KissMeData/127710/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202100	40107421	1365	1365	1365	1365	772
3	20240927	202000	40107421	1365	1365	1365	1365	0
4	20240927	201900	40107421	1365	1365	1365	1365	0
5	20240927	201800	40107421	1365	1365	1365	1365	0
6	20240927	201700	40107421	1365	1365	1365	1365	0
7	20240927	201600	40107421	1365	1365	1365	1365	0
8	20240927	201500	40107421	1365	1365	1365	1365	0
9	20240927	201400	40107421	1365	1365	1365	1365	0
10	20240927	201300	40107421	1365	1365	1365	1365	0
11	20240927	201200	40107421	1365	1365	1365	1365	0
12	20240927	201100	40107421	1365	1365	1365	1365	0
13	20240927	201000	40107421	1365	1365	1365	1365	0
14	20240927	200900	40107421	1365	1365	1365	1365	0
15	20240927	200800	40107421	1365	1365	1365	1365	0
16	20240927	200700	40107421	1365	1365	1365	1365	0
17	20240927	200600	40107421	1365	1365	1365	1365	0
18	20240927	200500	40107421	1365	1365	1365	1365	0
19	20240927	200400	40107421	1365	1365	1365	1365	0
20	20240927	200300	40107421	1365	1365	1365	1365	0
21	20240927	200200	40107421	1365	1365	1365	1365	0
22	20240927	200100	40107421	1365	1365	1365	1365	0
23	20240927	200000	40107421	1365	1365	1365	1365	0
24	20240927	195900	40107421	1365	1365	1365	1365	0
25	20240927	195800	40107421	1365	1365	1365	1365	0
26	20240927	195700	40107421	1365	1365	1365	1365	0
27	20240927	195600	40107421	1365	1365	1365	1365	0
28	20240927	195500	40107421	1365	1365	1365	1365	0
29	20240927	195400	40107421	1365	1365	1365	1365	0
30	20240927	195300	40107421	1365	1365	1365	1365	0
31	20240927	195200	40107421	1365	1365	1365	1365	0
32	20240927	195100	40107421	1365	1365	1365	1365	772
33	20240927	195000	40107421	1365	1365	1365	1365	0
34	20240927	194900	40107421	1365	1365	1365	1365	0
35	20240927	194800	40107421	1365	1365	1365	1365	0
36	20240927	194700	40107421	1365	1365	1365	1365	0
37	20240927	194600	40107421	1365	1365	1365	1365	0
38	20240927	194500	40107421	1365	1365	1365	1365	0
39	20240927	194400	40107421	1365	1365	1365	1365	0
40	20240927	194300	40107421	1365	1365	1365	1365	0
41	20240927	194200	40107421	1365	1365	1365	1365	0
42	20240927	194100	40107421	1365	1365	1365	1365	0
43	20240927	194000	40107421	1365	1365	1365	1365	0
44	20240927	193900	40107421	1365	1365	1365	1365	0
45	20240927	193800	40107421	1365	1365	1365	1365	0
46	20240927	193700	40107421	1365	1365	1365	1365	0
47	20240927	193600	40107421	1365	1365	1365	1365	0
48	20240927	193500	40107421	1365	1365	1365	1365	0
49	20240927	193400	40107421	1365	1365	1365	1365	0
50	20240927	193300	40107421	1365	1365	1365	1365	0
51	20240927	193200	40107421	1365	1365	1365	1365	0
52	20240927	193100	40107421	1365	1365	1365	1365	0
53	20240927	193000	40107421	1365	1365	1365	1365	0
54	20240927	192900	40107421	1365	1365	1365	1365	0
55	20240927	192800	40107421	1365	1365	1365	1365	0
56	20240927	192700	40107421	1365	1365	1365	1365	0
57	20240927	192600	40107421	1365	1365	1365	1365	0
58	20240927	192500	40107421	1365	1365	1365	1365	0
59	20240927	192400	40107421	1365	1365	1365	1365	0
60	20240927	192300	40107421	1365	1365	1365	1365	0
61	20240927	192200	40107421	1365	1365	1365	1365	0
62	20240927	192100	40107421	1365	1365	1365	1365	772
63	20240927	192000	40107421	1365	1365	1365	1365	0
64	20240927	191900	40107421	1365	1365	1365	1365	0
65	20240927	191800	40107421	1365	1365	1365	1365	0
66	20240927	191700	40107421	1365	1365	1365	1365	0
67	20240927	191600	40107421	1365	1365	1365	1365	0
68	20240927	191500	40107421	1365	1365	1365	1365	0
69	20240927	191400	40107421	1365	1365	1365	1365	0
70	20240927	191300	40107421	1365	1365	1365	1365	0
71	20240927	191200	40107421	1365	1365	1365	1365	0
72	20240927	191100	40107421	1365	1365	1365	1365	0
73	20240927	191000	40107421	1365	1365	1365	1365	0
74	20240927	190900	40107421	1365	1365	1365	1365	0
75	20240927	190800	40107421	1365	1365	1365	1365	0
76	20240927	190700	40107421	1365	1365	1365	1365	0
77	20240927	190600	40107421	1365	1365	1365	1365	0
78	20240927	190500	40107421	1365	1365	1365	1365	0
79	20240927	190400	40107421	1365	1365	1365	1365	0
80	20240927	190300	40107421	1365	1365	1365	1365	0
81	20240927	190200	40107421	1365	1365	1365	1365	0
82	20240927	190100	40107421	1365	1365	1365	1365	0
83	20240927	190000	40107421	1365	1365	1365	1365	0
84	20240927	185900	40107421	1365	1365	1365	1365	0
85	20240927	185800	40107421	1365	1365	1365	1365	0
86	20240927	185700	40107421	1365	1365	1365	1365	0
87	20240927	185600	40107421	1365	1365	1365	1365	0
88	20240927	185500	40107421	1365	1365	1365	1365	0
89	20240927	185400	40107421	1365	1365	1365	1365	0
90	20240927	185300	40107421	1365	1365	1365	1365	0
91	20240927	185200	40107421	1365	1365	1365	1365	0
92	20240927	185100	40107421	1365	1365	1365	1365	772
93	20240927	185000	40107421	1365	1365	1365	1365	0
94	20240927	184900	40107421	1365	1365	1365	1365	0
95	20240927	184800	40107421	1365	1365	1365	1365	0
96	20240927	184700	40107421	1365	1365	1365	1365	0
97	20240927	184600	40107421	1365	1365	1365	1365	0
98	20240927	184500	40107421	1365	1365	1365	1365	0
99	20240927	184400	40107421	1365	1365	1365	1365	0
100	20240927	184300	40107421	1365	1365	1365	1365	0
101	20240927	184200	40107421	1365	1365	1365	1365	0
102	20240927	184100	40107421	1365	1365	1365	1365	0
103	20240927	184000	40107421	1365	1365	1365	1365	0
104	20240927	183900	40107421	1365	1365	1365	1365	0
105	20240927	183800	40107421	1365	1365	1365	1365	0
106	20240927	183700	40107421	1365	1365	1365	1365	0
107	20240927	183600	40107421	1365	1365	1365	1365	0
108	20240927	183500	40107421	1365	1365	1365	1365	0
109	20240927	183400	40107421	1365	1365	1365	1365	0
110	20240927	183300	40107421	1365	1365	1365	1365	0
111	20240927	183200	40107421	1365	1365	1365	1365	0
112	20240927	183100	40107421	1365	1365	1365	1365	0
113	20240927	183000	40107421	1365	1365	1365	1365	0
114	20240927	182900	40107421	1365	1365	1365	1365	0
115	20240927	182800	40107421	1365	1365	1365	1365	0
116	20240927	182700	40107421	1365	1365	1365	1365	0
117	20240927	182600	40107421	1365	1365	1365	1365	0
118	20240927	182500	40107421	1365	1365	1365	1365	0
119	20240927	182400	40107421	1365	1365	1365	1365	0
120	20240927	182300	40107421	1365	1365	1365	1365	0
121	20240927	182200	40107421	1365	1365	1365	1365	0
122	20240927	182100	40107421	1365	1365	1365	1365	772
123	20240927	182000	40107421	1365	1365	1365	1365	0
124	20240927	181900	40107421	1365	1365	1365	1365	0
125	20240927	181800	40107421	1365	1365	1365	1365	0
126	20240927	181700	40107421	1365	1365	1365	1365	0
127	20240927	181600	40107421	1365	1365	1365	1365	0
128	20240927	181500	40107421	1365	1365	1365	1365	0
129	20240927	181400	40107421	1365	1365	1365	1365	0
130	20240927	181300	40107421	1365	1365	1365	1365	0
131	20240927	181200	40107421	1365	1365	1365	1365	0
132	20240927	181100	40107421	1365	1365	1365	1365	0
133	20240927	181000	40107421	1365	1365	1365	1365	0
134	20240927	180900	40107421	1365	1365	1365	1365	0
135	20240927	180800	40107421	1365	1365	1365	1365	0
136	20240927	180700	40107421	1365	1365	1365	1365	0
137	20240927	180600	40107421	1365	1365	1365	1365	0
138	20240927	180500	40107421	1365	1365	1365	1365	0
139	20240927	180400	40107421	1365	1365	1365	1365	0
140	20240927	180300	40107421	1365	1365	1365	1365	0
141	20240927	180200	40107421	1365	1365	1365	1365	0
142	20240927	180100	40107421	1365	1365	1365	1365	0
143	20240927	180000	40107421	1365	1365	1365	1365	0
144	20240927	175900	40107421	1365	1365	1365	1365	0
145	20240927	175800	40107421	1365	1365	1365	1365	0
146	20240927	175700	40107421	1365	1365	1365	1365	0
147	20240927	175600	40107421	1365	1365	1365	1365	0
148	20240927	175500	40107421	1365	1365	1365	1365	0
149	20240927	175400	40107421	1365	1365	1365	1365	0
150	20240927	175300	40107421	1365	1365	1365	1365	0
151	20240927	175200	40107421	1365	1365	1365	1365	0
152	20240927	175100	40107421	1365	1365	1365	1365	772
153	20240927	175000	40107421	1365	1365	1365	1365	0
154	20240927	174900	40107421	1365	1365	1365	1365	0
155	20240927	174800	40107421	1365	1365	1365	1365	0
156	20240927	174700	40107421	1365	1365	1365	1365	0
157	20240927	174600	40107421	1365	1365	1365	1365	0
158	20240927	174500	40107421	1365	1365	1365	1365	0
159	20240927	174400	40107421	1365	1365	1365	1365	0
160	20240927	174300	40107421	1365	1365	1365	1365	0
161	20240927	174200	40107421	1365	1365	1365	1365	0
162	20240927	174100	40107421	1365	1365	1365	1365	0
163	20240927	174000	40107421	1365	1365	1365	1365	0
164	20240927	173900	40107421	1365	1365	1365	1365	0
165	20240927	173800	40107421	1365	1365	1365	1365	0
166	20240927	173700	40107421	1365	1365	1365	1365	0
167	20240927	173600	40107421	1365	1365	1365	1365	0
168	20240927	173500	40107421	1365	1365	1365	1365	0
169	20240927	173400	40107421	1365	1365	1365	1365	0
170	20240927	173300	40107421	1365	1365	1365	1365	0
171	20240927	173200	40107421	1365	1365	1365	1365	0
172	20240927	173100	40107421	1365	1365	1365	1365	0
173	20240927	173000	40107421	1365	1365	1365	1365	0
174	20240927	172900	40107421	1365	1365	1365	1365	0
175	20240927	172800	40107421	1365	1365	1365	1365	0
176	20240927	172700	40107421	1365	1365	1365	1365	0
177	20240927	172600	40107421	1365	1365	1365	1365	0
178	20240927	172500	40107421	1365	1365	1365	1365	0
179	20240927	172400	40107421	1365	1365	1365	1365	0
180	20240927	172300	40107421	1365	1365	1365	1365	0
181	20240927	172200	40107421	1365	1365	1365	1365	0
182	20240927	172100	40107421	1365	1365	1365	1365	772
183	20240927	172000	40107421	1365	1365	1365	1365	0
184	20240927	171900	40107421	1365	1365	1365	1365	0
185	20240927	171800	40107421	1365	1365	1365	1365	0
186	20240927	171700	40107421	1365	1365	1365	1365	0
187	20240927	171600	40107421	1365	1365	1365	1365	0
188	20240927	171500	40107421	1365	1365	1365	1365	0
189	20240927	171400	40107421	1365	1365	1365	1365	0
190	20240927	171300	40107421	1365	1365	1365	1365	0
191	20240927	171200	40107421	1365	1365	1365	1365	0
192	20240927	171100	40107421	1365	1365	1365	1365	0
193	20240927	171000	40107421	1365	1365	1365	1365	0
194	20240927	170900	40107421	1365	1365	1365	1365	0
195	20240927	170800	40107421	1365	1365	1365	1365	0
196	20240927	170700	40107421	1365	1365	1365	1365	0
197	20240927	170600	40107421	1365	1365	1365	1365	0
198	20240927	170500	40107421	1365	1365	1365	1365	0
199	20240927	170400	40107421	1365	1365	1365	1365	0
200	20240927	170300	40107421	1365	1365	1365	1365	0
201	20240927	170200	40107421	1365	1365	1365	1365	0
202	20240927	170100	40107421	1365	1365	1365	1365	0
203	20240927	170000	40107421	1365	1365	1365	1365	0
204	20240927	165900	40107421	1365	1365	1365	1365	0
205	20240927	165800	40107421	1365	1365	1365	1365	0
206	20240927	165700	40107421	1365	1365	1365	1365	0
207	20240927	165600	40107421	1365	1365	1365	1365	0
208	20240927	165500	40107421	1365	1365	1365	1365	0
209	20240927	165400	40107421	1365	1365	1365	1365	0
210	20240927	165300	40107421	1365	1365	1365	1365	0
211	20240927	165200	40107421	1365	1365	1365	1365	0
212	20240927	165100	40107421	1365	1365	1365	1365	772
213	20240927	165000	40107421	1365	1365	1365	1365	0
214	20240927	164900	40107421	1365	1365	1365	1365	0
215	20240927	164800	40107421	1365	1365	1365	1365	0
216	20240927	164700	40107421	1365	1365	1365	1365	0
217	20240927	164600	40107421	1365	1365	1365	1365	0
218	20240927	164500	40107421	1365	1365	1365	1365	0
219	20240927	164400	40107421	1365	1365	1365	1365	0
220	20240927	164300	40107421	1365	1365	1365	1365	0
221	20240927	164200	40107421	1365	1365	1365	1365	0
222	20240927	164100	40107421	1365	1365	1365	1365	0
223	20240927	164000	40107421	1365	1365	1365	1365	0
224	20240927	163900	40107421	1365	1365	1365	1365	0
225	20240927	163800	40107421	1365	1365	1365	1365	0
226	20240927	163700	40107421	1365	1365	1365	1365	0
227	20240927	163600	40107421	1365	1365	1365	1365	0
228	20240927	163500	40107421	1365	1365	1365	1365	0
229	20240927	163400	40107421	1365	1365	1365	1365	0
230	20240927	163300	40107421	1365	1365	1365	1365	0
231	20240927	163200	40107421	1365	1365	1365	1365	0
232	20240927	163100	40107421	1365	1365	1365	1365	0
233	20240927	163000	40107421	1365	1365	1365	1365	0
234	20240927	162900	40107421	1365	1365	1365	1365	0
235	20240927	162800	40107421	1365	1365	1365	1365	0
236	20240927	162700	40107421	1365	1365	1365	1365	0
237	20240927	162600	40107421	1365	1365	1365	1365	0
238	20240927	162500	40107421	1365	1365	1365	1365	0
239	20240927	162400	40107421	1365	1365	1365	1365	0
240	20240927	162300	40107421	1365	1365	1365	1365	0
241	20240927	162200	40107421	1365	1365	1365	1365	0
242	20240927	162100	40107421	1365	1365	1365	1365	772
243	20240927	162000	40107421	1365	1365	1365	1365	0
244	20240927	161900	40107421	1365	1365	1365	1365	0
245	20240927	161800	40107421	1365	1365	1365	1365	0
246	20240927	161700	40107421	1365	1365	1365	1365	0
247	20240927	161600	40107421	1365	1365	1365	1365	0
248	20240927	161500	40107421	1365	1365	1365	1365	0
249	20240927	161400	40107421	1365	1365	1365	1365	0
250	20240927	161300	40107421	1365	1365	1365	1365	0
251	20240927	161200	40107421	1365	1365	1365	1365	0
252	20240927	161100	40107421	1365	1365	1365	1365	0
253	20240927	161000	40107421	1365	1365	1365	1365	0
254	20240927	160900	40107421	1365	1365	1365	1365	0
255	20240927	160800	40107421	1365	1365	1365	1365	0
256	20240927	160700	40107421	1365	1365	1365	1365	0
257	20240927	160600	40107421	1365	1365	1365	1365	0
258	20240927	160500	40107421	1365	1365	1365	1365	0
259	20240927	160400	40107421	1365	1365	1365	1365	0
260	20240927	160300	40107421	1365	1365	1365	1365	0
261	20240927	160200	40107421	1365	1365	1365	1365	0
262	20240927	160100	40107421	1365	1365	1365	1365	0
263	20240927	160000	40107421	1365	1365	1365	1365	0
264	20240927	155900	40107421	1365	1365	1365	1365	0
265	20240927	155800	40107421	1365	1365	1365	1365	0
266	20240927	155700	40107421	1365	1365	1365	1365	0
267	20240927	155600	40107421	1365	1365	1365	1365	0
268	20240927	155500	40107421	1365	1365	1365	1365	0
269	20240927	155400	40107421	1365	1365	1365	1365	0
270	20240927	155300	40107421	1365	1365	1365	1365	0
271	20240927	155200	40107421	1365	1365	1365	1365	0
272	20240927	155100	40107421	1365	1365	1365	1365	772
273	20240927	155000	40107421	1365	1365	1365	1365	0
274	20240927	154900	40107421	1365	1365	1365	1365	0
275	20240927	154800	40107421	1365	1365	1365	1365	0
276	20240927	154700	40107421	1365	1365	1365	1365	0
277	20240927	154600	40107421	1365	1365	1365	1365	0
278	20240927	154500	40107421	1365	1365	1365	1365	0
279	20240927	154400	40107421	1365	1365	1365	1365	0
280	20240927	154300	40107421	1365	1365	1365	1365	0
281	20240927	154200	40107421	1365	1365	1365	1365	0
282	20240927	154100	40107421	1365	1365	1365	1365	0
283	20240927	154000	40107421	1365	1365	1365	1365	0
284	20240927	153900	40107421	1365	1365	1365	1365	0
285	20240927	153800	40107421	1365	1365	1365	1365	0
286	20240927	153700	40107421	1365	1365	1365	1365	0
287	20240927	153600	40107421	1365	1365	1365	1365	0
288	20240927	153500	40107421	1365	1365	1365	1365	0
289	20240927	153400	40107421	1365	1365	1365	1365	0
290	20240927	153300	40107421	1365	1365	1365	1365	0
291	20240927	153200	40107421	1365	1365	1365	1365	0
292	20240927	153100	40107421	1365	1365	1365	1365	0
293	20240927	153000	40107421	1365	1365	1365	1365	772
294	20240927	152900	39053641	1365	1365	1365	1365	0
295	20240927	152800	39053641	1365	1365	1365	1365	0
296	20240927	152700	39053641	1365	1365	1365	1365	0
297	20240927	152600	39053641	1365	1365	1365	1365	0
298	20240927	152500	39053641	1365	1365	1365	1365	0
299	20240927	152400	39053641	1365	1365	1365	1365	0
300	20240927	152300	39053641	1365	1365	1365	1365	0
301	20240927	152200	39053641	1365	1365	1365	1365	0
302	20240927	152100	39053641	1365	1365	1365	1365	0
303	20240927	152000	39053641	1365	1365	1365	1365	0
304	20240927	151900	39053641	1365	1365	1365	1365	0
305	20240927	151800	39053641	1365	1365	1365	1365	10
306	20240927	151700	39039991	1365	1365	1365	1365	20
307	20240927	151600	39012691	1365	1365	1365	1365	0
308	20240927	151500	39012691	1365	1365	1365	1365	10
309	20240927	151400	38999041	1365	1365	1365	1365	0
310	20240927	151300	38999041	1365	1364	1365	1364	6
311	20240927	151200	38990856	1365	1365	1365	1365	0
312	20240927	151100	38990856	1365	1365	1365	1365	6
313	20240927	151000	38982666	1365	1365	1365	1365	5
314	20240927	150900	38975841	1365	1365	1365	1365	0
315	20240927	150800	38975841	1365	1365	1365	1365	0
316	20240927	150700	38975841	1365	1365	1365	1365	2
317	20240927	150600	38973111	1365	1364	1365	1348	18
318	20240927	150500	38948664	1365	1364	1365	1364	11
319	20240927	150400	38933659	1365	1365	1365	1365	1
320	20240927	150300	38932294	1365	1365	1365	1365	0
321	20240927	150200	38932294	1365	1365	1365	1365	20
322	20240927	150100	38904994	1365	1365	1365	1365	0
323	20240927	150000	38904994	1365	1365	1365	1365	10
324	20240927	145900	38891344	1365	1365	1365	1365	10
325	20240927	145800	38877694	1365	1365	1365	1365	10
326	20240927	145700	38864044	1365	1365	1365	1365	0
327	20240927	145600	38864044	1365	1365	1365	1365	3010
328	20240927	145500	34755394	1365	1365	1365	1365	0
329	20240927	145400	34755394	1365	1365	1365	1365	10
330	20240927	145300	34741744	1365	1364	1365	1364	20
331	20240927	145200	34714454	1365	1365	1365	1365	0
332	20240927	145100	34714454	1365	1365	1365	1365	5
333	20240927	145000	34707629	1365	1365	1365	1365	1
334	20240927	144900	34706264	1365	1365	1365	1365	0
335	20240927	144800	34706264	1365	1365	1365	1365	10
336	20240927	144700	34692614	1365	1365	1365	1365	0
337	20240927	144600	34692614	1365	1365	1365	1365	10
338	20240927	144500	34678964	1365	1365	1365	1365	0
339	20240927	144400	34678964	1365	1365	1365	1365	1
340	20240927	144300	34677599	1365	1365	1365	1365	0
341	20240927	144200	34677599	1365	1365	1365	1365	10
342	20240927	144100	34663949	1365	1365	1365	1365	1010
343	20240927	144000	33285299	1365	1365	1365	1365	10
344	20240927	143900	33271649	1365	1365	1365	1365	10
345	20240927	143800	33257999	1365	1365	1365	1365	0
346	20240927	143700	33257999	1365	1364	1365	1364	59
347	20240927	143600	33177522	1363	1363	1363	1363	0
348	20240927	143500	33177522	1363	1363	1363	1363	0
349	20240927	143400	33177522	1363	1363	1363	1363	0
350	20240927	143300	33177522	1363	1363	1363	1363	0
351	20240927	143200	33177522	1363	1363	1363	1363	0
352	20240927	143100	33177522	1363	1363	1363	1363	0
353	20240927	143000	33177522	1363	1363	1363	1363	50
354	20240927	142900	33109372	1363	1364	1364	1363	891
355	20240927	142800	31894097	1365	1365	1365	1365	0
356	20240927	142700	31894097	1365	1365	1365	1365	1857
357	20240927	142600	29359292	1366	1366	1366	1366	0
358	20240927	142500	29359292	1366	1366	1366	1366	0
359	20240927	142400	29359292	1366	1366	1366	1366	0
360	20240927	142300	29359292	1366	1366	1366	1366	0
361	20240927	142200	29359292	1366	1366	1366	1366	0
362	20240927	142100	29359292	1366	1366	1366	1366	0
363	20240927	142000	29359292	1366	1366	1366	1366	0
364	20240927	141900	29359292	1366	1366	1366	1366	0
365	20240927	141800	29359292	1366	1366	1366	1366	0
366	20240927	141700	29359292	1366	1366	1366	1366	0
367	20240927	141600	29359292	1366	1366	1366	1366	0
368	20240927	141500	29359292	1366	1366	1366	1366	0
369	20240927	141400	29359292	1366	1366	1366	1366	0
370	20240927	141300	29359292	1366	1366	1366	1366	1000
371	20240927	141200	27993292	1366	1366	1366	1366	0
372	20240927	141100	27993292	1366	1366	1366	1366	0
373	20240927	141000	27993292	1366	1365	1366	1365	75
374	20240927	140900	27890916	1366	1366	1366	1366	0
375	20240927	140800	27890916	1366	1366	1366	1366	0
376	20240927	140700	27890916	1366	1366	1366	1366	0
377	20240927	140600	27890916	1366	1366	1366	1366	601
378	20240927	140500	27069950	1366	1366	1366	1366	0
379	20240927	140400	27069950	1366	1366	1366	1366	20
380	20240927	140300	27042630	1366	1366	1366	1366	1
381	20240927	140200	27041264	1366	1366	1366	1366	0
382	20240927	140100	27041264	1366	1366	1366	1366	0
383	20240927	140000	27041264	1366	1366	1366	1366	0
384	20240927	135900	27041264	1366	1366	1366	1366	6
385	20240927	135800	27033068	1366	1366	1366	1366	0
386	20240927	135700	27033068	1366	1366	1366	1366	0
387	20240927	135600	27033068	1366	1366	1366	1366	1
388	20240927	135500	27031702	1366	1365	1366	1365	37
389	20240927	135400	26981196	1365	1365	1365	1365	54
390	20240927	135300	26907486	1366	1366	1366	1366	0
391	20240927	135200	26907486	1366	1366	1366	1366	0
392	20240927	135100	26907486	1366	1366	1366	1366	0
393	20240927	135000	26907486	1366	1366	1366	1366	0
394	20240927	134900	26907486	1366	1366	1366	1366	0
395	20240927	134800	26907486	1366	1366	1366	1366	0
396	20240927	134700	26907486	1366	1366	1366	1366	0
397	20240927	134600	26907486	1366	1366	1366	1366	0
398	20240927	134500	26907486	1366	1366	1366	1366	0
399	20240927	134400	26907486	1366	1366	1366	1366	1
400	20240927	134300	26906120	1365	1365	1365	1365	700
401	20240927	134200	25950620	1365	1366	1366	1365	121
402	20240927	134100	25785454	1365	1365	1365	1365	0
403	20240927	134000	25785454	1365	1365	1365	1365	312
404	20240927	133900	25359574	1365	1365	1365	1365	311
405	20240927	133800	24935059	1366	1366	1366	1366	4
406	20240927	133700	24929595	1366	1366	1366	1366	0
407	20240927	133600	24929595	1366	1366	1366	1366	0
408	20240927	133500	24929595	1366	1366	1366	1366	0
409	20240927	133400	24929595	1366	1366	1366	1366	0
410	20240927	133300	24929595	1366	1365	1366	1365	3
411	20240927	133200	24925498	1365	1365	1365	1365	700
412	20240927	133100	23969998	1365	1365	1365	1365	0
413	20240927	133000	23969998	1365	1365	1365	1365	0
414	20240927	132900	23969998	1365	1365	1365	1365	0
415	20240927	132800	23969998	1365	1365	1365	1365	0
416	20240927	132700	23969998	1365	1365	1365	1365	0
417	20240927	132600	23969998	1365	1365	1365	1365	0
418	20240927	132500	23969998	1365	1365	1365	1365	0
419	20240927	132400	23969998	1365	1365	1365	1365	0
420	20240927	132300	23969998	1365	1365	1365	1365	0
421	20240927	132200	23969998	1365	1365	1365	1365	0
422	20240927	132100	23969998	1365	1365	1365	1365	0
423	20240927	132000	23969998	1365	1365	1365	1365	0
424	20240927	131900	23969998	1365	1365	1365	1365	0
425	20240927	131800	23969998	1365	1365	1365	1365	0
426	20240927	131700	23969998	1365	1365	1365	1365	0
427	20240927	131600	23969998	1365	1365	1365	1365	500
428	20240927	131500	23287498	1365	1365	1365	1365	0
429	20240927	131400	23287498	1365	1365	1365	1365	0
430	20240927	131300	23287498	1365	1365	1365	1365	0
431	20240927	131200	23287498	1365	1365	1365	1365	0
432	20240927	131100	23287498	1365	1365	1365	1365	0
433	20240927	131000	23287498	1365	1365	1365	1365	0
434	20240927	130900	23287498	1365	1365	1365	1365	0
435	20240927	130800	23287498	1365	1365	1365	1365	0
436	20240927	130700	23287498	1365	1365	1365	1365	1
437	20240927	130600	23286133	1365	1365	1365	1365	0
438	20240927	130500	23286133	1365	1365	1365	1365	81
439	20240927	130400	23175568	1365	1365	1365	1365	0
440	20240927	130300	23175568	1365	1365	1365	1365	1
441	20240927	130200	23174203	1365	1365	1365	1365	0
442	20240927	130100	23174203	1365	1365	1365	1365	0
443	20240927	130000	23174203	1365	1365	1365	1365	0
444	20240927	125900	23174203	1365	1365	1365	1365	0
445	20240927	125800	23174203	1365	1365	1365	1365	0
446	20240927	125700	23174203	1365	1365	1365	1365	0
447	20240927	125600	23174203	1365	1365	1365	1365	0
448	20240927	125500	23174203	1365	1365	1365	1365	0
449	20240927	125400	23174203	1365	1365	1365	1365	0
450	20240927	125300	23174203	1365	1365	1365	1365	0
451	20240927	125200	23174203	1365	1365	1365	1365	0
452	20240927	125100	23174203	1365	1365	1365	1365	0
453	20240927	125000	23174203	1365	1365	1365	1365	0
454	20240927	124900	23174203	1365	1365	1365	1365	0
455	20240927	124800	23174203	1365	1365	1365	1365	0
456	20240927	124700	23174203	1365	1365	1365	1365	0
457	20240927	124600	23174203	1365	1365	1365	1365	0
458	20240927	124500	23174203	1365	1365	1365	1365	0
459	20240927	124400	23174203	1365	1365	1365	1365	72
460	20240927	124300	23075923	1365	1365	1365	1365	0
461	20240927	124200	23075923	1365	1365	1365	1365	0
462	20240927	124100	23075923	1365	1365	1365	1365	0
463	20240927	124000	23075923	1365	1365	1365	1365	0
464	20240927	123900	23075923	1365	1365	1365	1365	0
465	20240927	123800	23075923	1365	1365	1365	1365	0
466	20240927	123700	23075923	1365	1365	1365	1365	0
467	20240927	123600	23075923	1365	1365	1365	1365	0
468	20240927	123500	23075923	1365	1365	1365	1365	0
469	20240927	123400	23075923	1365	1365	1365	1365	0
470	20240927	123300	23075923	1365	1365	1365	1365	0
471	20240927	123200	23075923	1365	1365	1365	1365	0
472	20240927	123100	23075923	1365	1365	1365	1365	0
473	20240927	123000	23075923	1365	1365	1365	1365	0
474	20240927	122900	23075923	1365	1365	1365	1365	0
475	20240927	122800	23075923	1365	1365	1365	1365	0
476	20240927	122700	23075923	1365	1365	1365	1365	0
477	20240927	122600	23075923	1365	1365	1365	1365	0
478	20240927	122500	23075923	1365	1365	1365	1365	0
479	20240927	122400	23075923	1365	1365	1365	1365	0
480	20240927	122300	23075923	1365	1365	1365	1365	0
481	20240927	122200	23075923	1365	1365	1365	1365	15
482	20240927	122100	23055448	1365	1365	1365	1365	0
483	20240927	122000	23055448	1365	1365	1365	1365	0
484	20240927	121900	23055448	1365	1365	1365	1365	0
485	20240927	121800	23055448	1365	1365	1365	1365	0
486	20240927	121700	23055448	1365	1365	1365	1365	0
487	20240927	121600	23055448	1365	1365	1365	1365	0
488	20240927	121500	23055448	1365	1365	1365	1365	0
489	20240927	121400	23055448	1365	1365	1365	1365	0
490	20240927	121300	23055448	1365	1365	1365	1365	1985
491	20240927	121200	20345923	1365	1365	1365	1365	0
492	20240927	121100	20345923	1365	1365	1365	1365	0
493	20240927	121000	20345923	1365	1365	1365	1365	1
494	20240927	120900	20344558	1365	1365	1365	1365	0
495	20240927	120800	20344558	1365	1365	1365	1365	0
496	20240927	120700	20344558	1365	1365	1365	1365	0
497	20240927	120600	20344558	1365	1365	1365	1365	0
498	20240927	120500	20344558	1365	1365	1365	1365	0
499	20240927	120400	20344558	1365	1365	1365	1365	0
500	20240927	120300	20344558	1365	1365	1365	1365	5072
501	20240927	120200	13421278	1365	1365	1365	1365	0
502	20240927	120100	13421278	1365	1365	1365	1365	0
503	20240927	120000	13421278	1365	1364	1365	1364	3100
504	20240927	115900	9189936	1363	1363	1363	1363	951
505	20240927	115800	7893723	1363	1363	1363	1363	0
506	20240927	115700	7893723	1363	1363	1363	1363	0
507	20240927	115600	7893723	1363	1363	1363	1363	0
508	20240927	115500	7893723	1363	1363	1363	1363	0
509	20240927	115400	7893723	1363	1363	1363	1363	0
510	20240927	115300	7893723	1363	1363	1363	1363	0
511	20240927	115200	7893723	1363	1363	1363	1363	0
512	20240927	115100	7893723	1363	1363	1363	1363	10
513	20240927	115000	7880093	1363	1363	1363	1363	0
514	20240927	114900	7880093	1363	1363	1363	1363	0
515	20240927	114800	7880093	1363	1363	1363	1363	0
516	20240927	114700	7880093	1363	1363	1363	1363	0
517	20240927	114600	7880093	1363	1363	1363	1363	0
518	20240927	114500	7880093	1363	1363	1363	1363	0
519	20240927	114400	7880093	1363	1363	1363	1363	0
520	20240927	114300	7880093	1363	1363	1363	1363	0
521	20240927	114200	7880093	1363	1363	1363	1363	0
522	20240927	114100	7880093	1363	1363	1363	1363	0
523	20240927	114000	7880093	1363	1363	1363	1363	0
524	20240927	113900	7880093	1363	1363	1363	1363	0
525	20240927	113800	7880093	1363	1363	1363	1363	0
526	20240927	113700	7880093	1363	1363	1363	1363	0
527	20240927	113600	7880093	1363	1363	1363	1363	0
528	20240927	113500	7880093	1363	1363	1363	1363	0
529	20240927	113400	7880093	1363	1363	1363	1363	0
530	20240927	113300	7880093	1363	1363	1363	1363	0
531	20240927	113200	7880093	1363	1363	1363	1363	0
532	20240927	113100	7880093	1363	1363	1363	1363	0
533	20240927	113000	7880093	1363	1363	1363	1363	0
534	20240927	112900	7880093	1363	1363	1363	1363	0
535	20240927	112800	7880093	1363	1363	1363	1363	0
536	20240927	112700	7880093	1363	1363	1363	1363	0
537	20240927	112600	7880093	1363	1363	1363	1363	0
538	20240927	112500	7880093	1363	1363	1363	1363	0
539	20240927	112400	7880093	1363	1363	1363	1363	0
540	20240927	112300	7880093	1363	1363	1363	1363	0
541	20240927	112200	7880093	1363	1363	1363	1363	0
542	20240927	112100	7880093	1363	1363	1363	1363	0
543	20240927	112000	7880093	1363	1363	1363	1363	0
544	20240927	111900	7880093	1363	1350	1363	1350	2
545	20240927	111800	7877380	1363	1363	1363	1363	0
546	20240927	111700	7877380	1363	1363	1363	1363	0
547	20240927	111600	7877380	1363	1363	1363	1363	0
548	20240927	111500	7877380	1363	1363	1363	1363	0
549	20240927	111400	7877380	1363	1363	1363	1363	0
550	20240927	111300	7877380	1363	1363	1363	1363	0
551	20240927	111200	7877380	1363	1363	1363	1363	0
552	20240927	111100	7877380	1363	1363	1363	1363	0
553	20240927	111000	7877380	1363	1363	1363	1363	0
554	20240927	110900	7877380	1363	1363	1363	1363	0
555	20240927	110800	7877380	1363	1363	1363	1363	0
556	20240927	110700	7877380	1363	1363	1363	1363	0
557	20240927	110600	7877380	1363	1363	1363	1363	0
558	20240927	110500	7877380	1363	1363	1363	1363	0
559	20240927	110400	7877380	1363	1363	1363	1363	0
560	20240927	110300	7877380	1363	1363	1363	1363	0
561	20240927	110200	7877380	1363	1363	1363	1363	0
562	20240927	110100	7877380	1363	1363	1363	1363	0
563	20240927	110000	7877380	1363	1363	1363	1363	0
564	20240927	105900	7877380	1363	1363	1363	1363	0
565	20240927	105800	7877380	1363	1363	1363	1363	0
566	20240927	105700	7877380	1363	1363	1363	1363	0
567	20240927	105600	7877380	1363	1363	1363	1363	0
568	20240927	105500	7877380	1363	1363	1363	1363	0
569	20240927	105400	7877380	1363	1363	1363	1363	0
570	20240927	105300	7877380	1363	1363	1363	1363	0
571	20240927	105200	7877380	1363	1363	1363	1363	0
572	20240927	105100	7877380	1363	1363	1363	1363	0
573	20240927	105000	7877380	1363	1363	1363	1363	0
574	20240927	104900	7877380	1363	1363	1363	1363	0
575	20240927	104800	7877380	1363	1363	1363	1363	0
576	20240927	104700	7877380	1363	1363	1363	1363	0
577	20240927	104600	7877380	1363	1363	1363	1363	0
578	20240927	104500	7877380	1363	1363	1363	1363	0
579	20240927	104400	7877380	1363	1363	1363	1363	0
580	20240927	104300	7877380	1363	1363	1363	1363	0
581	20240927	104200	7877380	1363	1363	1363	1363	0
582	20240927	104100	7877380	1363	1363	1363	1363	0
583	20240927	104000	7877380	1363	1363	1363	1363	0
584	20240927	103900	7877380	1363	1363	1363	1363	0
585	20240927	103800	7877380	1363	1362	1363	1362	2
586	20240927	103700	7874655	1350	1350	1350	1350	0
587	20240927	103600	7874655	1350	1350	1350	1350	0
588	20240927	103500	7874655	1350	1359	1359	1350	417
589	20240927	103400	7311616	1361	1361	1361	1361	0
590	20240927	103300	7311616	1361	1361	1361	1361	0
591	20240927	103200	7311616	1361	1364	1364	1361	15
592	20240927	103100	7291176	1365	1365	1365	1365	0
593	20240927	103000	7291176	1365	1365	1365	1365	0
594	20240927	102900	7291176	1365	1365	1365	1365	0
595	20240927	102800	7291176	1365	1365	1365	1353	3
596	20240927	102700	7287093	1366	1366	1366	1366	0
597	20240927	102600	7287093	1366	1366	1366	1366	0
598	20240927	102500	7287093	1366	1366	1366	1366	0
599	20240927	102400	7287093	1366	1366	1366	1366	0
600	20240927	102300	7287093	1366	1366	1366	1366	526
601	20240927	102200	6568577	1366	1366	1366	1366	0
602	20240927	102100	6568577	1366	1366	1366	1366	1
603	20240927	102000	6567211	1366	1366	1366	1366	1
604	20240927	101900	6565845	1365	1365	1365	1365	54
605	20240927	101800	6492135	1365	1365	1365	1365	1400
606	20240927	101700	4581135	1365	1365	1365	1365	0
607	20240927	101600	4581135	1365	1365	1365	1365	0
608	20240927	101500	4581135	1365	1365	1365	1365	0
609	20240927	101400	4581135	1365	1365	1365	1365	0
610	20240927	101300	4581135	1365	1365	1365	1365	0
611	20240927	101200	4581135	1365	1365	1365	1365	100
612	20240927	101100	4444635	1365	1365	1365	1365	0
613	20240927	101000	4444635	1365	1365	1365	1365	0
614	20240927	100900	4444635	1365	1356	1365	1356	6
615	20240927	100800	4436490	1356	1356	1356	1356	0
616	20240927	100700	4436490	1356	1356	1356	1356	0
617	20240927	100600	4436490	1356	1356	1356	1356	0
618	20240927	100500	4436490	1356	1356	1356	1356	0
619	20240927	100400	4436490	1356	1356	1356	1356	0
620	20240927	100300	4436490	1356	1356	1356	1356	0
621	20240927	100200	4436490	1356	1356	1356	1356	0
622	20240927	100100	4436490	1356	1356	1356	1356	0
623	20240927	100000	4436490	1356	1356	1356	1356	0
624	20240927	095900	4436490	1356	1356	1356	1356	0
625	20240927	095800	4436490	1356	1356	1356	1356	0
626	20240927	095700	4436490	1356	1356	1356	1356	0
627	20240927	095600	4436490	1356	1356	1356	1356	20
628	20240927	095500	4409370	1356	1356	1356	1356	0
629	20240927	095400	4409370	1356	1356	1356	1356	0
630	20240927	095300	4409370	1356	1356	1356	1356	0
631	20240927	095200	4409370	1356	1356	1356	1356	0
632	20240927	095100	4409370	1356	1356	1356	1356	0
633	20240927	095000	4409370	1356	1356	1356	1356	1000
634	20240927	094900	3053370	1356	1356	1356	1356	0
635	20240927	094800	3053370	1356	1356	1356	1356	0
636	20240927	094700	3053370	1356	1356	1356	1356	0
637	20240927	094600	3053370	1356	1356	1356	1356	0
638	20240927	094500	3053370	1356	1356	1356	1356	0
639	20240927	094400	3053370	1356	1356	1356	1356	0
640	20240927	094300	3053370	1356	1356	1356	1356	2
641	20240927	094200	3050658	1356	1356	1356	1356	0
642	20240927	094100	3050658	1356	1356	1356	1356	10
643	20240927	094000	3037098	1356	1356	1356	1356	0
644	20240927	093900	3037098	1356	1356	1356	1356	0
645	20240927	093800	3037098	1356	1356	1356	1356	0
646	20240927	093700	3037098	1356	1356	1356	1356	0
647	20240927	093600	3037098	1356	1356	1356	1356	0
648	20240927	093500	3037098	1356	1356	1356	1356	0
649	20240927	093400	3037098	1356	1356	1356	1356	0
650	20240927	093300	3037098	1356	1355	1356	1355	9
651	20240927	093200	3024895	1355	1355	1355	1355	0
652	20240927	093100	3024895	1355	1355	1355	1355	0
653	20240927	093000	3024895	1355	1355	1355	1355	0
654	20240927	092900	3024895	1355	1355	1355	1355	0
655	20240927	092800	3024895	1355	1355	1355	1355	0
656	20240927	092700	3024895	1355	1355	1355	1355	0
657	20240927	092600	3024895	1355	1355	1355	1355	0
658	20240927	092500	3024895	1355	1355	1355	1355	0
659	20240927	092400	3024895	1355	1355	1355	1355	0
660	20240927	092300	3024895	1355	1355	1355	1355	0
661	20240927	092200	3024895	1355	1355	1355	1353	1000
662	20240927	092100	1669897	1355	1356	1356	1355	545
663	20240927	092000	930967	1356	1356	1356	1356	9
664	20240927	091900	918763	1356	1368	1369	1356	509
665	20240927	091800	222349	1369	1369	1369	1369	0
666	20240927	091700	222349	1369	1369	1369	1369	0
667	20240927	091600	222349	1369	1369	1369	1369	0
668	20240927	091500	222349	1369	1369	1369	1369	0
669	20240927	091400	222349	1369	1368	1369	1368	2
670	20240927	091300	219612	1365	1365	1365	1365	0
671	20240927	091200	219612	1365	1365	1365	1365	0
672	20240927	091100	219612	1365	1365	1365	1365	0
673	20240927	091000	219612	1365	1365	1365	1365	0
674	20240927	090900	219612	1365	1365	1365	1365	0
675	20240927	090800	219612	1365	1365	1365	1365	0
676	20240927	090700	219612	1365	1365	1365	1365	136
677	20240927	090600	33972	1365	1365	1365	1365	8
678	20240927	090500	23052	1356	1356	1356	1356	0
679	20240927	090400	23052	1356	1356	1356	1356	0
680	20240927	090300	23052	1356	1356	1356	1356	0
681	20240927	090200	23052	1356	1356	1356	1356	0
682	20240927	090100	23052	1356	1356	1356	1356	0
683	20240927	090000	23052	1356	1356	1356	1356	17