KissMeData/352700/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212200	172975990	2985	2985	2985	2985	2567
3	20240927	212100	172975990	2985	2985	2985	2985	0
4	20240927	212000	172975990	2985	2985	2985	2985	0
5	20240927	211900	172975990	2985	2985	2985	2985	0
6	20240927	211800	172975990	2985	2985	2985	2985	0
7	20240927	211700	172975990	2985	2985	2985	2985	0
8	20240927	211600	172975990	2985	2985	2985	2985	0
9	20240927	211500	172975990	2985	2985	2985	2985	0
10	20240927	211400	172975990	2985	2985	2985	2985	0
11	20240927	211300	172975990	2985	2985	2985	2985	0
12	20240927	211200	172975990	2985	2985	2985	2985	0
13	20240927	211100	172975990	2985	2985	2985	2985	0
14	20240927	211000	172975990	2985	2985	2985	2985	0
15	20240927	210900	172975990	2985	2985	2985	2985	0
16	20240927	210800	172975990	2985	2985	2985	2985	0
17	20240927	210700	172975990	2985	2985	2985	2985	0
18	20240927	210600	172975990	2985	2985	2985	2985	0
19	20240927	210500	172975990	2985	2985	2985	2985	0
20	20240927	210400	172975990	2985	2985	2985	2985	0
21	20240927	210300	172975990	2985	2985	2985	2985	0
22	20240927	210200	172975990	2985	2985	2985	2985	0
23	20240927	210100	172975990	2985	2985	2985	2985	0
24	20240927	210000	172975990	2985	2985	2985	2985	0
25	20240927	205900	172975990	2985	2985	2985	2985	0
26	20240927	205800	172975990	2985	2985	2985	2985	0
27	20240927	205700	172975990	2985	2985	2985	2985	0
28	20240927	205600	172975990	2985	2985	2985	2985	0
29	20240927	205500	172975990	2985	2985	2985	2985	0
30	20240927	205400	172975990	2985	2985	2985	2985	0
31	20240927	205300	172975990	2985	2985	2985	2985	0
32	20240927	205200	172975990	2985	2985	2985	2985	2567
33	20240927	205100	172975990	2985	2985	2985	2985	0
34	20240927	205000	172975990	2985	2985	2985	2985	0
35	20240927	204900	172975990	2985	2985	2985	2985	0
36	20240927	204800	172975990	2985	2985	2985	2985	0
37	20240927	204700	172975990	2985	2985	2985	2985	0
38	20240927	204600	172975990	2985	2985	2985	2985	0
39	20240927	204500	172975990	2985	2985	2985	2985	0
40	20240927	204400	172975990	2985	2985	2985	2985	0
41	20240927	204300	172975990	2985	2985	2985	2985	0
42	20240927	204200	172975990	2985	2985	2985	2985	0
43	20240927	204100	172975990	2985	2985	2985	2985	0
44	20240927	204000	172975990	2985	2985	2985	2985	0
45	20240927	203900	172975990	2985	2985	2985	2985	0
46	20240927	203800	172975990	2985	2985	2985	2985	0
47	20240927	203700	172975990	2985	2985	2985	2985	0
48	20240927	203600	172975990	2985	2985	2985	2985	0
49	20240927	203500	172975990	2985	2985	2985	2985	0
50	20240927	203400	172975990	2985	2985	2985	2985	0
51	20240927	203300	172975990	2985	2985	2985	2985	0
52	20240927	203200	172975990	2985	2985	2985	2985	0
53	20240927	203100	172975990	2985	2985	2985	2985	0
54	20240927	203000	172975990	2985	2985	2985	2985	0
55	20240927	202900	172975990	2985	2985	2985	2985	0
56	20240927	202800	172975990	2985	2985	2985	2985	0
57	20240927	202700	172975990	2985	2985	2985	2985	0
58	20240927	202600	172975990	2985	2985	2985	2985	0
59	20240927	202500	172975990	2985	2985	2985	2985	0
60	20240927	202400	172975990	2985	2985	2985	2985	0
61	20240927	202300	172975990	2985	2985	2985	2985	0
62	20240927	202200	172975990	2985	2985	2985	2985	2567
63	20240927	202100	172975990	2985	2985	2985	2985	0
64	20240927	202000	172975990	2985	2985	2985	2985	0
65	20240927	201900	172975990	2985	2985	2985	2985	0
66	20240927	201800	172975990	2985	2985	2985	2985	0
67	20240927	201700	172975990	2985	2985	2985	2985	0
68	20240927	201600	172975990	2985	2985	2985	2985	0
69	20240927	201500	172975990	2985	2985	2985	2985	0
70	20240927	201400	172975990	2985	2985	2985	2985	0
71	20240927	201300	172975990	2985	2985	2985	2985	0
72	20240927	201200	172975990	2985	2985	2985	2985	0
73	20240927	201100	172975990	2985	2985	2985	2985	0
74	20240927	201000	172975990	2985	2985	2985	2985	0
75	20240927	200900	172975990	2985	2985	2985	2985	0
76	20240927	200800	172975990	2985	2985	2985	2985	0
77	20240927	200700	172975990	2985	2985	2985	2985	0
78	20240927	200600	172975990	2985	2985	2985	2985	0
79	20240927	200500	172975990	2985	2985	2985	2985	0
80	20240927	200400	172975990	2985	2985	2985	2985	0
81	20240927	200300	172975990	2985	2985	2985	2985	0
82	20240927	200200	172975990	2985	2985	2985	2985	0
83	20240927	200100	172975990	2985	2985	2985	2985	0
84	20240927	200000	172975990	2985	2985	2985	2985	0
85	20240927	195900	172975990	2985	2985	2985	2985	0
86	20240927	195800	172975990	2985	2985	2985	2985	0
87	20240927	195700	172975990	2985	2985	2985	2985	0
88	20240927	195600	172975990	2985	2985	2985	2985	0
89	20240927	195500	172975990	2985	2985	2985	2985	0
90	20240927	195400	172975990	2985	2985	2985	2985	0
91	20240927	195300	172975990	2985	2985	2985	2985	0
92	20240927	195200	172975990	2985	2985	2985	2985	2567
93	20240927	195100	172975990	2985	2985	2985	2985	0
94	20240927	195000	172975990	2985	2985	2985	2985	0
95	20240927	194900	172975990	2985	2985	2985	2985	0
96	20240927	194800	172975990	2985	2985	2985	2985	0
97	20240927	194700	172975990	2985	2985	2985	2985	0
98	20240927	194600	172975990	2985	2985	2985	2985	0
99	20240927	194500	172975990	2985	2985	2985	2985	0
100	20240927	194400	172975990	2985	2985	2985	2985	0
101	20240927	194300	172975990	2985	2985	2985	2985	0
102	20240927	194200	172975990	2985	2985	2985	2985	0
103	20240927	194100	172975990	2985	2985	2985	2985	0
104	20240927	194000	172975990	2985	2985	2985	2985	0
105	20240927	193900	172975990	2985	2985	2985	2985	0
106	20240927	193800	172975990	2985	2985	2985	2985	0
107	20240927	193700	172975990	2985	2985	2985	2985	0
108	20240927	193600	172975990	2985	2985	2985	2985	0
109	20240927	193500	172975990	2985	2985	2985	2985	0
110	20240927	193400	172975990	2985	2985	2985	2985	0
111	20240927	193300	172975990	2985	2985	2985	2985	0
112	20240927	193200	172975990	2985	2985	2985	2985	0
113	20240927	193100	172975990	2985	2985	2985	2985	0
114	20240927	193000	172975990	2985	2985	2985	2985	0
115	20240927	192900	172975990	2985	2985	2985	2985	0
116	20240927	192800	172975990	2985	2985	2985	2985	0
117	20240927	192700	172975990	2985	2985	2985	2985	0
118	20240927	192600	172975990	2985	2985	2985	2985	0
119	20240927	192500	172975990	2985	2985	2985	2985	0
120	20240927	192400	172975990	2985	2985	2985	2985	0
121	20240927	192300	172975990	2985	2985	2985	2985	0
122	20240927	192200	172975990	2985	2985	2985	2985	2567
123	20240927	192100	172975990	2985	2985	2985	2985	0
124	20240927	192000	172975990	2985	2985	2985	2985	0
125	20240927	191900	172975990	2985	2985	2985	2985	0
126	20240927	191800	172975990	2985	2985	2985	2985	0
127	20240927	191700	172975990	2985	2985	2985	2985	0
128	20240927	191600	172975990	2985	2985	2985	2985	0
129	20240927	191500	172975990	2985	2985	2985	2985	0
130	20240927	191400	172975990	2985	2985	2985	2985	0
131	20240927	191300	172975990	2985	2985	2985	2985	0
132	20240927	191200	172975990	2985	2985	2985	2985	0
133	20240927	191100	172975990	2985	2985	2985	2985	0
134	20240927	191000	172975990	2985	2985	2985	2985	0
135	20240927	190900	172975990	2985	2985	2985	2985	0
136	20240927	190800	172975990	2985	2985	2985	2985	0
137	20240927	190700	172975990	2985	2985	2985	2985	0
138	20240927	190600	172975990	2985	2985	2985	2985	0
139	20240927	190500	172975990	2985	2985	2985	2985	0
140	20240927	190400	172975990	2985	2985	2985	2985	0
141	20240927	190300	172975990	2985	2985	2985	2985	0
142	20240927	190200	172975990	2985	2985	2985	2985	0
143	20240927	190100	172975990	2985	2985	2985	2985	0
144	20240927	190000	172975990	2985	2985	2985	2985	0
145	20240927	185900	172975990	2985	2985	2985	2985	0
146	20240927	185800	172975990	2985	2985	2985	2985	0
147	20240927	185700	172975990	2985	2985	2985	2985	0
148	20240927	185600	172975990	2985	2985	2985	2985	0
149	20240927	185500	172975990	2985	2985	2985	2985	0
150	20240927	185400	172975990	2985	2985	2985	2985	0
151	20240927	185300	172975990	2985	2985	2985	2985	0
152	20240927	185200	172975990	2985	2985	2985	2985	2567
153	20240927	185100	172975990	2985	2985	2985	2985	0
154	20240927	185000	172975990	2985	2985	2985	2985	0
155	20240927	184900	172975990	2985	2985	2985	2985	0
156	20240927	184800	172975990	2985	2985	2985	2985	0
157	20240927	184700	172975990	2985	2985	2985	2985	0
158	20240927	184600	172975990	2985	2985	2985	2985	0
159	20240927	184500	172975990	2985	2985	2985	2985	0
160	20240927	184400	172975990	2985	2985	2985	2985	0
161	20240927	184300	172975990	2985	2985	2985	2985	0
162	20240927	184200	172975990	2985	2985	2985	2985	0
163	20240927	184100	172975990	2985	2985	2985	2985	0
164	20240927	184000	172975990	2985	2985	2985	2985	0
165	20240927	183900	172975990	2985	2985	2985	2985	0
166	20240927	183800	172975990	2985	2985	2985	2985	0
167	20240927	183700	172975990	2985	2985	2985	2985	0
168	20240927	183600	172975990	2985	2985	2985	2985	0
169	20240927	183500	172975990	2985	2985	2985	2985	0
170	20240927	183400	172975990	2985	2985	2985	2985	0
171	20240927	183300	172975990	2985	2985	2985	2985	0
172	20240927	183200	172975990	2985	2985	2985	2985	0
173	20240927	183100	172975990	2985	2985	2985	2985	0
174	20240927	183000	172975990	2985	2985	2985	2985	0
175	20240927	182900	172975990	2985	2985	2985	2985	0
176	20240927	182800	172975990	2985	2985	2985	2985	0
177	20240927	182700	172975990	2985	2985	2985	2985	0
178	20240927	182600	172975990	2985	2985	2985	2985	0
179	20240927	182500	172975990	2985	2985	2985	2985	0
180	20240927	182400	172975990	2985	2985	2985	2985	0
181	20240927	182300	172975990	2985	2985	2985	2985	0
182	20240927	182200	172975990	2985	2985	2985	2985	2567
183	20240927	182100	172975990	2985	2985	2985	2985	0
184	20240927	182000	172975990	2985	2985	2985	2985	0
185	20240927	181900	172975990	2985	2985	2985	2985	0
186	20240927	181800	172975990	2985	2985	2985	2985	0
187	20240927	181700	172975990	2985	2985	2985	2985	0
188	20240927	181600	172975990	2985	2985	2985	2985	0
189	20240927	181500	172975990	2985	2985	2985	2985	0
190	20240927	181400	172975990	2985	2985	2985	2985	0
191	20240927	181300	172975990	2985	2985	2985	2985	0
192	20240927	181200	172975990	2985	2985	2985	2985	0
193	20240927	181100	172975990	2985	2985	2985	2985	0
194	20240927	181000	172975990	2985	2985	2985	2985	0
195	20240927	180900	172975990	2985	2985	2985	2985	0
196	20240927	180800	172975990	2985	2985	2985	2985	0
197	20240927	180700	172975990	2985	2985	2985	2985	0
198	20240927	180600	172975990	2985	2985	2985	2985	0
199	20240927	180500	172975990	2985	2985	2985	2985	0
200	20240927	180400	172975990	2985	2985	2985	2985	0
201	20240927	180300	172975990	2985	2985	2985	2985	0
202	20240927	180200	172975990	2985	2985	2985	2985	0
203	20240927	180100	172975990	2985	2985	2985	2985	0
204	20240927	180000	172975990	2985	2985	2985	2985	0
205	20240927	175900	172975990	2985	2985	2985	2985	0
206	20240927	175800	172975990	2985	2985	2985	2985	0
207	20240927	175700	172975990	2985	2985	2985	2985	0
208	20240927	175600	172975990	2985	2985	2985	2985	0
209	20240927	175500	172975990	2985	2985	2985	2985	0
210	20240927	175400	172975990	2985	2985	2985	2985	0
211	20240927	175300	172975990	2985	2985	2985	2985	0
212	20240927	175200	172975990	2985	2985	2985	2985	2567
213	20240927	175100	172975990	2985	2985	2985	2985	0
214	20240927	175000	172975990	2985	2985	2985	2985	0
215	20240927	174900	172975990	2985	2985	2985	2985	0
216	20240927	174800	172975990	2985	2985	2985	2985	0
217	20240927	174700	172975990	2985	2985	2985	2985	0
218	20240927	174600	172975990	2985	2985	2985	2985	0
219	20240927	174500	172975990	2985	2985	2985	2985	0
220	20240927	174400	172975990	2985	2985	2985	2985	0
221	20240927	174300	172975990	2985	2985	2985	2985	0
222	20240927	174200	172975990	2985	2985	2985	2985	0
223	20240927	174100	172975990	2985	2985	2985	2985	0
224	20240927	174000	172975990	2985	2985	2985	2985	0
225	20240927	173900	172975990	2985	2985	2985	2985	0
226	20240927	173800	172975990	2985	2985	2985	2985	0
227	20240927	173700	172975990	2985	2985	2985	2985	0
228	20240927	173600	172975990	2985	2985	2985	2985	0
229	20240927	173500	172975990	2985	2985	2985	2985	0
230	20240927	173400	172975990	2985	2985	2985	2985	0
231	20240927	173300	172975990	2985	2985	2985	2985	0
232	20240927	173200	172975990	2985	2985	2985	2985	0
233	20240927	173100	172975990	2985	2985	2985	2985	0
234	20240927	173000	172975990	2985	2985	2985	2985	0
235	20240927	172900	172975990	2985	2985	2985	2985	0
236	20240927	172800	172975990	2985	2985	2985	2985	0
237	20240927	172700	172975990	2985	2985	2985	2985	0
238	20240927	172600	172975990	2985	2985	2985	2985	0
239	20240927	172500	172975990	2985	2985	2985	2985	0
240	20240927	172400	172975990	2985	2985	2985	2985	0
241	20240927	172300	172975990	2985	2985	2985	2985	0
242	20240927	172200	172975990	2985	2985	2985	2985	2567
243	20240927	172100	172975990	2985	2985	2985	2985	0
244	20240927	172000	172975990	2985	2985	2985	2985	0
245	20240927	171900	172975990	2985	2985	2985	2985	0
246	20240927	171800	172975990	2985	2985	2985	2985	0
247	20240927	171700	172975990	2985	2985	2985	2985	0
248	20240927	171600	172975990	2985	2985	2985	2985	0
249	20240927	171500	172975990	2985	2985	2985	2985	0
250	20240927	171400	172975990	2985	2985	2985	2985	0
251	20240927	171300	172975990	2985	2985	2985	2985	0
252	20240927	171200	172975990	2985	2985	2985	2985	0
253	20240927	171100	172975990	2985	2985	2985	2985	0
254	20240927	171000	172975990	2985	2985	2985	2985	0
255	20240927	170900	172975990	2985	2985	2985	2985	0
256	20240927	170800	172975990	2985	2985	2985	2985	0
257	20240927	170700	172975990	2985	2985	2985	2985	0
258	20240927	170600	172975990	2985	2985	2985	2985	0
259	20240927	170500	172975990	2985	2985	2985	2985	0
260	20240927	170400	172975990	2985	2985	2985	2985	0
261	20240927	170300	172975990	2985	2985	2985	2985	0
262	20240927	170200	172975990	2985	2985	2985	2985	0
263	20240927	170100	172975990	2985	2985	2985	2985	0
264	20240927	170000	172975990	2985	2985	2985	2985	0
265	20240927	165900	172975990	2985	2985	2985	2985	0
266	20240927	165800	172975990	2985	2985	2985	2985	0
267	20240927	165700	172975990	2985	2985	2985	2985	0
268	20240927	165600	172975990	2985	2985	2985	2985	0
269	20240927	165500	172975990	2985	2985	2985	2985	0
270	20240927	165400	172975990	2985	2985	2985	2985	0
271	20240927	165300	172975990	2985	2985	2985	2985	0
272	20240927	165200	172975990	2985	2985	2985	2985	2567
273	20240927	165100	172975990	2985	2985	2985	2985	0
274	20240927	165000	172975990	2985	2985	2985	2985	0
275	20240927	164900	172975990	2985	2985	2985	2985	0
276	20240927	164800	172975990	2985	2985	2985	2985	0
277	20240927	164700	172975990	2985	2985	2985	2985	0
278	20240927	164600	172975990	2985	2985	2985	2985	0
279	20240927	164500	172975990	2985	2985	2985	2985	0
280	20240927	164400	172975990	2985	2985	2985	2985	0
281	20240927	164300	172975990	2985	2985	2985	2985	0
282	20240927	164200	172975990	2985	2985	2985	2985	0
283	20240927	164100	172975990	2985	2985	2985	2985	0
284	20240927	164000	172975990	2985	2985	2985	2985	0
285	20240927	163900	172975990	2985	2985	2985	2985	0
286	20240927	163800	172975990	2985	2985	2985	2985	0
287	20240927	163700	172975990	2985	2985	2985	2985	0
288	20240927	163600	172975990	2985	2985	2985	2985	0
289	20240927	163500	172975990	2985	2985	2985	2985	0
290	20240927	163400	172975990	2985	2985	2985	2985	0
291	20240927	163300	172975990	2985	2985	2985	2985	0
292	20240927	163200	172975990	2985	2985	2985	2985	0
293	20240927	163100	172975990	2985	2985	2985	2985	0
294	20240927	163000	172975990	2985	2985	2985	2985	0
295	20240927	162900	172975990	2985	2985	2985	2985	0
296	20240927	162800	172975990	2985	2985	2985	2985	0
297	20240927	162700	172975990	2985	2985	2985	2985	0
298	20240927	162600	172975990	2985	2985	2985	2985	0
299	20240927	162500	172975990	2985	2985	2985	2985	0
300	20240927	162400	172975990	2985	2985	2985	2985	0
301	20240927	162300	172975990	2985	2985	2985	2985	0
302	20240927	162200	172975990	2985	2985	2985	2985	2567
303	20240927	162100	172975990	2985	2985	2985	2985	0
304	20240927	162000	172975990	2985	2985	2985	2985	0
305	20240927	161900	172975990	2985	2985	2985	2985	0
306	20240927	161800	172975990	2985	2985	2985	2985	0
307	20240927	161700	172975990	2985	2985	2985	2985	0
308	20240927	161600	172975990	2985	2985	2985	2985	0
309	20240927	161500	172975990	2985	2985	2985	2985	0
310	20240927	161400	172975990	2985	2985	2985	2985	0
311	20240927	161300	172975990	2985	2985	2985	2985	0
312	20240927	161200	172975990	2985	2985	2985	2985	0
313	20240927	161100	172975990	2985	2985	2985	2985	0
314	20240927	161000	172975990	2985	2985	2985	2985	0
315	20240927	160900	172975990	2985	2985	2985	2985	0
316	20240927	160800	172975990	2985	2985	2985	2985	0
317	20240927	160700	172975990	2985	2985	2985	2985	0
318	20240927	160600	172975990	2985	2985	2985	2985	0
319	20240927	160500	172975990	2985	2985	2985	2985	0
320	20240927	160400	172975990	2985	2985	2985	2985	0
321	20240927	160300	172975990	2985	2985	2985	2985	0
322	20240927	160200	172975990	2985	2985	2985	2985	0
323	20240927	160100	172975990	2985	2985	2985	2985	0
324	20240927	160000	172975990	2985	2985	2985	2985	0
325	20240927	155900	172975990	2985	2985	2985	2985	0
326	20240927	155800	172975990	2985	2985	2985	2985	0
327	20240927	155700	172975990	2985	2985	2985	2985	0
328	20240927	155600	172975990	2985	2985	2985	2985	0
329	20240927	155500	172975990	2985	2985	2985	2985	0
330	20240927	155400	172975990	2985	2985	2985	2985	0
331	20240927	155300	172975990	2985	2985	2985	2985	0
332	20240927	155200	172975990	2985	2985	2985	2985	2567
333	20240927	155100	172975990	2985	2985	2985	2985	0
334	20240927	155000	172975990	2985	2985	2985	2985	0
335	20240927	154900	172975990	2985	2985	2985	2985	0
336	20240927	154800	172975990	2985	2985	2985	2985	0
337	20240927	154700	172975990	2985	2985	2985	2985	0
338	20240927	154600	172975990	2985	2985	2985	2985	0
339	20240927	154500	172975990	2985	2985	2985	2985	0
340	20240927	154400	172975990	2985	2985	2985	2985	0
341	20240927	154300	172975990	2985	2985	2985	2985	0
342	20240927	154200	172975990	2985	2985	2985	2985	0
343	20240927	154100	172975990	2985	2985	2985	2985	0
344	20240927	154000	172975990	2985	2985	2985	2985	0
345	20240927	153900	172975990	2985	2985	2985	2985	0
346	20240927	153800	172975990	2985	2985	2985	2985	0
347	20240927	153700	172975990	2985	2985	2985	2985	0
348	20240927	153600	172975990	2985	2985	2985	2985	0
349	20240927	153500	172975990	2985	2985	2985	2985	0
350	20240927	153400	172975990	2985	2985	2985	2985	0
351	20240927	153300	172975990	2985	2985	2985	2985	0
352	20240927	153200	172975990	2985	2985	2985	2985	0
353	20240927	153100	172975990	2985	2985	2985	2985	0
354	20240927	153000	172975990	2985	2985	2985	2985	2567
355	20240927	152900	165313495	2980	2980	2980	2980	0
356	20240927	152800	165313495	2980	2980	2980	2980	0
357	20240927	152700	165313495	2980	2980	2980	2980	0
358	20240927	152600	165313495	2980	2980	2980	2980	0
359	20240927	152500	165313495	2980	2980	2980	2980	0
360	20240927	152400	165313495	2980	2980	2980	2980	0
361	20240927	152300	165313495	2980	2980	2980	2980	0
362	20240927	152200	165313495	2980	2980	2980	2980	0
363	20240927	152100	165313495	2980	2980	2980	2980	0
364	20240927	152000	165313495	2980	2980	2980	2980	0
365	20240927	151900	165313495	2980	2970	2980	2970	101
366	20240927	151800	165012525	2970	2980	2980	2970	2420
367	20240927	151700	157817625	2990	2980	2990	2980	886
368	20240927	151600	155175805	2970	2980	2980	2970	1846
369	20240927	151500	149688405	2990	2990	2990	2990	0
370	20240927	151400	149688405	2990	2980	2990	2980	808
371	20240927	151300	147279020	2985	2985	2985	2985	0
372	20240927	151200	147279020	2985	2985	2985	2985	0
373	20240927	151100	147279020	2985	2985	2985	2985	40
374	20240927	151000	147159620	2985	2975	2985	2975	1383
375	20240927	150900	143036825	2970	2965	2970	2965	1098
376	20240927	150800	139775790	2970	2960	2970	2960	14
377	20240927	150700	139734220	2970	2970	2970	2970	0
378	20240927	150600	139734220	2970	2960	2970	2960	551
379	20240927	150500	138101265	2965	2965	2965	2965	0
380	20240927	150400	138101265	2965	2955	2965	2955	361
381	20240927	150300	137033600	2960	2960	2960	2960	0
382	20240927	150200	137033600	2960	2960	2960	2960	0
383	20240927	150100	137033600	2960	2945	2960	2945	53
384	20240927	150000	136877375	2955	2955	2955	2955	0
385	20240927	145900	136877375	2955	2955	2955	2955	0
386	20240927	145800	136877375	2955	2955	2955	2955	0
387	20240927	145700	136877375	2955	2955	2955	2955	0
388	20240927	145600	136877375	2955	2955	2955	2955	1
389	20240927	145500	136874420	2940	2935	2940	2935	13
390	20240927	145400	136836215	2950	2935	2950	2935	734
391	20240927	145300	134678430	2940	2940	2940	2940	0
392	20240927	145200	134678430	2940	2940	2940	2940	12
393	20240927	145100	134643150	2955	2935	2955	2935	1278
394	20240927	145000	130885960	2935	2940	2940	2935	1402
395	20240927	144900	126764150	2940	2940	2940	2940	0
396	20240927	144800	126764150	2940	2940	2940	2940	3
397	20240927	144700	126755330	2935	2935	2935	2935	0
398	20240927	144600	126755330	2935	2935	2935	2935	31
399	20240927	144500	126664345	2930	2930	2930	2930	68
400	20240927	144400	126465105	2950	2935	2950	2935	355
401	20240927	144300	125419750	2935	2930	2935	2930	677
402	20240927	144200	123433155	2930	2930	2930	2930	0
403	20240927	144100	123433155	2930	2930	2930	2930	0
404	20240927	144000	123433155	2930	2930	2930	2930	0
405	20240927	143900	123433155	2930	2930	2930	2930	0
406	20240927	143800	123433155	2930	2930	2930	2930	0
407	20240927	143700	123433155	2930	2930	2930	2930	0
408	20240927	143600	123433155	2930	2930	2930	2930	0
409	20240927	143500	123433155	2930	2930	2930	2930	0
410	20240927	143400	123433155	2930	2930	2930	2930	0
411	20240927	143300	123433155	2930	2930	2930	2930	0
412	20240927	143200	123433155	2930	2930	2930	2930	34
413	20240927	143100	123333535	2935	2930	2945	2930	260
414	20240927	143000	122571085	2930	2930	2930	2930	0
415	20240927	142900	122571085	2930	2930	2930	2930	0
416	20240927	142800	122571085	2930	2930	2930	2930	2
417	20240927	142700	122565225	2930	2930	2930	2930	0
418	20240927	142600	122565225	2930	2930	2930	2930	0
419	20240927	142500	122565225	2930	2930	2930	2930	0
420	20240927	142400	122565225	2930	2930	2930	2930	0
421	20240927	142300	122565225	2930	2930	2930	2930	0
422	20240927	142200	122565225	2930	2930	2930	2930	0
423	20240927	142100	122565225	2930	2930	2930	2930	10
424	20240927	142000	122535925	2930	2930	2930	2930	49
425	20240927	141900	122392355	2930	2930	2930	2930	0
426	20240927	141800	122392355	2930	2930	2930	2930	0
427	20240927	141700	122392355	2930	2930	2930	2930	0
428	20240927	141600	122392355	2930	2930	2930	2930	1
429	20240927	141500	122389425	2940	2940	2940	2940	0
430	20240927	141400	122389425	2940	2940	2940	2940	0
431	20240927	141300	122389425	2940	2940	2940	2940	0
432	20240927	141200	122389425	2940	2940	2940	2940	0
433	20240927	141100	122389425	2940	2940	2940	2940	0
434	20240927	141000	122389425	2940	2940	2940	2940	0
435	20240927	140900	122389425	2940	2940	2940	2940	0
436	20240927	140800	122389425	2940	2940	2940	2940	0
437	20240927	140700	122389425	2940	2940	2940	2940	0
438	20240927	140600	122389425	2940	2930	2940	2930	136
439	20240927	140500	121990265	2955	2960	2960	2940	5
440	20240927	140400	121975500	2940	2930	2960	2930	881
441	20240927	140300	119389570	2950	2950	2950	2950	0
442	20240927	140200	119389570	2950	2950	2950	2950	0
443	20240927	140100	119389570	2950	2930	2950	2930	605
444	20240927	140000	117615930	2925	2925	2925	2925	0
445	20240927	135900	117615930	2925	2925	2925	2925	0
446	20240927	135800	117615930	2925	2925	2925	2925	0
447	20240927	135700	117615930	2925	2925	2925	2925	0
448	20240927	135600	117615930	2925	2925	2925	2925	2
449	20240927	135500	117610080	2940	2930	2940	2925	725
450	20240927	135400	115485805	2930	2920	2930	2920	1115
451	20240927	135300	112222685	2930	2930	2930	2900	4251
452	20240927	135200	99827140	2935	2935	2935	2935	25
453	20240927	135100	99753765	2940	2940	2940	2940	0
454	20240927	135000	99753765	2940	2940	2940	2940	2
455	20240927	134900	99747885	2940	2940	2940	2940	1
456	20240927	134800	99744945	2940	2940	2940	2940	0
457	20240927	134700	99744945	2940	2940	2940	2940	0
458	20240927	134600	99744945	2940	2940	2940	2940	0
459	20240927	134500	99744945	2940	2940	2940	2940	0
460	20240927	134400	99744945	2940	2940	2940	2940	0
461	20240927	134300	99744945	2940	2940	2940	2940	0
462	20240927	134200	99744945	2940	2940	2940	2940	134
463	20240927	134100	99350985	2940	2940	2940	2940	0
464	20240927	134000	99350985	2940	2940	2940	2940	0
465	20240927	133900	99350985	2940	2940	2940	2940	0
466	20240927	133800	99350985	2940	2940	2940	2940	15
467	20240927	133700	99306885	2940	2940	2940	2940	8
468	20240927	133600	99283365	2940	2940	2940	2940	2
469	20240927	133500	99277485	2935	2945	2945	2935	3246
470	20240927	133400	89742885	2965	2965	2965	2965	0
471	20240927	133300	89742885	2965	2965	2965	2965	0
472	20240927	133200	89742885	2965	2965	2965	2965	0
473	20240927	133100	89742885	2965	2965	2965	2965	0
474	20240927	133000	89742885	2965	2965	2965	2965	0
475	20240927	132900	89742885	2965	2965	2965	2965	0
476	20240927	132800	89742885	2965	2965	2965	2965	0
477	20240927	132700	89742885	2965	2965	2965	2965	0
478	20240927	132600	89742885	2965	2965	2965	2965	0
479	20240927	132500	89742885	2965	2965	2965	2965	0
480	20240927	132400	89742885	2965	2965	2965	2965	0
481	20240927	132300	89742885	2965	2945	2965	2945	507
482	20240927	132200	88249705	2945	2945	2945	2945	0
483	20240927	132100	88249705	2945	2945	2945	2945	10
484	20240927	132000	88220255	2945	2945	2945	2945	3
485	20240927	131900	88211420	2945	2960	2960	2945	2992
486	20240927	131800	79376160	2965	2965	2965	2965	0
487	20240927	131700	79376160	2965	2965	2965	2965	0
488	20240927	131600	79376160	2965	2965	2965	2965	0
489	20240927	131500	79376160	2965	2965	2965	2965	0
490	20240927	131400	79376160	2965	2965	2965	2965	0
491	20240927	131300	79376160	2965	2965	2965	2965	0
492	20240927	131200	79376160	2965	2965	2965	2965	0
493	20240927	131100	79376160	2965	2965	2965	2965	0
494	20240927	131000	79376160	2965	2965	2965	2965	0
495	20240927	130900	79376160	2965	2965	2965	2965	49
496	20240927	130800	79230875	2960	2960	2960	2960	0
497	20240927	130700	79230875	2960	2960	2960	2960	487
498	20240927	130600	77789355	2965	2965	2965	2965	0
499	20240927	130500	77789355	2965	2965	2965	2965	0
500	20240927	130400	77789355	2965	2965	2965	2965	0
501	20240927	130300	77789355	2965	2965	2965	2965	19
502	20240927	130200	77733020	2965	2965	2965	2965	39
503	20240927	130100	77617385	2970	2970	2970	2970	0
504	20240927	130000	77617385	2970	2970	2970	2970	0
505	20240927	125900	77617385	2970	2970	2970	2970	0
506	20240927	125800	77617385	2970	2970	2970	2970	0
507	20240927	125700	77617385	2970	2970	2970	2970	0
508	20240927	125600	77617385	2970	2970	2970	2970	1
509	20240927	125500	77614415	2970	2970	2970	2970	0
510	20240927	125400	77614415	2970	2970	2970	2970	0
511	20240927	125300	77614415	2970	2970	2970	2970	0
512	20240927	125200	77614415	2970	2970	2970	2970	0
513	20240927	125100	77614415	2970	2970	2970	2970	0
514	20240927	125000	77614415	2970	2970	2970	2970	0
515	20240927	124900	77614415	2970	2970	2970	2970	0
516	20240927	124800	77614415	2970	2970	2970	2970	0
517	20240927	124700	77614415	2970	2970	2970	2970	0
518	20240927	124600	77614415	2970	2970	2970	2970	0
519	20240927	124500	77614415	2970	2970	2970	2970	0
520	20240927	124400	77614415	2970	2970	2970	2970	0
521	20240927	124300	77614415	2970	2970	2970	2970	0
522	20240927	124200	77614415	2970	2970	2970	2970	1
523	20240927	124100	77611445	2965	2965	2965	2965	1
524	20240927	124000	77608480	2970	2970	2970	2970	0
525	20240927	123900	77608480	2970	2970	2970	2970	0
526	20240927	123800	77608480	2970	2970	2970	2970	0
527	20240927	123700	77608480	2970	2970	2970	2970	0
528	20240927	123600	77608480	2970	2970	2970	2970	0
529	20240927	123500	77608480	2970	2970	2970	2970	100
530	20240927	123400	77311480	2970	2970	2970	2970	0
531	20240927	123300	77311480	2970	2970	2970	2970	1
532	20240927	123200	77308510	2965	2965	2965	2965	0
533	20240927	123100	77308510	2965	2965	2965	2965	0
534	20240927	123000	77308510	2965	2970	2970	2965	71
535	20240927	122900	77097990	2965	2965	2965	2965	0
536	20240927	122800	77097990	2965	2970	2970	2965	2
537	20240927	122700	77092055	2965	2965	2965	2965	0
538	20240927	122600	77092055	2965	2965	2965	2965	0
539	20240927	122500	77092055	2965	2970	2970	2965	2
540	20240927	122400	77086120	2970	2970	2970	2970	0
541	20240927	122300	77086120	2970	2970	2970	2970	1
542	20240927	122200	77083150	2960	2960	2960	2960	0
543	20240927	122100	77083150	2960	2960	2960	2960	0
544	20240927	122000	77083150	2960	2960	2960	2960	0
545	20240927	121900	77083150	2960	2960	2960	2960	0
546	20240927	121800	77083150	2960	2960	2960	2960	0
547	20240927	121700	77083150	2960	2960	2960	2960	0
548	20240927	121600	77083150	2960	2960	2960	2960	0
549	20240927	121500	77083150	2960	2960	2960	2960	0
550	20240927	121400	77083150	2960	2960	2960	2960	0
551	20240927	121300	77083150	2960	2960	2960	2960	0
552	20240927	121200	77083150	2960	2965	2965	2960	100
553	20240927	121100	76787100	2970	2970	2970	2970	0
554	20240927	121000	76787100	2970	2970	2970	2970	0
555	20240927	120900	76787100	2970	2970	2970	2970	0
556	20240927	120800	76787100	2970	2970	2970	2970	0
557	20240927	120700	76787100	2970	2970	2970	2970	0
558	20240927	120600	76787100	2970	2970	2970	2970	0
559	20240927	120500	76787100	2970	2970	2970	2970	0
560	20240927	120400	76787100	2970	2970	2970	2970	1
561	20240927	120300	76784130	2965	2965	2965	2965	0
562	20240927	120200	76784130	2965	2965	2965	2965	0
563	20240927	120100	76784130	2965	2965	2965	2965	2843
564	20240927	120000	68354635	2965	2965	2965	2965	0
565	20240927	115900	68354635	2965	2965	2965	2965	0
566	20240927	115800	68354635	2965	2965	2965	2965	0
567	20240927	115700	68354635	2965	2965	2965	2965	0
568	20240927	115600	68354635	2965	2965	2965	2965	0
569	20240927	115500	68354635	2965	2965	2965	2965	0
570	20240927	115400	68354635	2965	2965	2965	2965	0
571	20240927	115300	68354635	2965	2965	2965	2965	0
572	20240927	115200	68354635	2965	2965	2965	2965	0
573	20240927	115100	68354635	2965	2965	2965	2965	0
574	20240927	115000	68354635	2965	2965	2965	2965	0
575	20240927	114900	68354635	2965	2965	2965	2965	0
576	20240927	114800	68354635	2965	2965	2965	2965	180
577	20240927	114700	67820935	2960	2960	2960	2960	0
578	20240927	114600	67820935	2960	2960	2960	2960	0
579	20240927	114500	67820935	2960	2960	2960	2960	0
580	20240927	114400	67820935	2960	2960	2960	2960	0
581	20240927	114300	67820935	2960	2960	2960	2960	0
582	20240927	114200	67820935	2960	2960	2960	2960	0
583	20240927	114100	67820935	2960	2960	2960	2960	0
584	20240927	114000	67820935	2960	2960	2960	2960	0
585	20240927	113900	67820935	2960	2960	2960	2960	100
586	20240927	113800	67524935	2960	2960	2960	2960	0
587	20240927	113700	67524935	2960	2960	2960	2960	0
588	20240927	113600	67524935	2960	2960	2960	2960	100
589	20240927	113500	67228935	2970	2970	2970	2970	0
590	20240927	113400	67228935	2970	2970	2970	2970	0
591	20240927	113300	67228935	2970	2970	2970	2970	0
592	20240927	113200	67228935	2970	2970	2970	2970	0
593	20240927	113100	67228935	2970	2970	2970	2970	1
594	20240927	113000	67225965	2970	2970	2970	2970	0
595	20240927	112900	67225965	2970	2970	2970	2970	0
596	20240927	112800	67225965	2970	2965	2970	2965	34
597	20240927	112700	67125140	2965	2965	2970	2965	4
598	20240927	112600	67113275	2965	2965	2965	2965	17
599	20240927	112500	67062870	2970	2970	2975	2970	2034
600	20240927	112400	61021875	2965	2960	2965	2960	50
601	20240927	112300	60873860	2960	2960	2960	2960	0
602	20240927	112200	60873860	2960	2960	2960	2960	0
603	20240927	112100	60873860	2960	2960	2960	2960	0
604	20240927	112000	60873860	2960	2960	2960	2960	25
605	20240927	111900	60799860	2965	2965	2965	2965	0
606	20240927	111800	60799860	2965	2965	2965	2965	0
607	20240927	111700	60799860	2965	2965	2965	2965	0
608	20240927	111600	60799860	2965	2965	2965	2965	1
609	20240927	111500	60796895	2985	2985	2985	2985	0
610	20240927	111400	60796895	2985	2955	2985	2955	218
611	20240927	111300	60152190	2955	2955	2955	2955	0
612	20240927	111200	60152190	2955	2955	2955	2955	0
613	20240927	111100	60152190	2955	2955	2955	2955	1
614	20240927	111000	60149235	2945	2945	2945	2945	0
615	20240927	110900	60149235	2945	2945	2945	2945	0
616	20240927	110800	60149235	2945	2945	2945	2945	0
617	20240927	110700	60149235	2945	2945	2945	2945	0
618	20240927	110600	60149235	2945	2945	2945	2945	0
619	20240927	110500	60149235	2945	2945	2945	2945	0
620	20240927	110400	60149235	2945	2945	2945	2945	0
621	20240927	110300	60149235	2945	2945	2945	2945	0
622	20240927	110200	60149235	2945	2945	2945	2945	0
623	20240927	110100	60149235	2945	2945	2945	2945	0
624	20240927	110000	60149235	2945	2945	2945	2945	0
625	20240927	105900	60149235	2945	2945	2945	2945	0
626	20240927	105800	60149235	2945	2945	2945	2945	0
627	20240927	105700	60149235	2945	2945	2945	2945	0
628	20240927	105600	60149235	2945	2945	2945	2945	0
629	20240927	105500	60149235	2945	2945	2945	2945	0
630	20240927	105400	60149235	2945	2945	2945	2945	0
631	20240927	105300	60149235	2945	2945	2945	2945	0
632	20240927	105200	60149235	2945	2950	2950	2945	200
633	20240927	105100	59559675	2950	2950	2950	2950	0
634	20240927	105000	59559675	2950	2950	2950	2950	0
635	20240927	104900	59559675	2950	2950	2950	2950	0
636	20240927	104800	59559675	2950	2950	2950	2950	0
637	20240927	104700	59559675	2950	2950	2950	2950	0
638	20240927	104600	59559675	2950	2950	2950	2950	1227
639	20240927	104500	55940025	2950	2950	2950	2950	0
640	20240927	104400	55940025	2950	2950	2950	2950	0
641	20240927	104300	55940025	2950	2950	2950	2950	0
642	20240927	104200	55940025	2950	2950	2950	2950	0
643	20240927	104100	55940025	2950	2950	2950	2950	50
644	20240927	104000	55792525	2950	2950	2950	2950	0
645	20240927	103900	55792525	2950	2950	2950	2950	0
646	20240927	103800	55792525	2950	2950	2950	2950	300
647	20240927	103700	54907525	2950	2960	2960	2950	5335
648	20240927	103600	39160305	2975	2975	2975	2975	0
649	20240927	103500	39160305	2975	2975	2975	2975	0
650	20240927	103400	39160305	2975	2965	2975	2965	2064
651	20240927	103300	33040535	2970	2975	2975	2970	5320
652	20240927	103200	17237375	2980	2980	2980	2980	0
653	20240927	103100	17237375	2980	2980	2980	2980	0
654	20240927	103000	17237375	2980	2980	2980	2980	0
655	20240927	102900	17237375	2980	2980	2980	2980	24
656	20240927	102800	17165855	2985	2985	2985	2985	0
657	20240927	102700	17165855	2985	2985	2985	2985	2
658	20240927	102600	17159885	2985	2985	2985	2985	0
659	20240927	102500	17159885	2985	2985	2985	2985	0
660	20240927	102400	17159885	2985	2985	2985	2985	0
661	20240927	102300	17159885	2985	2985	2985	2985	0
662	20240927	102200	17159885	2985	2985	2985	2985	136
663	20240927	102100	16753925	2985	2985	2985	2985	0
664	20240927	102000	16753925	2985	2985	2985	2985	0
665	20240927	101900	16753925	2985	2985	2985	2985	0
666	20240927	101800	16753925	2985	2985	2985	2985	0
667	20240927	101700	16753925	2985	2985	2985	2985	0
668	20240927	101600	16753925	2985	2985	2985	2985	0
669	20240927	101500	16753925	2985	2985	2985	2985	100
670	20240927	101400	16455425	2985	2985	2985	2985	0
671	20240927	101300	16455425	2985	2985	2985	2985	0
672	20240927	101200	16455425	2985	2985	2985	2985	0
673	20240927	101100	16455425	2985	2985	2985	2985	0
674	20240927	101000	16455425	2985	2985	2985	2985	0
675	20240927	100900	16455425	2985	2985	2985	2985	0
676	20240927	100800	16455425	2985	2985	2985	2985	0
677	20240927	100700	16455425	2985	2985	2985	2985	0
678	20240927	100600	16455425	2985	2985	2985	2985	1
679	20240927	100500	16452440	2980	2980	2980	2980	0
680	20240927	100400	16452440	2980	2980	2980	2980	0
681	20240927	100300	16452440	2980	2980	2980	2980	0
682	20240927	100200	16452440	2980	2980	2980	2980	1
683	20240927	100100	16449460	2985	2985	2985	2985	0
684	20240927	100000	16449460	2985	2985	2985	2985	0
685	20240927	095900	16449460	2985	2985	2985	2985	0
686	20240927	095800	16449460	2985	2985	2985	2985	0
687	20240927	095700	16449460	2985	2985	2985	2985	0
688	20240927	095600	16449460	2985	2985	2985	2985	0
689	20240927	095500	16449460	2985	2985	2985	2985	0
690	20240927	095400	16449460	2985	2985	2985	2985	0
691	20240927	095300	16449460	2985	2985	2985	2985	0
692	20240927	095200	16449460	2985	2985	2985	2985	0
693	20240927	095100	16449460	2985	2985	2985	2985	0
694	20240927	095000	16449460	2985	2985	2985	2985	0
695	20240927	094900	16449460	2985	2985	2985	2985	0
696	20240927	094800	16449460	2985	2985	2985	2985	0
697	20240927	094700	16449460	2985	2985	2985	2985	50
698	20240927	094600	16300210	2985	2985	2985	2985	0
699	20240927	094500	16300210	2985	2985	2985	2985	0
700	20240927	094400	16300210	2985	2985	2985	2985	0
701	20240927	094300	16300210	2985	2985	2985	2985	1
702	20240927	094200	16297225	2980	2975	2980	2975	663
703	20240927	094100	14324660	2975	2975	2975	2975	11
704	20240927	094000	14291935	2975	2975	2975	2975	20
705	20240927	093900	14232435	2975	2975	2975	2975	0
706	20240927	093800	14232435	2975	2975	2975	2975	5
707	20240927	093700	14217560	2975	2975	2975	2975	2114
708	20240927	093600	7928410	2980	2980	2980	2980	0
709	20240927	093500	7928410	2980	2980	2980	2980	0
710	20240927	093400	7928410	2980	2980	2980	2980	0
711	20240927	093300	7928410	2980	2980	2980	2980	9
712	20240927	093200	7901590	2980	2980	2980	2980	1
713	20240927	093100	7898610	2980	2980	2980	2980	0
714	20240927	093000	7898610	2980	2980	2980	2980	0
715	20240927	092900	7898610	2980	2990	2990	2980	1322
716	20240927	092800	3956045	3005	3005	3005	3005	0
717	20240927	092700	3956045	3005	3005	3005	3005	0
718	20240927	092600	3956045	3005	3005	3005	3005	0
719	20240927	092500	3956045	3005	3005	3005	3005	0
720	20240927	092400	3956045	3005	3000	3005	3000	120
721	20240927	092300	3595710	3005	3005	3005	3005	0
722	20240927	092200	3595710	3005	2985	3005	2985	152
723	20240927	092100	3141495	3005	3005	3005	3005	0
724	20240927	092000	3141495	3005	3005	3005	3005	0
725	20240927	091900	3141495	3005	3005	3005	3005	0
726	20240927	091800	3141495	3005	3005	3005	3005	0
727	20240927	091700	3141495	3005	3005	3005	3005	0
728	20240927	091600	3141495	3005	3005	3005	3005	0
729	20240927	091500	3141495	3005	3005	3005	3005	0
730	20240927	091400	3141495	3005	3005	3005	3005	0
731	20240927	091300	3141495	3005	3005	3005	3005	0
732	20240927	091200	3141495	3005	3005	3005	3005	0
733	20240927	091100	3141495	3005	3005	3005	3005	0
734	20240927	091000	3141495	3005	3005	3005	3005	0
735	20240927	090900	3141495	3005	3005	3005	3005	0
736	20240927	090800	3141495	3005	3005	3005	3005	0
737	20240927	090700	3141495	3005	3005	3005	3005	0
738	20240927	090600	3141495	3005	3005	3005	3005	0
739	20240927	090500	3141495	3005	3005	3005	3005	143
740	20240927	090400	2711780	3005	2990	3005	2980	43
741	20240927	090300	2583315	2995	2995	2995	2995	1
742	20240927	090200	2580320	2995	2995	2995	2995	0
743	20240927	090100	2580320	2995	2995	2995	2995	19
744	20240927	090000	2523415	3005	3020	3020	3005	837