030	5030	5030	5030	0
181	20240927	182800	74281020	5030	5030	5030	5030	0
182	20240927	182700	74281020	5030	5030	5030	5030	437
183	20240927	182600	74281020	5030	5030	5030	5030	0
184	20240927	182500	74281020	5030	5030	5030	5030	0
185	20240927	182400	74281020	5030	5030	5030	5030	0
186	20240927	182300	74281020	5030	5030	5030	5030	0
187	20240927	182200	74281020	5030	5030	5030	5030	0
188	20240927	182100	74281020	5030	5030	5030	5030	0
189	20240927	182000	74281020	5030	5030	5030	5030	0
190	20240927	181900	74281020	5030	5030	5030	5030	0
191	20240927	181800	74281020	5030	5030	5030	5030	0
192	20240927	181700	74281020	5030	5030	5030	5030	0
193	20240927	181600	74281020	5030	5030	5030	5030	0
194	20240927	181500	74281020	5030	5030	5030	5030	0
195	20240927	181400	74281020	5030	5030	5030	5030	0
196	20240927	181300	74281020	5030	5030	5030	5030	0
197	20240927	181200	74281020	5030	5030	5030	5030	0
198	20240927	181100	74281020	5030	5030	5030	5030	0
199	20240927	181000	74281020	5030	5030	5030	5030	0
200	20240927	180900	74281020	5030	5030	5030	5030	0
201	20240927	180800	74281020	5030	5030	5030	5030	0
202	20240927	180700	74281020	5030	5030	5030	5030	0
203	20240927	180600	74281020	5030	5030	5030	5030	0
204	20240927	180500	74281020	5030	5030	5030	5030	0
205	20240927	180400	74281020	5030	5030	5030	5030	0
206	20240927	180300	74281020	5030	5030	5030	5030	0
207	20240927	180200	74281020	5030	5030	5030	5030	0
208	20240927	180100	74281020	5030	5030	5030	5030	0
209	20240927	180000	74281020	5030	5030	5030	5030	0
210	20240927	175900	74281020	5030	5030	5030	5030	0
211	20240927	175800	74281020	5030	5030	5030	5030	0
212	20240927	175700	74281020	5030	5030	5030	5030	437
213	20240927	175600	74281020	5030	5030	5030	5030	0
214	20240927	175500	74281020	5030	5030	5030	5030	0
215	20240927	175400	74281020	5030	5030	5030	5030	0
216	20240927	175300	74281020	5030	5030	5030	5030	0
217	20240927	175200	74281020	5030	5030	5030	5030	0
218	20240927	175100	74281020	5030	5030	5030	5030	0
219	20240927	175000	74281020	5030	5030	5030	5030	0
220	20240927	174900	74281020	5030	5030	5030	5030	0
221	20240927	174800	74281020	5030	5030	5030	5030	0
222	20240927	174700	74281020	5030	5030	5030	5030	0
223	20240927	174600	74281020	5030	5030	5030	5030	0
224	20240927	174500	74281020	5030	5030	5030	5030	0
225	20240927	174400	74281020	5030	5030	5030	5030	0
226	20240927	174300	74281020	5030	5030	5030	5030	0
227	20240927	174200	74281020	5030	5030	5030	5030	0
228	20240927	174100	74281020	5030	5030	5030	5030	0
229	20240927	174000	74281020	5030	5030	5030	5030	0
230	20240927	173900	74281020	5030	5030	5030	5030	0
231	20240927	173800	74281020	5030	5030	5030	5030	0
232	20240927	173700	74281020	5030	5030	5030	5030	0
233	20240927	173600	74281020	5030	5030	5030	5030	0
234	20240927	173500	74281020	5030	5030	5030	5030	0
235	20240927	173400	74281020	5030	5030	5030	5030	0
236	20240927	173300	74281020	5030	5030	5030	5030	0
237	20240927	173200	74281020	5030	5030	5030	5030	0
238	20240927	173100	74281020	5030	5030	5030	5030	0
239	20240927	173000	74281020	5030	5030	5030	5030	0
240	20240927	172900	74281020	5030	5030	5030	5030	0
241	20240927	172800	74281020	5030	5030	5030	5030	0
242	20240927	172700	74281020	5030	5030	5030	5030	437
243	20240927	172600	74281020	5030	5030	5030	5030	0
244	20240927	172500	74281020	5030	5030	5030	5030	0
245	20240927	172400	74281020	5030	5030	5030	5030	0
246	20240927	172300	74281020	5030	5030	5030	5030	0
247	20240927	172200	74281020	5030	5030	5030	5030	0
248	20240927	172100	74281020	5030	5030	5030	5030	0
249	20240927	172000	74281020	5030	5030	5030	5030	0
250	20240927	171900	74281020	5030	5030	5030	5030	0
251	20240927	171800	74281020	5030	5030	5030	5030	0
252	20240927	171700	74281020	5030	5030	5030	5030	0
253	20240927	171600	74281020	5030	5030	5030	5030	0
254	20240927	171500	74281020	5030	5030	5030	5030	0
255	20240927	171400	74281020	5030	5030	5030	5030	0
256	20240927	171300	74281020	5030	5030	5030	5030	0
257	20240927	171200	74281020	5030	5030	5030	5030	0
258	20240927	171100	74281020	5030	5030	5030	5030	0
259	20240927	171000	74281020	5030	5030	5030	5030	0
260	20240927	170900	74281020	5030	5030	5030	5030	0
261	20240927	170800	74281020	5030	5030	5030	5030	0
262	20240927	170700	74281020	5030	5030	5030	5030	0
263	20240927	170600	74281020	5030	5030	5030	5030	0
264	20240927	170500	74281020	5030	5030	5030	5030	0
265	20240927	170400	74281020	5030	5030	5030	5030	0
266	20240927	170300	74281020	5030	5030	5030	5030	0
267	20240927	170200	74281020	5030	5030	5030	5030	0
268	20240927	170100	74281020	5030	5030	5030	5030	0
269	20240927	170000	74281020	5030	5030	5030	5030	0
270	20240927	165900	74281020	5030	5030	5030	5030	0
271	20240927	165800	74281020	5030	5030	5030	5030	0
272	20240927	165700	74281020	5030	5030	5030	5030	437
273	20240927	165600	74281020	5030	5030	5030	5030	0
274	20240927	165500	74281020	5030	5030	5030	5030	0
275	20240927	165400	74281020	5030	5030	5030	5030	0
276	20240927	165300	74281020	5030	5030	5030	5030	0
277	20240927	165200	74281020	5030	5030	5030	5030	0
278	20240927	165100	74281020	5030	5030	5030	5030	0
279	20240927	165000	74281020	5030	5030	5030	5030	0
280	20240927	164900	74281020	5030	5030	5030	5030	0
281	20240927	164800	74281020	5030	5030	5030	5030	0
282	20240927	164700	74281020	5030	5030	5030	5030	0
283	20240927	164600	74281020	5030	5030	5030	5030	0
284	20240927	164500	74281020	5030	5030	5030	5030	0
285	20240927	164400	74281020	5030	5030	5030	5030	0
286	20240927	164300	74281020	5030	5030	5030	5030	0
287	20240927	164200	74281020	5030	5030	5030	5030	0
288	20240927	164100	74281020	5030	5030	5030	5030	0
289	20240927	164000	74281020	5030	5030	5030	5030	0
290	20240927	163900	74281020	5030	5030	5030	5030	0
291	20240927	163800	74281020	5030	5030	5030	5030	0
292	20240927	163700	74281020	5030	5030	5030	5030	0
293	20240927	163600	74281020	5030	5030	5030	5030	0
294	20240927	163500	74281020	5030	5030	5030	5030	0
295	20240927	163400	74281020	5030	5030	5030	5030	0
296	20240927	163300	74281020	5030	5030	5030	5030	0
297	20240927	163200	74281020	5030	5030	5030	5030	0
298	20240927	163100	74281020	5030	5030	5030	5030	0
299	20240927	163000	74281020	5030	5030	5030	5030	0
300	20240927	162900	74281020	5030	5030	5030	5030	0
301	20240927	162800	74281020	5030	5030	5030	5030	0
302	20240927	162700	74281020	5030	5030	5030	5030	437
303	20240927	162600	74281020	5030	5030	5030	5030	0
304	20240927	162500	74281020	5030	5030	5030	5030	0
305	20240927	162400	74281020	5030	5030	5030	5030	0
306	20240927	162300	74281020	5030	5030	5030	5030	0
307	20240927	162200	74281020	5030	5030	5030	5030	0
308	20240927	162100	74281020	5030	5030	5030	5030	0
309	20240927	162000	74281020	5030	5030	5030	5030	0
310	20240927	161900	74281020	5030	5030	5030	5030	0
311	20240927	161800	74281020	5030	5030	5030	5030	0
312	20240927	161700	74281020	5030	5030	5030	5030	0
313	20240927	161600	74281020	5030	5030	5030	5030	0
314	20240927	161500	74281020	5030	5030	5030	5030	0
315	20240927	161400	74281020	5030	5030	5030	5030	0
316	20240927	161300	74281020	5030	5030	5030	5030	0
317	20240927	161200	74281020	5030	5030	5030	5030	0
318	20240927	161100	74281020	5030	5030	5030	5030	0
319	20240927	161000	74281020	5030	5030	5030	5030	0
320	20240927	160900	74281020	5030	5030	5030	5030	0
321	20240927	160800	74281020	5030	5030	5030	5030	0
322	20240927	160700	74281020	5030	5030	5030	5030	0
323	20240927	160600	74281020	5030	5030	5030	5030	0
324	20240927	160500	74281020	5030	5030	5030	5030	0
325	20240927	160400	74281020	5030	5030	5030	5030	0
326	20240927	160300	74281020	5030	5030	5030	5030	0
327	20240927	160200	74281020	5030	5030	5030	5030	0
328	20240927	160100	74281020	5030	5030	5030	5030	0
329	20240927	160000	74281020	5030	5030	5030	5030	0
330	20240927	155900	74281020	5030	5030	5030	5030	0
331	20240927	155800	74281020	5030	5030	5030	5030	0
332	20240927	155700	74281020	5030	5030	5030	5030	437
333	20240927	155600	74281020	5030	5030	5030	5030	0
334	20240927	155500	74281020	5030	5030	5030	5030	0
335	20240927	155400	74281020	5030	5030	5030	5030	0
336	20240927	155300	74281020	5030	5030	5030	5030	0
337	20240927	155200	74281020	5030	5030	5030	5030	0
338	20240927	155100	74281020	5030	5030	5030	5030	0
339	20240927	155000	74281020	5030	5030	5030	5030	0
340	20240927	154900	74281020	5030	5030	5030	5030	0
341	20240927	154800	74281020	5030	5030	5030	5030	0
342	20240927	154700	74281020	5030	5030	5030	5030	0
343	20240927	154600	74281020	5030	5030	5030	5030	0
344	20240927	154500	74281020	5030	5030	5030	5030	0
345	20240927	154400	74281020	5030	5030	5030	5030	0
346	20240927	154300	74281020	5030	5030	5030	5030	0
347	20240927	154200	74281020	5030	5030	5030	5030	0
348	20240927	154100	74281020	5030	5030	5030	5030	0
349	20240927	154000	74281020	5030	5030	5030	5030	0
350	20240927	153900	74281020	5030	5030	5030	5030	0
351	20240927	153800	74281020	5030	5030	5030	5030	0
352	20240927	153700	74281020	5030	5030	5030	5030	0
353	20240927	153600	74281020	5030	5030	5030	5030	0
354	20240927	153500	74281020	5030	5030	5030	5030	0
355	20240927	153400	74281020	5030	5030	5030	5030	0
356	20240927	153300	74281020	5030	5030	5030	5030	0
357	20240927	153200	74281020	5030	5030	5030	5030	0
358	20240927	153100	74281020	5030	5030	5030	5030	0
359	20240927	153000	74281020	5030	5030	5030	5030	437
360	20240927	152900	72082910	5030	5030	5030	5030	0
361	20240927	152800	72082910	5030	5030	5030	5030	0
362	20240927	152700	72082910	5030	5030	5030	5030	0
363	20240927	152600	72082910	5030	5030	5030	5030	0
364	20240927	152500	72082910	5030	5030	5030	5030	0
365	20240927	152400	72082910	5030	5030	5030	5030	0
366	20240927	152300	72082910	5030	5030	5030	5030	0
367	20240927	152200	72082910	5030	5030	5030	5030	0
368	20240927	152100	72082910	5030	5030	5030	5030	0
369	20240927	152000	72082910	5030	5030	5030	5030	0
370	20240927	151900	72082910	5030	5030	5030	5030	2
371	20240927	151800	72072850	5030	5030	5030	5030	0
372	20240927	151700	72072850	5030	5030	5030	5030	3
373	20240927	151600	72057760	5020	5020	5020	5020	0
374	20240927	151500	72057760	5020	5030	5030	5020	24
375	20240927	151400	71937270	5040	5040	5040	5040	5
376	20240927	151300	71912070	5030	5030	5030	5030	0
377	20240927	151200	71912070	5030	5030	5030	5030	49
378	20240927	151100	71665600	5030	5030	5030	5030	50
379	20240927	151000	71414100	5030	5030	5030	5030	0
380	20240927	150900	71414100	5030	5030	5030	5030	0
381	20240927	150800	71414100	5030	5030	5030	5030	9
382	20240927	150700	71368830	5000	4995	5000	4995	54
383	20240927	150600	71099065	4995	4995	4995	4995	0
384	20240927	150500	71099065	4995	5000	5000	4995	2
385	20240927	150400	71089070	5040	5040	5040	5040	0
386	20240927	150300	71089070	5040	5040	5040	5040	0
387	20240927	150200	71089070	5040	5040	5040	5040	0
388	20240927	150100	71089070	5040	5040	5040	5040	0
389	20240927	150000	71089070	5040	5040	5040	5040	0
390	20240927	145900	71089070	5040	5040	5040	5040	0
391	20240927	145800	71089070	5040	5040	5040	5040	0
392	20240927	145700	71089070	5040	5040	5040	5040	1
393	20240927	145600	71084030	5040	5040	5040	5040	0
394	20240927	145500	71084030	5040	5040	5040	5040	21
395	20240927	145400	70978190	5040	5040	5040	5040	0
396	20240927	145300	70978190	5040	5040	5040	5040	0
397	20240927	145200	70978190	5040	5030	5040	5030	134
398	20240927	145100	70302990	5040	5020	5040	5020	50
399	20240927	145000	70051390	5000	5000	5000	5000	0
400	20240927	144900	70051390	5000	5000	5000	5000	0
401	20240927	144800	70051390	5000	5000	5000	5000	16
402	20240927	144700	69971390	4995	4995	4995	4995	0
403	20240927	144600	69971390	4995	4995	4995	4995	0
404	20240927	144500	69971390	4995	4995	4995	4995	0
405	20240927	144400	69971390	4995	4995	4995	4995	0
406	20240927	144300	69971390	4995	4995	4995	4995	0
407	20240927	144200	69971390	4995	4995	4995	4995	0
408	20240927	144100	69971390	4995	4995	4995	4995	0
409	20240927	144000	69971390	4995	4995	4995	4995	0
410	20240927	143900	69971390	4995	4995	4995	4995	0
411	20240927	143800	69971390	4995	4995	4995	4995	0
412	20240927	143700	69971390	4995	4995	4995	4995	0
413	20240927	143600	69971390	4995	4995	4995	4995	0
414	20240927	143500	69971390	4995	4995	4995	4995	0
415	20240927	143400	69971390	4995	4995	4995	4995	0
416	20240927	143300	69971390	4995	4995	4995	4995	0
417	20240927	143200	69971390	4995	4995	4995	4995	0
418	20240927	143100	69971390	4995	4995	4995	4995	0
419	20240927	143000	69971390	4995	4995	4995	4995	14
420	20240927	142900	69901460	4995	4995	4995	4995	1
421	20240927	142800	69896465	4995	5000	5000	4990	84
422	20240927	142700	69476900	5000	5000	5000	5000	0
423	20240927	142600	69476900	5000	5000	5000	5000	0
424	20240927	142500	69476900	5000	5000	5000	5000	0
425	20240927	142400	69476900	5000	5000	5000	5000	0
426	20240927	142300	69476900	5000	5000	5000	5000	0
427	20240927	142200	69476900	5000	5000	5000	5000	0
428	20240927	142100	69476900	5000	5000	5000	5000	188
429	20240927	142000	68536900	5000	5000	5000	5000	0
430	20240927	141900	68536900	5000	5000	5000	5000	0
431	20240927	141800	68536900	5000	5000	5000	5000	100
432	20240927	141700	68036900	5000	5000	5000	5000	0
433	20240927	141600	68036900	5000	5000	5000	5000	0
434	20240927	141500	68036900	5000	5000	5000	5000	0
435	20240927	141400	68036900	5000	5000	5000	5000	0
436	20240927	141300	68036900	5000	5000	5000	5000	170
437	20240927	141200	67186900	5000	5000	5000	5000	0
438	20240927	141100	67186900	5000	5000	5000	5000	0
439	20240927	141000	67186900	5000	5000	5000	5000	0
440	20240927	140900	67186900	5000	5000	5000	5000	101
441	20240927	140800	66681900	5000	5000	5000	5000	0
442	20240927	140700	66681900	5000	5010	5010	5000	48
443	20240927	140600	66441840	5020	5020	5020	5020	52
444	20240927	140500	66180800	5030	5030	5030	5030	0
445	20240927	140400	66180800	5030	5030	5030	5030	0
446	20240927	140300	66180800	5030	5030	5030	5030	0
447	20240927	140200	66180800	5030	5030	5030	5030	0
448	20240927	140100	66180800	5030	5030	5030	5030	0
449	20240927	140000	66180800	5030	5030	5030	5030	0
450	20240927	135900	66180800	5030	5030	5030	5030	0
451	20240927	135800	66180800	5030	5030	5030	5030	0
452	20240927	135700	66180800	5030	5030	5030	5030	0
453	20240927	135600	66180800	5030	5030	5030	5030	0
454	20240927	135500	66180800	5030	5030	5030	5030	0
455	20240927	135400	66180800	5030	5030	5030	5030	4
456	20240927	135300	66160680	5030	5030	5030	5030	46
457	20240927	135200	65929300	5030	5030	5030	5030	0
458	20240927	135100	65929300	5030	5030	5030	5030	0
459	20240927	135000	65929300	5030	5030	5030	5030	0
460	20240927	134900	65929300	5030	5030	5030	5030	0
461	20240927	134800	65929300	5030	5030	5030	5030	0
462	20240927	134700	65929300	5030	5030	5030	5030	0
463	20240927	134600	65929300	5030	5030	5030	5030	0
464	20240927	134500	65929300	5030	5030	5030	5030	0
465	20240927	134400	65929300	5030	5030	5030	5020	168
466	20240927	134300	65084580	5030	5030	5030	5030	127
467	20240927	134200	64445770	5060	5060	5060	5060	0
468	20240927	134100	64445770	5060	5060	5060	5060	0
469	20240927	134000	64445770	5060	5060	5060	5060	0
470	20240927	133900	64445770	5060	5060	5060	5060	0
471	20240927	133800	64445770	5060	5060	5060	5060	51
472	20240927	133700	64187710	5060	5060	5060	5060	0
473	20240927	133600	64187710	5060	5060	5060	5060	0
474	20240927	133500	64187710	5060	5060	5060	5060	0
475	20240927	133400	64187710	5060	5060	5060	5060	0
476	20240927	133300	64187710	5060	5080	5090	5060	282
477	20240927	133200	62753740	5060	5060	5060	5060	1
478	20240927	133100	62748680	5090	5090	5090	5090	0
479	20240927	133000	62748680	5090	5090	5090	5090	0
480	20240927	132900	62748680	5090	5090	5090	5090	0
481	20240927	132800	62748680	5090	5090	5090	5090	0
482	20240927	132700	62748680	5090	5070	5090	5060	109
483	20240927	132600	62195280	5070	5070	5070	5030	84
484	20240927	132500	61769600	5070	5070	5070	5070	0
485	20240927	132400	61769600	5070	5070	5070	5070	0
486	20240927	132300	61769600	5070	5070	5070	5070	0
487	20240927	132200	61769600	5070	5070	5070	5070	0
488	20240927	132100	61769600	5070	5070	5070	5070	0
489	20240927	132000	61769600	5070	5070	5070	5070	0
490	20240927	131900	61769600	5070	5070	5070	5070	0
491	20240927	131800	61769600	5070	5070	5070	5070	0
492	20240927	131700	61769600	5070	5070	5070	5070	0
493	20240927	131600	61769600	5070	5070	5070	5070	0
494	20240927	131500	61769600	5070	5070	5070	5070	0
495	20240927	131400	61769600	5070	5070	5070	5070	0
496	20240927	131300	61769600	5070	5070	5070	5070	0
497	20240927	131200	61769600	5070	5070	5070	5070	0
498	20240927	131100	61769600	5070	5070	5070	5070	0
499	20240927	131000	61769600	5070	5070	5070	5070	0
500	20240927	130900	61769600	5070	5070	5070	5070	0
501	20240927	130800	61769600	5070	5070	5070	5070	0
502	20240927	130700	61769600	5070	5070	5070	5070	0
503	20240927	130600	61769600	5070	5070	5070	5070	0
504	20240927	130500	61769600	5070	5070	5070	5070	0
505	20240927	130400	61769600	5070	5070	5070	5070	0
506	20240927	130300	61769600	5070	5070	5070	5070	0
507	20240927	130200	61769600	5070	5070	5070	5070	0
508	20240927	130100	61769600	5070	5070	5070	5070	0
509	20240927	130000	61769600	5070	5070	5070	5070	0
510	20240927	125900	61769600	5070	5070	5070	5070	0
511	20240927	125800	61769600	5070	5070	5070	5070	0
512	20240927	125700	61769600	5070	5070	5070	5070	0
513	20240927	125600	61769600	5070	5070	5070	5070	0
514	20240927	125500	61769600	5070	5070	5070	5070	0
515	20240927	125400	61769600	5070	5070	5070	5070	0
516	20240927	125300	61769600	5070	5070	5070	5070	0
517	20240927	125200	61769600	5070	5070	5070	5070	29
518	20240927	125100	61622570	5070	5070	5070	5070	1
519	20240927	125000	61617500	5020	5020	5020	5020	0
520	20240927	124900	61617500	5020	5020	5020	5020	1
521	20240927	124800	61612480	5070	5070	5070	5070	0
522	20240927	124700	61612480	5070	5070	5070	5070	0
523	20240927	124600	61612480	5070	5070	5070	5070	0
524	20240927	124500	61612480	5070	5070	5070	5070	0
525	20240927	124400	61612480	5070	5070	5070	5070	0
526	20240927	124300	61612480	5070	5070	5070	5070	0
527	20240927	124200	61612480	5070	5070	5070	5070	0
528	20240927	124100	61612480	5070	5070	5070	5070	0
529	20240927	124000	61612480	5070	5070	5070	5070	0
530	20240927	123900	61612480	5070	5070	5070	5070	2
531	20240927	123800	61602340	5070	5070	5070	5070	0
532	20240927	123700	61602340	5070	5070	5070	5070	0
533	20240927	123600	61602340	5070	5070	5070	5070	0
534	20240927	123500	61602340	5070	5070	5070	5070	0
535	20240927	123400	61602340	5070	5070	5070	5070	0
536	20240927	123300	61602340	5070	5070	5070	5070	0
537	20240927	123200	61602340	5070	5050	5070	5050	330
538	20240927	123100	59929420	5040	5040	5040	5040	0
539	20240927	123000	59929420	5040	5040	5040	5040	0
540	20240927	122900	59929420	5040	5040	5040	5040	0
541	20240927	122800	59929420	5040	5040	5040	5040	0
542	20240927	122700	59929420	5040	5040	5040	5040	0
543	20240927	122600	59929420	5040	5040	5040	5040	0
544	20240927	122500	59929420	5040	5040	5040	5040	0
545	20240927	122400	59929420	5040	5040	5040	5040	0
546	20240927	122300	59929420	5040	5040	5040	5040	0
547	20240927	122200	59929420	5040	5040	5040	5040	0
548	20240927	122100	59929420	5040	5040	5040	5040	0
549	20240927	122000	59929420	5040	5040	5040	5040	0
550	20240927	121900	59929420	5040	5040	5040	5040	0
551	20240927	121800	59929420	5040	5040	5040	5040	0
552	20240927	121700	59929420	5040	5040	5040	5040	0
553	20240927	121600	59929420	5040	5030	5040	5030	2
554	20240927	121500	59919350	5020	5020	5020	5020	0
555	20240927	121400	59919350	5020	5020	5020	5020	0
556	20240927	121300	59919350	5020	5020	5020	5020	0
557	20240927	121200	59919350	5020	5020	5020	5020	0
558	20240927	121100	59919350	5020	5020	5020	5020	10
559	20240927	121000	59869150	5020	5020	5020	5020	0
560	20240927	120900	59869150	5020	5020	5020	5020	0
561	20240927	120800	59869150	5020	5020	5020	5020	20
562	20240927	120700	59768750	5060	5060	5060	5060	0
563	20240927	120600	59768750	5060	5060	5060	5060	0
564	20240927	120500	59768750	5060	5060	5060	5060	0
565	20240927	120400	59768750	5060	5060	5060	5060	0
566	20240927	120300	59768750	5060	5060	5060	5060	0
567	20240927	120200	59768750	5060	5020	5060	5020	200
568	20240927	120100	58759870	5020	5020	5020	5020	0
569	20240927	120000	58759870	5020	5020	5020	5020	0
570	20240927	115900	58759870	5020	5020	5020	5020	0
571	20240927	115800	58759870	5020	5020	5020	5020	0
572	20240927	115700	58759870	5020	5020	5020	5020	35
573	20240927	115600	58584170	5020	5020	5020	5020	110
574	20240927	115500	58031970	5010	5010	5010	5010	1
575	20240927	115400	58026960	5020	5020	5020	5020	0
576	20240927	115300	58026960	5020	5020	5020	5020	0
577	20240927	115200	58026960	5020	5020	5020	5020	0
578	20240927	115100	58026960	5020	5020	5020	5020	0
579	20240927	115000	58026960	5020	5020	5020	5020	0
580	20240927	114900	58026960	5020	5020	5020	5020	0
581	20240927	114800	58026960	5020	5020	5020	5020	0
582	20240927	114700	58026960	5020	5020	5020	5020	0
583	20240927	114600	58026960	5020	5020	5020	5020	0
584	20240927	114500	58026960	5020	5020	5020	5020	0
585	20240927	114400	58026960	5020	5020	5020	5020	0
586	20240927	114300	58026960	5020	5020	5020	5020	0
587	20240927	114200	58026960	5020	5020	5020	5020	18
588	20240927	114100	57936600	5020	5020	5020	5020	170
589	20240927	114000	57083200	5020	5020	5020	5020	0
590	20240927	113900	57083200	5020	5020	5020	5020	0
591	20240927	113800	57083200	5020	5020	5020	5020	0
592	20240927	113700	57083200	5020	5020	5020	5020	0
593	20240927	113600	57083200	5020	5020	5020	5020	27
594	20240927	113500	56947660	5020	5020	5020	5020	0
595	20240927	113400	56947660	5020	5020	5020	5020	0
596	20240927	113300	56947660	5020	5020	5020	5020	0
597	20240927	113200	56947660	5020	5020	5020	5020	0
598	20240927	113100	56947660	5020	5020	5020	5020	0
599	20240927	113000	56947660	5020	5020	5020	5020	0
600	20240927	112900	56947660	5020	5000	5020	5000	32
601	20240927	112800	56787080	5000	5000	5000	5000	0
602	20240927	112700	56787080	5000	5000	5000	5000	0
603	20240927	112600	56787080	5000	5000	5000	5000	0
604	20240927	112500	56787080	5000	5000	5000	5000	0
605	20240927	112400	56787080	5000	5000	5000	5000	0
606	20240927	112300	56787080	5000	5000	5000	5000	0
607	20240927	112200	56787080	5000	5000	5000	5000	0
608	20240927	112100	56787080	5000	5000	5000	5000	0
609	20240927	112000	56787080	5000	5000	5000	5000	0
610	20240927	111900	56787080	5000	5010	5010	5000	160
611	20240927	111800	55986760	5020	5020	5020	5020	0
612	20240927	111700	55986760	5020	5020	5020	5020	50
613	20240927	111600	55735760	5020	5020	5020	5020	1
614	20240927	111500	55730740	5020	5020	5020	5020	0
615	20240927	111400	55730740	5020	5020	5020	5020	0
616	20240927	111300	55730740	5020	5020	5020	5020	0
617	20240927	111200	55730740	5020	5020	5020	5020	27
618	20240927	111100	55595200	5020	5020	5020	5020	0
619	20240927	111000	55595200	5020	5020	5020	5020	20
620	20240927	110900	55494800	5010	5010	5010	5010	0
621	20240927	110800	55494800	5010	5010	5010	5010	0
622	20240927	110700	55494800	5010	5010	5010	5010	0
623	20240927	110600	55494800	5010	5010	5010	5010	13
624	20240927	110500	55429670	5010	5010	5010	5010	0
625	20240927	110400	55429670	5010	5020	5020	5010	211
626	20240927	110300	54370660	5050	5050	5050	5050	0
627	20240927	110200	54370660	5050	5050	5050	5050	0
628	20240927	110100	54370660	5050	5050	5050	5050	26
629	20240927	110000	54239360	5050	5050	5050	5050	0
630	20240927	105900	54239360	5050	5050	5050	5050	0
631	20240927	105800	54239360	5050	5050	5050	5050	0
632	20240927	105700	54239360	5050	5050	5050	5050	0
633	20240927	105600	54239360	5050	5050	5050	5050	30
634	20240927	105500	54087860	5050	5050	5050	5050	25
635	20240927	105400	53961610	5050	5050	5050	5050	0
636	20240927	105300	53961610	5050	5050	5050	5050	0
637	20240927	105200	53961610	5050	5050	5050	5050	0
638	20240927	105100	53961610	5050	5050	5050	5050	0
639	20240927	105000	53961610	5050	5030	5050	5030	49
640	20240927	104900	53714560	5030	5030	5030	5030	0
641	20240927	104800	53714560	5030	5030	5030	5030	0
642	20240927	104700	53714560	5030	5030	5030	5030	0
643	20240927	104600	53714560	5030	5050	5050	5030	4
644	20240927	104500	53694400	5050	5050	5050	5050	490
645	20240927	104400	51219900	5040	5040	5040	5040	0
646	20240927	104300	51219900	5040	5040	5040	5040	10
647	20240927	104200	51169500	5020	5020	5020	5020	0
648	20240927	104100	51169500	5020	5020	5020	5020	1
649	20240927	104000	51164480	5050	5050	5050	5050	0
650	20240927	103900	51164480	5050	5050	5050	5050	0
651	20240927	103800	51164480	5050	5050	5050	5050	328
652	20240927	103700	49508080	5050	5050	5050	5050	0
653	20240927	103600	49508080	5050	5050	5050	5050	0
654	20240927	103500	49508080	5050	5050	5050	5050	0
655	20240927	103400	49508080	5050	5050	5050	5050	0
656	20240927	103300	49508080	5050	5050	5050	5050	29
657	20240927	103200	49361630	5050	5050	5050	5050	0
658	20240927	103100	49361630	5050	5050	5050	5050	0
659	20240927	103000	49361630	5050	5050	5050	5050	0
660	20240927	102900	49361630	5050	5050	5050	5050	37
661	20240927	102800	49174780	5050	5050	5050	5050	0
662	20240927	102700	49174780	5050	5050	5050	5050	5
663	20240927	102600	49149530	5050	5050	5050	5050	0
664	20240927	102500	49149530	5050	5050	5050	5050	25
665	20240927	102400	49023280	5050	5050	5050	5050	0
666	20240927	102300	49023280	5050	5050	5050	5050	0
667	20240927	102200	49023280	5050	5050	5050	5050	0
668	20240927	102100	49023280	5050	5050	5050	5050	0
669	20240927	102000	49023280	5050	5050	5050	5050	30
670	20240927	101900	48871780	5040	5040	5040	5040	0
671	20240927	101800	48871780	5040	5040	5040	5040	10
672	20240927	101700	48821380	5020	5020	5020	5020	226
673	20240927	101600	47686860	5050	5050	5050	5050	0
674	20240927	101500	47686860	5050	5040	5050	4995	3135
675	20240927	101400	32007540	5040	5040	5040	5040	0
676	20240927	101300	32007540	5040	5040	5040	5040	0
677	20240927	101200	32007540	5040	5040	5040	5040	0
678	20240927	101100	32007540	5040	5040	5040	5040	0
679	20240927	101000	32007540	5040	5040	5040	5040	93
680	20240927	100900	31538820	5040	5040	5040	5040	0
681	20240927	100800	31538820	5040	5040	5040	5040	10
682	20240927	100700	31488420	5080	5080	5080	5080	0
683	20240927	100600	31488420	5080	5080	5080	5080	0
684	20240927	100500	31488420	5080	5080	5080	5080	1
685	20240927	100400	31483340	5080	5080	5080	5080	0
686	20240927	100300	31483340	5080	5080	5080	5080	1
687	20240927	100200	31478260	5050	5050	5050	5050	0
688	20240927	100100	31478260	5050	5050	5050	5050	0
689	20240927	100000	31478260	5050	5050	5050	5050	19
690	20240927	095900	31382310	5050	5070	5070	5050	110
691	20240927	095800	30825610	5070	5070	5070	5070	157
692	20240927	095700	30029620	5070	5070	5070	5060	72
693	20240927	095600	29664970	5090	5080	5090	5080	1049
694	20240927	095500	24335020	5080	5080	5080	5080	0
695	20240927	095400	24335020	5080	5080	5080	5080	0
696	20240927	095300	24335020	5080	5080	5080	5080	0
697	20240927	095200	24335020	5080	5080	5080	5080	0
698	20240927	095100	24335020	5080	5040	5080	5040	504
699	20240927	095000	21777700	5020	5020	5020	5020	0
700	20240927	094900	21777700	5020	5020	5020	5020	7
701	20240927	094800	21742560	5010	5010	5010	5010	1
702	20240927	094700	21737550	5000	5010	5010	5000	109
703	20240927	094600	21192460	4995	4995	4995	4995	82
704	20240927	094500	20782870	4995	4995	4995	4995	0
705	20240927	094400	20782870	4995	4995	4995	4995	0
706	20240927	094300	20782870	4995	4995	4995	4995	1
707	20240927	094200	20777875	4995	4995	4995	4995	14
708	20240927	094100	20707945	4995	4995	4995	4995	3
709	20240927	094000	20692960	4995	4995	4995	4995	0
710	20240927	093900	20692960	4995	4995	4995	4995	0
711	20240927	093800	20692960	4995	4995	4995	4995	0
712	20240927	093700	20692960	4995	4995	4995	4995	0
713	20240927	093600	20692960	4995	4995	4995	4995	0
714	20240927	093500	20692960	4995	4995	4995	4995	0
715	20240927	093400	20692960	4995	4995	4995	4995	0
716	20240927	093300	20692960	4995	4990	4995	4990	150
717	20240927	093200	19944120	4985	4985	4985	4985	0
718	20240927	093100	19944120	4985	4985	4985	4985	0
719	20240927	093000	19944120	4985	4985	4985	4985	0
720	20240927	092900	19944120	4985	4985	4985	4985	0
721	20240927	092800	19944120	4985	4985	4985	4985	0
722	20240927	092700	19944120	4985	4985	4985	4985	0
723	20240927	092600	19944120	4985	4985	4985	4985	0
724	20240927	092500	19944120	4985	4985	4985	4985	0
725	20240927	092400	19944120	4985	4985	4985	4985	27
726	20240927	092300	19809525	4995	4990	4995	4990	2
727	20240927	092200	19799540	4970	4970	4970	4970	0
728	20240927	092100	19799540	4970	4970	4970	4970	0
729	20240927	092000	19799540	4970	4970	4970	4970	150
730	20240927	091900	19054040	4980	4980	4980	4980	0
731	20240927	091800	19054040	4980	4980	4980	4980	31
732	20240927	091700	18899660	4980	4980	4980	4980	1
733	20240927	091600	18894680	4980	4965	4980	4965	203
734	20240927	091500	17885120	4960	4915	4960	4915	81
735	20240927	091400	17484380	4905	4905	4905	4905	0
736	20240927	091300	17484380	4905	4905	4905	4905	0
737	20240927	091200	17484380	4905	4885	4905	4885	710
738	20240927	091100	14003150	4855	4855	4855	4855	0
739	20240927	091000	14003150	4855	4855	4855	4855	0
740	20240927	090900	14003150	4855	4855	4855	4855	0
741	20240927	090800	14003150	4855	4910	4915	4855	1966
742	20240927	090700	4441350	4890	4915	4915	4890	536
743	20240927	090600	1810260	4915	4940	4940	4915	76
744	20240927	090500	1436315	4950	4980	4980	4950	286
745	20240927	090400	19965	4990	4995	4995	4990	4
746	20240927	090300	0	4995	4995	4995	4995	0
747	20240927	090200	0	4995	4995	4995	4995	0
748	20240927	090100	0	4995	4995	4995	4995	0
749	20240927	090000	0	4995	4995	4995	4995	0