KissMeData/170790/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	203100	57353090	8900	8900	8900	8900	657
3	20240927	203000	57353090	8900	8900	8900	8900	0
4	20240927	202900	57353090	8900	8900	8900	8900	0
5	20240927	202800	57353090	8900	8900	8900	8900	0
6	20240927	202700	57353090	8900	8900	8900	8900	0
7	20240927	202600	57353090	8900	8900	8900	8900	0
8	20240927	202500	57353090	8900	8900	8900	8900	0
9	20240927	202400	57353090	8900	8900	8900	8900	0
10	20240927	202300	57353090	8900	8900	8900	8900	0
11	20240927	202200	57353090	8900	8900	8900	8900	0
12	20240927	202100	57353090	8900	8900	8900	8900	0
13	20240927	202000	57353090	8900	8900	8900	8900	0
14	20240927	201900	57353090	8900	8900	8900	8900	0
15	20240927	201800	57353090	8900	8900	8900	8900	0
16	20240927	201700	57353090	8900	8900	8900	8900	0
17	20240927	201600	57353090	8900	8900	8900	8900	0
18	20240927	201500	57353090	8900	8900	8900	8900	0
19	20240927	201400	57353090	8900	8900	8900	8900	0
20	20240927	201300	57353090	8900	8900	8900	8900	0
21	20240927	201200	57353090	8900	8900	8900	8900	0
22	20240927	201100	57353090	8900	8900	8900	8900	0
23	20240927	201000	57353090	8900	8900	8900	8900	0
24	20240927	200900	57353090	8900	8900	8900	8900	0
25	20240927	200800	57353090	8900	8900	8900	8900	0
26	20240927	200700	57353090	8900	8900	8900	8900	0
27	20240927	200600	57353090	8900	8900	8900	8900	0
28	20240927	200500	57353090	8900	8900	8900	8900	0
29	20240927	200400	57353090	8900	8900	8900	8900	0
30	20240927	200300	57353090	8900	8900	8900	8900	0
31	20240927	200200	57353090	8900	8900	8900	8900	0
32	20240927	200100	57353090	8900	8900	8900	8900	657
33	20240927	200000	57353090	8900	8900	8900	8900	0
34	20240927	195900	57353090	8900	8900	8900	8900	0
35	20240927	195800	57353090	8900	8900	8900	8900	0
36	20240927	195700	57353090	8900	8900	8900	8900	0
37	20240927	195600	57353090	8900	8900	8900	8900	0
38	20240927	195500	57353090	8900	8900	8900	8900	0
39	20240927	195400	57353090	8900	8900	8900	8900	0
40	20240927	195300	57353090	8900	8900	8900	8900	0
41	20240927	195200	57353090	8900	8900	8900	8900	0
42	20240927	195100	57353090	8900	8900	8900	8900	0
43	20240927	195000	57353090	8900	8900	8900	8900	0
44	20240927	194900	57353090	8900	8900	8900	8900	0
45	20240927	194800	57353090	8900	8900	8900	8900	0
46	20240927	194700	57353090	8900	8900	8900	8900	0
47	20240927	194600	57353090	8900	8900	8900	8900	0
48	20240927	194500	57353090	8900	8900	8900	8900	0
49	20240927	194400	57353090	8900	8900	8900	8900	0
50	20240927	194300	57353090	8900	8900	8900	8900	0
51	20240927	194200	57353090	8900	8900	8900	8900	0
52	20240927	194100	57353090	8900	8900	8900	8900	0
53	20240927	194000	57353090	8900	8900	8900	8900	0
54	20240927	193900	57353090	8900	8900	8900	8900	0
55	20240927	193800	57353090	8900	8900	8900	8900	0
56	20240927	193700	57353090	8900	8900	8900	8900	0
57	20240927	193600	57353090	8900	8900	8900	8900	0
58	20240927	193500	57353090	8900	8900	8900	8900	0
59	20240927	193400	57353090	8900	8900	8900	8900	0
60	20240927	193300	57353090	8900	8900	8900	8900	0
61	20240927	193200	57353090	8900	8900	8900	8900	0
62	20240927	193100	57353090	8900	8900	8900	8900	657
63	20240927	193000	57353090	8900	8900	8900	8900	0
64	20240927	192900	57353090	8900	8900	8900	8900	0
65	20240927	192800	57353090	8900	8900	8900	8900	0
66	20240927	192700	57353090	8900	8900	8900	8900	0
67	20240927	192600	57353090	8900	8900	8900	8900	0
68	20240927	192500	57353090	8900	8900	8900	8900	0
69	20240927	192400	57353090	8900	8900	8900	8900	0
70	20240927	192300	57353090	8900	8900	8900	8900	0
71	20240927	192200	57353090	8900	8900	8900	8900	0
72	20240927	192100	57353090	8900	8900	8900	8900	0
73	20240927	192000	57353090	8900	8900	8900	8900	0
74	20240927	191900	57353090	8900	8900	8900	8900	0
75	20240927	191800	57353090	8900	8900	8900	8900	0
76	20240927	191700	57353090	8900	8900	8900	8900	0
77	20240927	191600	57353090	8900	8900	8900	8900	0
78	20240927	191500	57353090	8900	8900	8900	8900	0
79	20240927	191400	57353090	8900	8900	8900	8900	0
80	20240927	191300	57353090	8900	8900	8900	8900	0
81	20240927	191200	57353090	8900	8900	8900	8900	0
82	20240927	191100	57353090	8900	8900	8900	8900	0
83	20240927	191000	57353090	8900	8900	8900	8900	0
84	20240927	190900	57353090	8900	8900	8900	8900	0
85	20240927	190800	57353090	8900	8900	8900	8900	0
86	20240927	190700	57353090	8900	8900	8900	8900	0
87	20240927	190600	57353090	8900	8900	8900	8900	0
88	20240927	190500	57353090	8900	8900	8900	8900	0
89	20240927	190400	57353090	8900	8900	8900	8900	0
90	20240927	190300	57353090	8900	8900	8900	8900	0
91	20240927	190200	57353090	8900	8900	8900	8900	0
92	20240927	190100	57353090	8900	8900	8900	8900	657
93	20240927	190000	57353090	8900	8900	8900	8900	0
94	20240927	185900	57353090	8900	8900	8900	8900	0
95	20240927	185800	57353090	8900	8900	8900	8900	0
96	20240927	185700	57353090	8900	8900	8900	8900	0
97	20240927	185600	57353090	8900	8900	8900	8900	0
98	20240927	185500	57353090	8900	8900	8900	8900	0
99	20240927	185400	57353090	8900	8900	8900	8900	0
100	20240927	185300	57353090	8900	8900	8900	8900	0
101	20240927	185200	57353090	8900	8900	8900	8900	0
102	20240927	185100	57353090	8900	8900	8900	8900	0
103	20240927	185000	57353090	8900	8900	8900	8900	0
104	20240927	184900	57353090	8900	8900	8900	8900	0
105	20240927	184800	57353090	8900	8900	8900	8900	0
106	20240927	184700	57353090	8900	8900	8900	8900	0
107	20240927	184600	57353090	8900	8900	8900	8900	0
108	20240927	184500	57353090	8900	8900	8900	8900	0
109	20240927	184400	57353090	8900	8900	8900	8900	0
110	20240927	184300	57353090	8900	8900	8900	8900	0
111	20240927	184200	57353090	8900	8900	8900	8900	0
112	20240927	184100	57353090	8900	8900	8900	8900	0
113	20240927	184000	57353090	8900	8900	8900	8900	0
114	20240927	183900	57353090	8900	8900	8900	8900	0
115	20240927	183800	57353090	8900	8900	8900	8900	0
116	20240927	183700	57353090	8900	8900	8900	8900	0
117	20240927	183600	57353090	8900	8900	8900	8900	0
118	20240927	183500	57353090	8900	8900	8900	8900	0
119	20240927	183400	57353090	8900	8900	8900	8900	0
120	20240927	183300	57353090	8900	8900	8900	8900	0
121	20240927	183200	57353090	8900	8900	8900	8900	0
122	20240927	183100	57353090	8900	8900	8900	8900	657
123	20240927	183000	57353090	8900	8900	8900	8900	0
124	20240927	182900	57353090	8900	8900	8900	8900	0
125	20240927	182800	57353090	8900	8900	8900	8900	0
126	20240927	182700	57353090	8900	8900	8900	8900	0
127	20240927	182600	57353090	8900	8900	8900	8900	0
128	20240927	182500	57353090	8900	8900	8900	8900	0
129	20240927	182400	57353090	8900	8900	8900	8900	0
130	20240927	182300	57353090	8900	8900	8900	8900	0
131	20240927	182200	57353090	8900	8900	8900	8900	0
132	20240927	182100	57353090	8900	8900	8900	8900	0
133	20240927	182000	57353090	8900	8900	8900	8900	0
134	20240927	181900	57353090	8900	8900	8900	8900	0
135	20240927	181800	57353090	8900	8900	8900	8900	0
136	20240927	181700	57353090	8900	8900	8900	8900	0
137	20240927	181600	57353090	8900	8900	8900	8900	0
138	20240927	181500	57353090	8900	8900	8900	8900	0
139	20240927	181400	57353090	8900	8900	8900	8900	0
140	20240927	181300	57353090	8900	8900	8900	8900	0
141	20240927	181200	57353090	8900	8900	8900	8900	0
142	20240927	181100	57353090	8900	8900	8900	8900	0
143	20240927	181000	57353090	8900	8900	8900	8900	0
144	20240927	180900	57353090	8900	8900	8900	8900	0
145	20240927	180800	57353090	8900	8900	8900	8900	0
146	20240927	180700	57353090	8900	8900	8900	8900	0
147	20240927	180600	57353090	8900	8900	8900	8900	0
148	20240927	180500	57353090	8900	8900	8900	8900	0
149	20240927	180400	57353090	8900	8900	8900	8900	0
150	20240927	180300	57353090	8900	8900	8900	8900	0
151	20240927	180200	57353090	8900	8900	8900	8900	0
152	20240927	180100	57353090	8900	8900	8900	8900	657
153	20240927	180000	57353090	8900	8900	8900	8900	0
154	20240927	175900	57353090	8900	8900	8900	8900	0
155	20240927	175800	57353090	8900	8900	8900	8900	0
156	20240927	175700	57353090	8900	8900	8900	8900	0
157	20240927	175600	57353090	8900	8900	8900	8900	0
158	20240927	175500	57353090	8900	8900	8900	8900	0
159	20240927	175400	57353090	8900	8900	8900	8900	0
160	20240927	175300	57353090	8900	8900	8900	8900	0
161	20240927	175200	57353090	8900	8900	8900	8900	0
162	20240927	175100	57353090	8900	8900	8900	8900	0
163	20240927	175000	57353090	8900	8900	8900	8900	0
164	20240927	174900	57353090	8900	8900	8900	8900	0
165	20240927	174800	57353090	8900	8900	8900	8900	0
166	20240927	174700	57353090	8900	8900	8900	8900	0
167	20240927	174600	57353090	8900	8900	8900	8900	0
168	20240927	174500	57353090	8900	8900	8900	8900	0
169	20240927	174400	57353090	8900	8900	8900	8900	0
170	20240927	174300	57353090	8900	8900	8900	8900	0
171	20240927	174200	57353090	8900	8900	8900	8900	0
172	20240927	174100	57353090	8900	8900	8900	8900	0
173	20240927	174000	57353090	8900	8900	8900	8900	0
174	20240927	173900	57353090	8900	8900	8900	8900	0
175	20240927	173800	57353090	8900	8900	8900	8900	0
176	20240927	173700	57353090	8900	8900	8900	8900	0
177	20240927	173600	57353090	8900	8900	8900	8900	0
178	20240927	173500	57353090	8900	8900	8900	8900	0
179	20240927	173400	57353090	8900	8900	8900	8900	0
180	20240927	173300	57353090	8900	8900	8900	8900	0
181	20240927	173200	57353090	8900	8900	8900	8900	0
182	20240927	173100	57353090	8900	8900	8900	8900	657
183	20240927	173000	57353090	8900	8900	8900	8900	0
184	20240927	172900	57353090	8900	8900	8900	8900	0
185	20240927	172800	57353090	8900	8900	8900	8900	0
186	20240927	172700	57353090	8900	8900	8900	8900	0
187	20240927	172600	57353090	8900	8900	8900	8900	0
188	20240927	172500	57353090	8900	8900	8900	8900	0
189	20240927	172400	57353090	8900	8900	8900	8900	0
190	20240927	172300	57353090	8900	8900	8900	8900	0
191	20240927	172200	57353090	8900	8900	8900	8900	0
192	20240927	172100	57353090	8900	8900	8900	8900	0
193	20240927	172000	57353090	8900	8900	8900	8900	0
194	20240927	171900	57353090	8900	8900	8900	8900	0
195	20240927	171800	57353090	8900	8900	8900	8900	0
196	20240927	171700	57353090	8900	8900	8900	8900	0
197	20240927	171600	57353090	8900	8900	8900	8900	0
198	20240927	171500	57353090	8900	8900	8900	8900	0
199	20240927	171400	57353090	8900	8900	8900	8900	0
200	20240927	171300	57353090	8900	8900	8900	8900	0
201	20240927	171200	57353090	8900	8900	8900	8900	0
202	20240927	171100	57353090	8900	8900	8900	8900	0
203	20240927	171000	57353090	8900	8900	8900	8900	0
204	20240927	170900	57353090	8900	8900	8900	8900	0
205	20240927	170800	57353090	8900	8900	8900	8900	0
206	20240927	170700	57353090	8900	8900	8900	8900	0
207	20240927	170600	57353090	8900	8900	8900	8900	0
208	20240927	170500	57353090	8900	8900	8900	8900	0
209	20240927	170400	57353090	8900	8900	8900	8900	0
210	20240927	170300	57353090	8900	8900	8900	8900	0
211	20240927	170200	57353090	8900	8900	8900	8900	0
212	20240927	170100	57353090	8900	8900	8900	8900	657
213	20240927	170000	57353090	8900	8900	8900	8900	0
214	20240927	165900	57353090	8900	8900	8900	8900	0
215	20240927	165800	57353090	8900	8900	8900	8900	0
216	20240927	165700	57353090	8900	8900	8900	8900	0
217	20240927	165600	57353090	8900	8900	8900	8900	0
218	20240927	165500	57353090	8900	8900	8900	8900	0
219	20240927	165400	57353090	8900	8900	8900	8900	0
220	20240927	165300	57353090	8900	8900	8900	8900	0
221	20240927	165200	57353090	8900	8900	8900	8900	0
222	20240927	165100	57353090	8900	8900	8900	8900	0
223	20240927	165000	57353090	8900	8900	8900	8900	0
224	20240927	164900	57353090	8900	8900	8900	8900	0
225	20240927	164800	57353090	8900	8900	8900	8900	0
226	20240927	164700	57353090	8900	8900	8900	8900	0
227	20240927	164600	57353090	8900	8900	8900	8900	0
228	20240927	164500	57353090	8900	8900	8900	8900	0
229	20240927	164400	57353090	8900	8900	8900	8900	0
230	20240927	164300	57353090	8900	8900	8900	8900	0
231	20240927	164200	57353090	8900	8900	8900	8900	0
232	20240927	164100	57353090	8900	8900	8900	8900	0
233	20240927	164000	57353090	8900	8900	8900	8900	0
234	20240927	163900	57353090	8900	8900	8900	8900	0
235	20240927	163800	57353090	8900	8900	8900	8900	0
236	20240927	163700	57353090	8900	8900	8900	8900	0
237	20240927	163600	57353090	8900	8900	8900	8900	0
238	20240927	163500	57353090	8900	8900	8900	8900	0
239	20240927	163400	57353090	8900	8900	8900	8900	0
240	20240927	163300	57353090	8900	8900	8900	8900	0
241	20240927	163200	57353090	8900	8900	8900	8900	0
242	20240927	163100	57353090	8900	8900	8900	8900	657
243	20240927	163000	57353090	8900	8900	8900	8900	0
244	20240927	162900	57353090	8900	8900	8900	8900	0
245	20240927	162800	57353090	8900	8900	8900	8900	0
246	20240927	162700	57353090	8900	8900	8900	8900	0
247	20240927	162600	57353090	8900	8900	8900	8900	0
248	20240927	162500	57353090	8900	8900	8900	8900	0
249	20240927	162400	57353090	8900	8900	8900	8900	0
250	20240927	162300	57353090	8900	8900	8900	8900	0
251	20240927	162200	57353090	8900	8900	8900	8900	0
252	20240927	162100	57353090	8900	8900	8900	8900	0
253	20240927	162000	57353090	8900	8900	8900	8900	0
254	20240927	161900	57353090	8900	8900	8900	8900	0
255	20240927	161800	57353090	8900	8900	8900	8900	0
256	20240927	161700	57353090	8900	8900	8900	8900	0
257	20240927	161600	57353090	8900	8900	8900	8900	0
258	20240927	161500	57353090	8900	8900	8900	8900	0
259	20240927	161400	57353090	8900	8900	8900	8900	0
260	20240927	161300	57353090	8900	8900	8900	8900	0
261	20240927	161200	57353090	8900	8900	8900	8900	0
262	20240927	161100	57353090	8900	8900	8900	8900	0
263	20240927	161000	57353090	8900	8900	8900	8900	0
264	20240927	160900	57353090	8900	8900	8900	8900	0
265	20240927	160800	57353090	8900	8900	8900	8900	0
266	20240927	160700	57353090	8900	8900	8900	8900	0
267	20240927	160600	57353090	8900	8900	8900	8900	0
268	20240927	160500	57353090	8900	8900	8900	8900	0
269	20240927	160400	57353090	8900	8900	8900	8900	0
270	20240927	160300	57353090	8900	8900	8900	8900	0
271	20240927	160200	57353090	8900	8900	8900	8900	0
272	20240927	160100	57353090	8900	8900	8900	8900	657
273	20240927	160000	57353090	8900	8900	8900	8900	0
274	20240927	155900	57353090	8900	8900	8900	8900	0
275	20240927	155800	57353090	8900	8900	8900	8900	0
276	20240927	155700	57353090	8900	8900	8900	8900	0
277	20240927	155600	57353090	8900	8900	8900	8900	0
278	20240927	155500	57353090	8900	8900	8900	8900	0
279	20240927	155400	57353090	8900	8900	8900	8900	0
280	20240927	155300	57353090	8900	8900	8900	8900	0
281	20240927	155200	57353090	8900	8900	8900	8900	0
282	20240927	155100	57353090	8900	8900	8900	8900	0
283	20240927	155000	57353090	8900	8900	8900	8900	0
284	20240927	154900	57353090	8900	8900	8900	8900	0
285	20240927	154800	57353090	8900	8900	8900	8900	0
286	20240927	154700	57353090	8900	8900	8900	8900	0
287	20240927	154600	57353090	8900	8900	8900	8900	0
288	20240927	154500	57353090	8900	8900	8900	8900	0
289	20240927	154400	57353090	8900	8900	8900	8900	0
290	20240927	154300	57353090	8900	8900	8900	8900	0
291	20240927	154200	57353090	8900	8900	8900	8900	0
292	20240927	154100	57353090	8900	8900	8900	8900	0
293	20240927	154000	57353090	8900	8900	8900	8900	0
294	20240927	153900	57353090	8900	8900	8900	8900	0
295	20240927	153800	57353090	8900	8900	8900	8900	0
296	20240927	153700	57353090	8900	8900	8900	8900	0
297	20240927	153600	57353090	8900	8900	8900	8900	0
298	20240927	153500	57353090	8900	8900	8900	8900	0
299	20240927	153400	57353090	8900	8900	8900	8900	0
300	20240927	153300	57353090	8900	8900	8900	8900	0
301	20240927	153200	57353090	8900	8900	8900	8900	0
302	20240927	153100	57353090	8900	8900	8900	8900	657
303	20240927	153000	57353090	8900	8900	8900	8900	657
304	20240927	152900	51505790	8900	8900	8900	8900	0
305	20240927	152800	51505790	8900	8900	8900	8900	0
306	20240927	152700	51505790	8900	8900	8900	8900	0
307	20240927	152600	51505790	8900	8900	8900	8900	0
308	20240927	152500	51505790	8900	8900	8900	8900	0
309	20240927	152400	51505790	8900	8900	8900	8900	0
310	20240927	152300	51505790	8900	8900	8900	8900	0
311	20240927	152200	51505790	8900	8900	8900	8900	0
312	20240927	152100	51505790	8900	8900	8900	8900	0
313	20240927	152000	51505790	8900	8900	8900	8900	0
314	20240927	151900	51505790	8900	8890	8900	8870	18
315	20240927	151800	51345880	8890	8890	8890	8890	5
316	20240927	151700	51301430	8880	8880	8880	8880	5
317	20240927	151600	51257030	8870	8880	8880	8870	45
318	20240927	151500	50857700	8890	8890	8890	8890	3
319	20240927	151400	50831030	8880	8880	8880	8880	1
320	20240927	151300	50822150	8890	8890	8890	8890	0
321	20240927	151200	50822150	8890	8890	8890	8890	0
322	20240927	151100	50822150	8890	8890	8890	8890	0
323	20240927	151000	50822150	8890	8890	8890	8890	0
324	20240927	150900	50822150	8890	8890	8890	8890	0
325	20240927	150800	50822150	8890	8890	8890	8890	0
326	20240927	150700	50822150	8890	8890	8890	8890	0
327	20240927	150600	50822150	8890	8890	8890	8890	1
328	20240927	150500	50813260	8890	8890	8890	8890	0
329	20240927	150400	50813260	8890	8890	8890	8890	0
330	20240927	150300	50813260	8890	8890	8890	8890	3
331	20240927	150200	50786590	8890	8890	8890	8890	0
332	20240927	150100	50786590	8890	8890	8890	8890	0
333	20240927	150000	50786590	8890	8890	8890	8890	2
334	20240927	145900	50768810	8880	8880	8880	8880	0
335	20240927	145800	50768810	8880	8880	8880	8880	0
336	20240927	145700	50768810	8880	8880	8880	8880	0
337	20240927	145600	50768810	8880	8880	8880	8880	0
338	20240927	145500	50768810	8880	8880	8880	8880	0
339	20240927	145400	50768810	8880	8880	8880	8880	4
340	20240927	145300	50733290	8880	8880	8880	8880	0
341	20240927	145200	50733290	8880	8880	8880	8880	0
342	20240927	145100	50733290	8880	8880	8880	8880	0
343	20240927	145000	50733290	8880	8880	8880	8880	0
344	20240927	144900	50733290	8880	8880	8880	8880	0
345	20240927	144800	50733290	8880	8880	8880	8880	0
346	20240927	144700	50733290	8880	8880	8880	8880	0
347	20240927	144600	50733290	8880	8880	8880	8880	3
348	20240927	144500	50706650	8880	8880	8880	8880	4
349	20240927	144400	50671130	8890	8890	8890	8890	0
350	20240927	144300	50671130	8890	8890	8890	8890	1
351	20240927	144200	50662240	8890	8890	8890	8890	0
352	20240927	144100	50662240	8890	8890	8890	8890	0
353	20240927	144000	50662240	8890	8890	8890	8890	0
354	20240927	143900	50662240	8890	8890	8890	8890	0
355	20240927	143800	50662240	8890	8890	8890	8890	0
356	20240927	143700	50662240	8890	8890	8890	8890	0
357	20240927	143600	50662240	8890	8890	8890	8890	0
358	20240927	143500	50662240	8890	8890	8890	8890	1
359	20240927	143400	50653350	8870	8870	8870	8870	0
360	20240927	143300	50653350	8870	8870	8870	8870	0
361	20240927	143200	50653350	8870	8870	8870	8870	0
362	20240927	143100	50653350	8870	8870	8870	8870	0
363	20240927	143000	50653350	8870	8870	8870	8870	0
364	20240927	142900	50653350	8870	8900	8900	8870	263
365	20240927	142800	48316040	8920	8920	8920	8920	0
366	20240927	142700	48316040	8920	8920	8920	8920	0
367	20240927	142600	48316040	8920	8920	8920	8920	3
368	20240927	142500	48289280	8920	8920	8920	8920	0
369	20240927	142400	48289280	8920	8920	8920	8920	2
370	20240927	142300	48271440	8940	8940	8940	8940	0
371	20240927	142200	48271440	8940	8940	8940	8940	0
372	20240927	142100	48271440	8940	8940	8940	8940	0
373	20240927	142000	48271440	8940	8940	8940	8940	0
374	20240927	141900	48271440	8940	8940	8940	8940	0
375	20240927	141800	48271440	8940	8940	8940	8940	0
376	20240927	141700	48271440	8940	8940	8940	8940	0
377	20240927	141600	48271440	8940	8940	8940	8940	4
378	20240927	141500	48235680	8950	8950	8950	8950	10
379	20240927	141400	48146180	8950	8940	8950	8940	80
380	20240927	141300	47430800	8940	8940	8940	8940	0
381	20240927	141200	47430800	8940	8940	8940	8940	0
382	20240927	141100	47430800	8940	8940	8940	8940	0
383	20240927	141000	47430800	8940	8940	8940	8940	0
384	20240927	140900	47430800	8940	8940	8940	8940	0
385	20240927	140800	47430800	8940	8940	8940	8940	0
386	20240927	140700	47430800	8940	8940	8940	8940	10
387	20240927	140600	47341400	8930	8930	8930	8930	3
388	20240927	140500	47314610	8940	8940	8940	8940	0
389	20240927	140400	47314610	8940	8940	8940	8940	0
390	20240927	140300	47314610	8940	8940	8940	8940	0
391	20240927	140200	47314610	8940	8940	8940	8940	0
392	20240927	140100	47314610	8940	8940	8940	8940	1
393	20240927	140000	47305670	8930	8930	8930	8930	0
394	20240927	135900	47305670	8930	8930	8930	8930	0
395	20240927	135800	47305670	8930	8930	8930	8930	0
396	20240927	135700	47305670	8930	8930	8930	8930	3
397	20240927	135600	47278880	8930	8930	8930	8930	1
398	20240927	135500	47269950	8930	8930	8930	8930	0
399	20240927	135400	47269950	8930	8930	8930	8930	0
400	20240927	135300	47269950	8930	8930	8930	8930	0
401	20240927	135200	47269950	8930	8930	8930	8930	0
402	20240927	135100	47269950	8930	8930	8930	8930	0
403	20240927	135000	47269950	8930	8930	8930	8930	0
404	20240927	134900	47269950	8930	8930	8930	8930	0
405	20240927	134800	47269950	8930	8930	8930	8930	0
406	20240927	134700	47269950	8930	8930	8930	8930	0
407	20240927	134600	47269950	8930	8930	8930	8930	3
408	20240927	134500	47243160	8940	8940	8940	8940	0
409	20240927	134400	47243160	8940	8940	8940	8940	0
410	20240927	134300	47243160	8940	8940	8940	8940	22
411	20240927	134200	47046480	8940	8940	8940	8940	0
412	20240927	134100	47046480	8940	8940	8940	8940	0
413	20240927	134000	47046480	8940	8940	8940	8940	3
414	20240927	133900	47019660	8950	8950	8950	8950	10
415	20240927	133800	46930160	8950	8950	8950	8950	0
416	20240927	133700	46930160	8950	8950	8950	8950	0
417	20240927	133600	46930160	8950	8950	8950	8950	24
418	20240927	133500	46715360	8950	8950	8950	8950	0
419	20240927	133400	46715360	8950	8950	8950	8950	0
420	20240927	133300	46715360	8950	8950	8950	8950	0
421	20240927	133200	46715360	8950	8950	8950	8950	0
422	20240927	133100	46715360	8950	8960	8960	8950	3
423	20240927	133000	46688500	8960	8960	8960	8960	0
424	20240927	132900	46688500	8960	8960	8960	8960	0
425	20240927	132800	46688500	8960	8960	8960	8960	0
426	20240927	132700	46688500	8960	8960	8960	8960	0
427	20240927	132600	46688500	8960	8960	8960	8960	3
428	20240927	132500	46661620	8960	8960	8960	8960	0
429	20240927	132400	46661620	8960	8960	8960	8960	0
430	20240927	132300	46661620	8960	8960	8960	8960	0
431	20240927	132200	46661620	8960	8960	8960	8960	0
432	20240927	132100	46661620	8960	8960	8960	8960	9
433	20240927	132000	46580980	8960	8960	8960	8960	1
434	20240927	131900	46572020	8960	8960	8960	8960	0
435	20240927	131800	46572020	8960	8960	8960	8960	0
436	20240927	131700	46572020	8960	8960	8960	8960	0
437	20240927	131600	46572020	8960	8960	8960	8960	4
438	20240927	131500	46536180	8960	8960	8960	8960	0
439	20240927	131400	46536180	8960	8960	8960	8960	0
440	20240927	131300	46536180	8960	8960	8960	8960	0
441	20240927	131200	46536180	8960	8960	8960	8960	0
442	20240927	131100	46536180	8960	8960	8960	8960	0
443	20240927	131000	46536180	8960	8960	8960	8960	0
444	20240927	130900	46536180	8960	8960	8960	8960	0
445	20240927	130800	46536180	8960	8960	8960	8960	0
446	20240927	130700	46536180	8960	8960	8960	8960	0
447	20240927	130600	46536180	8960	8960	8960	8960	4
448	20240927	130500	46500340	8960	8960	8960	8960	0
449	20240927	130400	46500340	8960	8960	8960	8960	10
450	20240927	130300	46410740	8960	8960	8960	8960	0
451	20240927	130200	46410740	8960	8960	8960	8960	0
452	20240927	130100	46410740	8960	8960	8960	8960	3
453	20240927	130000	46383860	8960	8960	8960	8960	0
454	20240927	125900	46383860	8960	8960	8960	8960	10
455	20240927	125800	46294260	8960	8960	8960	8960	0
456	20240927	125700	46294260	8960	8960	8960	8960	0
457	20240927	125600	46294260	8960	8960	8960	8960	0
458	20240927	125500	46294260	8960	8960	8960	8960	1
459	20240927	125400	46285300	8950	8950	8950	8950	0
460	20240927	125300	46285300	8950	8950	8950	8950	0
461	20240927	125200	46285300	8950	8950	8950	8950	0
462	20240927	125100	46285300	8950	8950	8950	8950	31
463	20240927	125000	46007850	8950	8950	8950	8950	0
464	20240927	124900	46007850	8950	8950	8950	8950	0
465	20240927	124800	46007850	8950	8950	8950	8950	0
466	20240927	124700	46007850	8950	8950	8950	8950	2
467	20240927	124600	45989950	8950	8950	8950	8950	0
468	20240927	124500	45989950	8950	8950	8950	8950	1030
469	20240927	124400	36771450	8950	8950	8950	8950	0
470	20240927	124300	36771450	8950	8950	8950	8950	0
471	20240927	124200	36771450	8950	8950	8950	8950	0
472	20240927	124100	36771450	8950	8950	8950	8950	0
473	20240927	124000	36771450	8950	8950	8950	8950	0
474	20240927	123900	36771450	8950	8950	8950	8950	0
475	20240927	123800	36771450	8950	8950	8950	8950	171
476	20240927	123700	35241000	8950	8950	8950	8950	0
477	20240927	123600	35241000	8950	8950	8950	8950	0
478	20240927	123500	35241000	8950	8950	8950	8950	1
479	20240927	123400	35232050	8950	8950	8950	8950	0
480	20240927	123300	35232050	8950	8950	8950	8950	0
481	20240927	123200	35232050	8950	8950	8950	8950	0
482	20240927	123100	35232050	8950	8950	8950	8950	0
483	20240927	123000	35232050	8950	8950	8950	8950	0
484	20240927	122900	35232050	8950	8950	8950	8950	0
485	20240927	122800	35232050	8950	8950	8950	8950	0
486	20240927	122700	35232050	8950	8950	8950	8950	0
487	20240927	122600	35232050	8950	8950	8950	8950	0
488	20240927	122500	35232050	8950	8950	8950	8950	0
489	20240927	122400	35232050	8950	8950	8950	8950	0
490	20240927	122300	35232050	8950	8950	8950	8950	0
491	20240927	122200	35232050	8950	8950	8950	8950	0
492	20240927	122100	35232050	8950	8950	8950	8950	65
493	20240927	122000	34650300	8950	8950	8950	8950	0
494	20240927	121900	34650300	8950	8950	8950	8950	0
495	20240927	121800	34650300	8950	8950	8950	8950	0
496	20240927	121700	34650300	8950	8950	8950	8950	0
497	20240927	121600	34650300	8950	8950	8950	8950	0
498	20240927	121500	34650300	8950	8950	8950	8950	0
499	20240927	121400	34650300	8950	8950	8950	8950	0
500	20240927	121300	34650300	8950	8950	8950	8950	0
501	20240927	121200	34650300	8950	8950	8950	8950	0
502	20240927	121100	34650300	8950	8950	8950	8950	0
503	20240927	121000	34650300	8950	8950	8950	8950	0
504	20240927	120900	34650300	8950	8950	8950	8950	0
505	20240927	120800	34650300	8950	8950	8950	8950	0
506	20240927	120700	34650300	8950	8950	8950	8950	20
507	20240927	120600	34471300	8950	8950	8950	8950	0
508	20240927	120500	34471300	8950	8950	8950	8950	0
509	20240927	120400	34471300	8950	8950	8950	8950	0
510	20240927	120300	34471300	8950	8950	8950	8950	4
511	20240927	120200	34435500	8950	8950	8950	8950	0
512	20240927	120100	34435500	8950	8950	8950	8950	10
513	20240927	120000	34346000	8950	8950	8950	8950	0
514	20240927	115900	34346000	8950	8950	8950	8950	0
515	20240927	115800	34346000	8950	8950	8950	8950	0
516	20240927	115700	34346000	8950	8950	8950	8950	0
517	20240927	115600	34346000	8950	8950	8950	8950	4
518	20240927	115500	34310200	8950	8950	8950	8950	0
519	20240927	115400	34310200	8950	8950	8950	8950	0
520	20240927	115300	34310200	8950	8950	8950	8950	0
521	20240927	115200	34310200	8950	8950	8950	8950	0
522	20240927	115100	34310200	8950	8950	8950	8950	31
523	20240927	115000	34032750	8950	8950	8950	8950	0
524	20240927	114900	34032750	8950	8950	8950	8950	0
525	20240927	114800	34032750	8950	8950	8950	8950	0
526	20240927	114700	34032750	8950	8950	8950	8950	1
527	20240927	114600	34023800	8950	8950	8950	8950	0
528	20240927	114500	34023800	8950	8950	8950	8950	1
529	20240927	114400	34014850	8940	8940	8940	8940	0
530	20240927	114300	34014850	8940	8940	8940	8940	0
531	20240927	114200	34014850	8940	8940	8940	8940	0
532	20240927	114100	34014850	8940	8940	8940	8940	30
533	20240927	114000	33746650	8950	8950	8950	8950	0
534	20240927	113900	33746650	8950	8950	8950	8950	300
535	20240927	113800	31061650	8890	8890	8890	8890	0
536	20240927	113700	31061650	8890	8940	8940	8890	1154
537	20240927	113600	20747090	8940	8940	8940	8940	0
538	20240927	113500	20747090	8940	8940	8940	8940	0
539	20240927	113400	20747090	8940	8940	8940	8940	0
540	20240927	113300	20747090	8940	8940	8940	8940	0
541	20240927	113200	20747090	8940	8940	8940	8940	0
542	20240927	113100	20747090	8940	8940	8940	8940	0
543	20240927	113000	20747090	8940	8940	8940	8940	0
544	20240927	112900	20747090	8940	8940	8940	8940	0
545	20240927	112800	20747090	8940	8940	8940	8940	1
546	20240927	112700	20738150	8950	8950	8950	8950	0
547	20240927	112600	20738150	8950	8950	8950	8950	7
548	20240927	112500	20675500	8950	8950	8950	8950	0
549	20240927	112400	20675500	8950	8950	8950	8950	0
550	20240927	112300	20675500	8950	8950	8950	8950	1
551	20240927	112200	20666550	8950	8950	8950	8950	0
552	20240927	112100	20666550	8950	8950	8950	8950	31
553	20240927	112000	20389100	8940	8940	8940	8940	0
554	20240927	111900	20389100	8940	8940	8940	8940	0
555	20240927	111800	20389100	8940	8940	8940	8940	0
556	20240927	111700	20389100	8940	8940	8940	8940	0
557	20240927	111600	20389100	8940	8940	8940	8940	0
558	20240927	111500	20389100	8940	8940	8940	8940	0
559	20240927	111400	20389100	8940	8940	8940	8940	0
560	20240927	111300	20389100	8940	8940	8940	8940	0
561	20240927	111200	20389100	8940	8940	8940	8940	0
562	20240927	111100	20389100	8940	8940	8940	8940	0
563	20240927	111000	20389100	8940	8940	8940	8940	0
564	20240927	110900	20389100	8940	8940	8940	8940	1
565	20240927	110800	20380160	8930	8930	8930	8930	0
566	20240927	110700	20380160	8930	8930	8930	8930	0
567	20240927	110600	20380160	8930	8930	8930	8930	0
568	20240927	110500	20380160	8930	8930	8930	8930	0
569	20240927	110400	20380160	8930	8930	8930	8930	0
570	20240927	110300	20380160	8930	8930	8930	8930	0
571	20240927	110200	20380160	8930	8930	8930	8930	0
572	20240927	110100	20380160	8930	8930	8930	8930	0
573	20240927	110000	20380160	8930	8930	8930	8930	2
574	20240927	105900	20362300	8930	8930	8930	8930	0
575	20240927	105800	20362300	8930	8930	8930	8930	1
576	20240927	105700	20353370	8930	8930	8930	8930	0
577	20240927	105600	20353370	8930	8930	8930	8930	1
578	20240927	105500	20344440	8930	8930	8930	8930	1
579	20240927	105400	20335510	8930	8930	8930	8930	0
580	20240927	105300	20335510	8930	8930	8930	8930	1
581	20240927	105200	20326580	8930	8930	8930	8930	2
582	20240927	105100	20308720	8940	8940	8940	8940	128
583	20240927	105000	19164400	8930	8930	8930	8930	1
584	20240927	104900	19155470	8930	8950	8950	8930	3
585	20240927	104800	19128640	8930	8930	8930	8930	0
586	20240927	104700	19128640	8930	8930	8930	8930	1
587	20240927	104600	19119710	8930	8940	8940	8930	2
588	20240927	104500	19101840	8930	8930	8930	8930	0
589	20240927	104400	19101840	8930	8930	8930	8930	2
590	20240927	104300	19083980	8930	8930	8930	8930	1
591	20240927	104200	19075050	8920	8920	8920	8920	0
592	20240927	104100	19075050	8920	8920	8920	8920	1
593	20240927	104000	19066130	8930	8930	8930	8930	1
594	20240927	103900	19057200	8930	8930	8930	8930	0
595	20240927	103800	19057200	8930	8930	8930	8930	2
596	20240927	103700	19039340	8930	8930	8930	8930	2
597	20240927	103600	19021480	8930	8930	8930	8930	0
598	20240927	103500	19021480	8930	8930	8930	8930	1
599	20240927	103400	19012550	8920	8920	8920	8920	1
600	20240927	103300	19003630	8950	8930	8950	8930	104
601	20240927	103200	18074220	8920	8920	8920	8920	2
602	20240927	103100	18056380	8920	8920	8920	8920	1
603	20240927	103000	18047460	8920	8920	8920	8920	0
604	20240927	102900	18047460	8920	8920	8920	8920	1
605	20240927	102800	18038540	8920	8920	8920	8920	1
606	20240927	102700	18029620	8920	8920	8920	8920	0
607	20240927	102600	18029620	8920	8920	8920	8920	1
608	20240927	102500	18020700	8920	8920	8920	8920	2
609	20240927	102400	18002860	8920	8920	8920	8920	19
610	20240927	102300	17833380	8910	8910	8910	8910	1
611	20240927	102200	17824470	8910	8910	8910	8910	1
612	20240927	102100	17815560	8900	8900	8900	8900	0
613	20240927	102000	17815560	8900	8900	8900	8900	1
614	20240927	101900	17806660	8900	8900	8900	8900	2
615	20240927	101800	17788860	8900	8900	8900	8900	0
616	20240927	101700	17788860	8900	8900	8900	8900	1
617	20240927	101600	17779960	8900	8900	8900	8900	0
618	20240927	101500	17779960	8900	8900	8900	8900	1
619	20240927	101400	17771060	8930	8900	8930	8900	4
620	20240927	101300	17735400	8900	8900	8900	8900	0
621	20240927	101200	17735400	8900	8900	8900	8900	2
622	20240927	101100	17717600	8890	8890	8890	8890	1
623	20240927	101000	17708710	8890	8890	8890	8890	0
624	20240927	100900	17708710	8890	8890	8890	8890	1
625	20240927	100800	17699820	8890	8890	8890	8890	1
626	20240927	100700	17690930	8880	8880	8880	8880	0
627	20240927	100600	17690930	8880	8880	8880	8880	1
628	20240927	100500	17682050	8880	8880	8880	8880	2
629	20240927	100400	17664290	8880	8880	8880	8880	0
630	20240927	100300	17664290	8880	8880	8880	8880	1
631	20240927	100200	17655410	8880	8880	8880	8880	1
632	20240927	100100	17646530	8870	8870	8870	8870	0
633	20240927	100000	17646530	8870	8870	8870	8870	7
634	20240927	095900	17584440	8870	8870	8870	8870	2
635	20240927	095800	17566700	8870	8870	8870	8870	6
636	20240927	095700	17513480	8870	8870	8870	8870	7
637	20240927	095600	17451390	8870	8870	8870	8870	7
638	20240927	095500	17389300	8870	8870	8870	8870	6
639	20240927	095400	17336080	8870	8920	8920	8870	58
640	20240927	095300	16818770	8870	8870	8920	8870	121
641	20240927	095200	15739850	8870	8870	8870	8870	6
642	20240927	095100	15686630	8860	8860	8860	8860	7
643	20240927	095000	15624610	8860	8860	8860	8860	7
644	20240927	094900	15562590	8860	8860	8860	8860	0
645	20240927	094800	15562590	8860	8860	8860	8860	7
646	20240927	094700	15500570	8870	8880	8880	8870	7
647	20240927	094600	15438470	8870	8870	8870	8870	6
648	20240927	094500	15385250	8870	8870	8870	8870	8
649	20240927	094400	15314290	8870	8870	8870	8870	1
650	20240927	094300	15305420	8870	8870	8870	8870	6
651	20240927	094200	15252200	8870	8870	8870	8870	7
652	20240927	094100	15190110	8860	8860	8860	8860	7
653	20240927	094000	15128090	8860	8860	8860	8860	206
654	20240927	093900	13302930	8860	8910	8910	8860	8
655	20240927	093800	13231750	8910	8910	8910	8910	1
656	20240927	093700	13222840	8910	8910	8910	8910	379
657	20240927	093600	9845950	8910	8910	8910	8910	7
658	20240927	093500	9783580	8910	8910	8910	8910	6
659	20240927	093400	9730120	8910	8910	8910	8910	7
660	20240927	093300	9667750	8910	8910	8910	8910	23
661	20240927	093200	9462820	8910	8910	8910	8910	6
662	20240927	093100	9409360	8910	8900	8910	8900	7
663	20240927	093000	9347050	8930	8900	8930	8900	8
664	20240927	092900	9275820	8930	8930	8930	8900	8
665	20240927	092800	9204560	8900	8900	8900	8900	1
666	20240927	092700	9195660	8900	8900	8900	8900	7
667	20240927	092600	9133360	8900	8900	8900	8900	6
668	20240927	092500	9079960	8900	8900	8900	8900	8
669	20240927	092400	9008760	8900	8900	8900	8900	7
670	20240927	092300	8946460	8920	8920	8920	8920	701
671	20240927	092200	2693540	8900	8900	8900	8900	7
672	20240927	092100	2631240	8920	8900	8920	8890	41
673	20240927	092000	2266080	8860	8860	8860	8860	6
674	20240927	091900	2212920	8860	8860	8860	8860	8
675	20240927	091800	2142040	8860	8860	8860	8860	7
676	20240927	091700	2080020	8850	8850	8850	8850	0
677	20240927	091600	2080020	8850	8850	8850	8850	7
678	20240927	091500	2018070	8850	8850	8850	8850	7
679	20240927	091400	1956120	8850	8850	8850	8850	6
680	20240927	091300	1903020	8850	8850	8850	8850	8
681	20240927	091200	1832220	8850	8850	8850	8850	1
682	20240927	091100	1823370	8850	8850	8850	8850	6
683	20240927	091000	1770270	8840	8840	8840	8840	7
684	20240927	090900	1708390	8840	8840	8840	8840	7
685	20240927	090800	1646510	8840	8840	8840	8840	6
686	20240927	090700	1593470	8840	8840	8840	8840	1
687	20240927	090600	1584630	8840	8840	8840	8840	8
688	20240927	090500	1513910	8840	8840	8840	8840	6
689	20240927	090400	1460870	8840	8840	8840	8840	7
690	20240927	090300	1398990	8850	8850	8850	8840	49
691	20240927	090200	965760	8840	8840	8840	8840	0
692	20240927	090100	965760	8840	8830	8840	8830	7
693	20240927	090000	903890	8850	8920	8920	8850	102