KissMeData/004650/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184300	28330940	9390	9390	9390	9390	256
3	20240927	184200	28330940	9390	9390	9390	9390	0
4	20240927	184100	28330940	9390	9390	9390	9390	0
5	20240927	184000	28330940	9390	9390	9390	9390	0
6	20240927	183900	28330940	9390	9390	9390	9390	0
7	20240927	183800	28330940	9390	9390	9390	9390	0
8	20240927	183700	28330940	9390	9390	9390	9390	0
9	20240927	183600	28330940	9390	9390	9390	9390	0
10	20240927	183500	28330940	9390	9390	9390	9390	0
11	20240927	183400	28330940	9390	9390	9390	9390	0
12	20240927	183300	28330940	9390	9390	9390	9390	0
13	20240927	183200	28330940	9390	9390	9390	9390	0
14	20240927	183100	28330940	9390	9390	9390	9390	0
15	20240927	183000	28330940	9390	9390	9390	9390	0
16	20240927	182900	28330940	9390	9390	9390	9390	0
17	20240927	182800	28330940	9390	9390	9390	9390	0
18	20240927	182700	28330940	9390	9390	9390	9390	0
19	20240927	182600	28330940	9390	9390	9390	9390	0
20	20240927	182500	28330940	9390	9390	9390	9390	0
21	20240927	182400	28330940	9390	9390	9390	9390	0
22	20240927	182300	28330940	9390	9390	9390	9390	0
23	20240927	182200	28330940	9390	9390	9390	9390	0
24	20240927	182100	28330940	9390	9390	9390	9390	0
25	20240927	182000	28330940	9390	9390	9390	9390	0
26	20240927	181900	28330940	9390	9390	9390	9390	0
27	20240927	181800	28330940	9390	9390	9390	9390	0
28	20240927	181700	28330940	9390	9390	9390	9390	0
29	20240927	181600	28330940	9390	9390	9390	9390	0
30	20240927	181500	28330940	9390	9390	9390	9390	0
31	20240927	181400	28330940	9390	9390	9390	9390	0
32	20240927	181300	28330940	9390	9390	9390	9390	256
33	20240927	181200	28330940	9390	9390	9390	9390	0
34	20240927	181100	28330940	9390	9390	9390	9390	0
35	20240927	181000	28330940	9390	9390	9390	9390	0
36	20240927	180900	28330940	9390	9390	9390	9390	0
37	20240927	180800	28330940	9390	9390	9390	9390	0
38	20240927	180700	28330940	9390	9390	9390	9390	0
39	20240927	180600	28330940	9390	9390	9390	9390	0
40	20240927	180500	28330940	9390	9390	9390	9390	0
41	20240927	180400	28330940	9390	9390	9390	9390	0
42	20240927	180300	28330940	9390	9390	9390	9390	0
43	20240927	180200	28330940	9390	9390	9390	9390	0
44	20240927	180100	28330940	9390	9390	9390	9390	0
45	20240927	180000	28330940	9390	9390	9390	9390	0
46	20240927	175900	28330940	9390	9390	9390	9390	0
47	20240927	175800	28330940	9390	9390	9390	9390	0
48	20240927	175700	28330940	9390	9390	9390	9390	0
49	20240927	175600	28330940	9390	9390	9390	9390	0
50	20240927	175500	28330940	9390	9390	9390	9390	0
51	20240927	175400	28330940	9390	9390	9390	9390	0
52	20240927	175300	28330940	9390	9390	9390	9390	0
53	20240927	175200	28330940	9390	9390	9390	9390	0
54	20240927	175100	28330940	9390	9390	9390	9390	0
55	20240927	175000	28330940	9390	9390	9390	9390	0
56	20240927	174900	28330940	9390	9390	9390	9390	0
57	20240927	174800	28330940	9390	9390	9390	9390	0
58	20240927	174700	28330940	9390	9390	9390	9390	0
59	20240927	174600	28330940	9390	9390	9390	9390	0
60	20240927	174500	28330940	9390	9390	9390	9390	0
61	20240927	174400	28330940	9390	9390	9390	9390	0
62	20240927	174300	28330940	9390	9390	9390	9390	256
63	20240927	174200	28330940	9390	9390	9390	9390	0
64	20240927	174100	28330940	9390	9390	9390	9390	0
65	20240927	174000	28330940	9390	9390	9390	9390	0
66	20240927	173900	28330940	9390	9390	9390	9390	0
67	20240927	173800	28330940	9390	9390	9390	9390	0
68	20240927	173700	28330940	9390	9390	9390	9390	0
69	20240927	173600	28330940	9390	9390	9390	9390	0
70	20240927	173500	28330940	9390	9390	9390	9390	0
71	20240927	173400	28330940	9390	9390	9390	9390	0
72	20240927	173300	28330940	9390	9390	9390	9390	0
73	20240927	173200	28330940	9390	9390	9390	9390	0
74	20240927	173100	28330940	9390	9390	9390	9390	0
75	20240927	173000	28330940	9390	9390	9390	9390	0
76	20240927	172900	28330940	9390	9390	9390	9390	0
77	20240927	172800	28330940	9390	9390	9390	9390	0
78	20240927	172700	28330940	9390	9390	9390	9390	0
79	20240927	172600	28330940	9390	9390	9390	9390	0
80	20240927	172500	28330940	9390	9390	9390	9390	0
81	20240927	172400	28330940	9390	9390	9390	9390	0
82	20240927	172300	28330940	9390	9390	9390	9390	0
83	20240927	172200	28330940	9390	9390	9390	9390	0
84	20240927	172100	28330940	9390	9390	9390	9390	0
85	20240927	172000	28330940	9390	9390	9390	9390	0
86	20240927	171900	28330940	9390	9390	9390	9390	0
87	20240927	171800	28330940	9390	9390	9390	9390	0
88	20240927	171700	28330940	9390	9390	9390	9390	0
89	20240927	171600	28330940	9390	9390	9390	9390	0
90	20240927	171500	28330940	9390	9390	9390	9390	0
91	20240927	171400	28330940	9390	9390	9390	9390	0
92	20240927	171300	28330940	9390	9390	9390	9390	256
93	20240927	171200	28330940	9390	9390	9390	9390	0
94	20240927	171100	28330940	9390	9390	9390	9390	0
95	20240927	171000	28330940	9390	9390	9390	9390	0
96	20240927	170900	28330940	9390	9390	9390	9390	0
97	20240927	170800	28330940	9390	9390	9390	9390	0
98	20240927	170700	28330940	9390	9390	9390	9390	0
99	20240927	170600	28330940	9390	9390	9390	9390	0
100	20240927	170500	28330940	9390	9390	9390	9390	0
101	20240927	170400	28330940	9390	9390	9390	9390	0
102	20240927	170300	28330940	9390	9390	9390	9390	0
103	20240927	170200	28330940	9390	9390	9390	9390	0
104	20240927	170100	28330940	9390	9390	9390	9390	0
105	20240927	170000	28330940	9390	9390	9390	9390	0
106	20240927	165900	28330940	9390	9390	9390	9390	0
107	20240927	165800	28330940	9390	9390	9390	9390	0
108	20240927	165700	28330940	9390	9390	9390	9390	0
109	20240927	165600	28330940	9390	9390	9390	9390	0
110	20240927	165500	28330940	9390	9390	9390	9390	0
111	20240927	165400	28330940	9390	9390	9390	9390	0
112	20240927	165300	28330940	9390	9390	9390	9390	0
113	20240927	165200	28330940	9390	9390	9390	9390	0
114	20240927	165100	28330940	9390	9390	9390	9390	0
115	20240927	165000	28330940	9390	9390	9390	9390	0
116	20240927	164900	28330940	9390	9390	9390	9390	0
117	20240927	164800	28330940	9390	9390	9390	9390	0
118	20240927	164700	28330940	9390	9390	9390	9390	0
119	20240927	164600	28330940	9390	9390	9390	9390	0
120	20240927	164500	28330940	9390	9390	9390	9390	0
121	20240927	164400	28330940	9390	9390	9390	9390	0
122	20240927	164300	28330940	9390	9390	9390	9390	256
123	20240927	164200	28330940	9390	9390	9390	9390	0
124	20240927	164100	28330940	9390	9390	9390	9390	0
125	20240927	164000	28330940	9390	9390	9390	9390	0
126	20240927	163900	28330940	9390	9390	9390	9390	0
127	20240927	163800	28330940	9390	9390	9390	9390	0
128	20240927	163700	28330940	9390	9390	9390	9390	0
129	20240927	163600	28330940	9390	9390	9390	9390	0
130	20240927	163500	28330940	9390	9390	9390	9390	0
131	20240927	163400	28330940	9390	9390	9390	9390	0
132	20240927	163300	28330940	9390	9390	9390	9390	0
133	20240927	163200	28330940	9390	9390	9390	9390	0
134	20240927	163100	28330940	9390	9390	9390	9390	0
135	20240927	163000	28330940	9390	9390	9390	9390	0
136	20240927	162900	28330940	9390	9390	9390	9390	0
137	20240927	162800	28330940	9390	9390	9390	9390	0
138	20240927	162700	28330940	9390	9390	9390	9390	0
139	20240927	162600	28330940	9390	9390	9390	9390	0
140	20240927	162500	28330940	9390	9390	9390	9390	0
141	20240927	162400	28330940	9390	9390	9390	9390	0
142	20240927	162300	28330940	9390	9390	9390	9390	0
143	20240927	162200	28330940	9390	9390	9390	9390	0
144	20240927	162100	28330940	9390	9390	9390	9390	0
145	20240927	162000	28330940	9390	9390	9390	9390	0
146	20240927	161900	28330940	9390	9390	9390	9390	0
147	20240927	161800	28330940	9390	9390	9390	9390	0
148	20240927	161700	28330940	9390	9390	9390	9390	0
149	20240927	161600	28330940	9390	9390	9390	9390	0
150	20240927	161500	28330940	9390	9390	9390	9390	0
151	20240927	161400	28330940	9390	9390	9390	9390	0
152	20240927	161300	28330940	9390	9390	9390	9390	256
153	20240927	161200	28330940	9390	9390	9390	9390	0
154	20240927	161100	28330940	9390	9390	9390	9390	0
155	20240927	161000	28330940	9390	9390	9390	9390	0
156	20240927	160900	28330940	9390	9390	9390	9390	0
157	20240927	160800	28330940	9390	9390	9390	9390	0
158	20240927	160700	28330940	9390	9390	9390	9390	0
159	20240927	160600	28330940	9390	9390	9390	9390	0
160	20240927	160500	28330940	9390	9390	9390	9390	0
161	20240927	160400	28330940	9390	9390	9390	9390	0
162	20240927	160300	28330940	9390	9390	9390	9390	0
163	20240927	160200	28330940	9390	9390	9390	9390	0
164	20240927	160100	28330940	9390	9390	9390	9390	0
165	20240927	160000	28330940	9390	9390	9390	9390	0
166	20240927	155900	28330940	9390	9390	9390	9390	0
167	20240927	155800	28330940	9390	9390	9390	9390	0
168	20240927	155700	28330940	9390	9390	9390	9390	0
169	20240927	155600	28330940	9390	9390	9390	9390	0
170	20240927	155500	28330940	9390	9390	9390	9390	0
171	20240927	155400	28330940	9390	9390	9390	9390	0
172	20240927	155300	28330940	9390	9390	9390	9390	0
173	20240927	155200	28330940	9390	9390	9390	9390	0
174	20240927	155100	28330940	9390	9390	9390	9390	0
175	20240927	155000	28330940	9390	9390	9390	9390	0
176	20240927	154900	28330940	9390	9390	9390	9390	0
177	20240927	154800	28330940	9390	9390	9390	9390	0
178	20240927	154700	28330940	9390	9390	9390	9390	0
179	20240927	154600	28330940	9390	9390	9390	9390	0
180	20240927	154500	28330940	9390	9390	9390	9390	0
181	20240927	154400	28330940	9390	9390	9390	9390	0
182	20240927	154300	28330940	9390	9390	9390	9390	256
183	20240927	154200	28330940	9390	9390	9390	9390	0
184	20240927	154100	28330940	9390	9390	9390	9390	0
185	20240927	154000	28330940	9390	9390	9390	9390	0
186	20240927	153900	28330940	9390	9390	9390	9390	0
187	20240927	153800	28330940	9390	9390	9390	9390	0
188	20240927	153700	28330940	9390	9390	9390	9390	0
189	20240927	153600	28330940	9390	9390	9390	9390	0
190	20240927	153500	28330940	9390	9390	9390	9390	0
191	20240927	153400	28330940	9390	9390	9390	9390	0
192	20240927	153300	28330940	9390	9390	9390	9390	0
193	20240927	153200	28330940	9390	9390	9390	9390	0
194	20240927	153100	28330940	9390	9390	9390	9390	0
195	20240927	153000	28330940	9390	9390	9390	9390	256
196	20240927	152900	25927100	9400	9400	9400	9400	0
197	20240927	152800	25927100	9400	9400	9400	9400	0
198	20240927	152700	25927100	9400	9400	9400	9400	0
199	20240927	152600	25927100	9400	9400	9400	9400	0
200	20240927	152500	25927100	9400	9400	9400	9400	0
201	20240927	152400	25927100	9400	9400	9400	9400	0
202	20240927	152300	25927100	9400	9400	9400	9400	0
203	20240927	152200	25927100	9400	9400	9400	9400	0
204	20240927	152100	25927100	9400	9400	9400	9400	0
205	20240927	152000	25927100	9400	9400	9400	9400	0
206	20240927	151900	25927100	9400	9400	9400	9400	0
207	20240927	151800	25927100	9400	9400	9400	9400	0
208	20240927	151700	25927100	9400	9400	9400	9400	0
209	20240927	151600	25927100	9400	9390	9400	9390	347
210	20240927	151500	22665970	9390	9390	9390	9390	0
211	20240927	151400	22665970	9390	9390	9390	9390	0
212	20240927	151300	22665970	9390	9390	9390	9390	0
213	20240927	151200	22665970	9390	9390	9390	9390	0
214	20240927	151100	22665970	9390	9390	9390	9390	1
215	20240927	151000	22656580	9380	9380	9380	9380	3
216	20240927	150900	22628440	9380	9380	9380	9380	0
217	20240927	150800	22628440	9380	9380	9380	9380	0
218	20240927	150700	22628440	9380	9380	9380	9380	0
219	20240927	150600	22628440	9380	9380	9380	9380	50
220	20240927	150500	22159440	9380	9380	9380	9380	0
221	20240927	150400	22159440	9380	9380	9380	9380	0
222	20240927	150300	22159440	9380	9380	9380	9380	1
223	20240927	150200	22150060	9380	9380	9380	9380	0
224	20240927	150100	22150060	9380	9380	9380	9380	0
225	20240927	150000	22150060	9380	9380	9380	9380	3
226	20240927	145900	22121920	9380	9380	9380	9380	25
227	20240927	145800	21887420	9380	9380	9380	9380	0
228	20240927	145700	21887420	9380	9380	9380	9380	0
229	20240927	145600	21887420	9380	9380	9380	9380	0
230	20240927	145500	21887420	9380	9380	9380	9380	1
231	20240927	145400	21878040	9390	9390	9390	9390	30
232	20240927	145300	21596340	9380	9380	9380	9380	0
233	20240927	145200	21596340	9380	9380	9380	9380	0
234	20240927	145100	21596340	9380	9380	9380	9380	0
235	20240927	145000	21596340	9380	9380	9380	9380	3
236	20240927	144900	21568200	9380	9380	9380	9380	0
237	20240927	144800	21568200	9380	9380	9380	9380	3
238	20240927	144700	21540060	9390	9390	9390	9390	10
239	20240927	144600	21446160	9390	9390	9390	9390	0
240	20240927	144500	21446160	9390	9390	9390	9390	0
241	20240927	144400	21446160	9390	9390	9390	9390	3
242	20240927	144300	21417990	9390	9390	9390	9390	0
243	20240927	144200	21417990	9390	9390	9390	9390	1
244	20240927	144100	21408600	9390	9390	9390	9390	0
245	20240927	144000	21408600	9390	9390	9390	9390	0
246	20240927	143900	21408600	9390	9390	9390	9390	0
247	20240927	143800	21408600	9390	9390	9390	9390	0
248	20240927	143700	21408600	9390	9390	9390	9390	0
249	20240927	143600	21408600	9390	9390	9390	9390	1
250	20240927	143500	21399210	9380	9380	9380	9380	0
251	20240927	143400	21399210	9380	9380	9380	9380	0
252	20240927	143300	21399210	9380	9380	9380	9380	0
253	20240927	143200	21399210	9380	9380	9380	9380	0
254	20240927	143100	21399210	9380	9380	9380	9380	0
255	20240927	143000	21399210	9380	9380	9380	9380	2
256	20240927	142900	21380450	9380	9380	9380	9380	0
257	20240927	142800	21380450	9380	9380	9380	9380	0
258	20240927	142700	21380450	9380	9380	9380	9380	0
259	20240927	142600	21380450	9380	9380	9380	9380	0
260	20240927	142500	21380450	9380	9380	9380	9380	0
261	20240927	142400	21380450	9380	9380	9380	9380	0
262	20240927	142300	21380450	9380	9380	9380	9380	0
263	20240927	142200	21380450	9380	9380	9380	9380	0
264	20240927	142100	21380450	9380	9380	9380	9380	0
265	20240927	142000	21380450	9380	9380	9380	9380	3
266	20240927	141900	21352310	9380	9380	9380	9380	0
267	20240927	141800	21352310	9380	9380	9380	9380	0
268	20240927	141700	21352310	9380	9380	9380	9380	0
269	20240927	141600	21352310	9380	9380	9380	9380	0
270	20240927	141500	21352310	9380	9380	9380	9380	0
271	20240927	141400	21352310	9380	9380	9380	9380	0
272	20240927	141300	21352310	9380	9380	9380	9380	0
273	20240927	141200	21352310	9380	9380	9380	9380	0
274	20240927	141100	21352310	9380	9380	9380	9380	0
275	20240927	141000	21352310	9380	9380	9380	9380	3
276	20240927	140900	21324170	9370	9370	9370	9370	0
277	20240927	140800	21324170	9370	9370	9370	9370	2
278	20240927	140700	21305430	9380	9380	9380	9380	0
279	20240927	140600	21305430	9380	9380	9380	9380	1
280	20240927	140500	21296050	9380	9380	9380	9380	0
281	20240927	140400	21296050	9380	9380	9380	9380	0
282	20240927	140300	21296050	9380	9380	9380	9380	0
283	20240927	140200	21296050	9380	9380	9380	9380	0
284	20240927	140100	21296050	9380	9380	9380	9380	0
285	20240927	140000	21296050	9380	9380	9380	9380	0
286	20240927	135900	21296050	9380	9380	9380	9380	0
287	20240927	135800	21296050	9380	9380	9380	9380	2
288	20240927	135700	21277290	9380	9380	9380	9380	0
289	20240927	135600	21277290	9380	9380	9380	9380	1
290	20240927	135500	21267910	9380	9380	9380	9380	0
291	20240927	135400	21267910	9380	9380	9380	9380	1
292	20240927	135300	21258530	9380	9380	9380	9380	1
293	20240927	135200	21249150	9370	9370	9370	9370	0
294	20240927	135100	21249150	9370	9370	9370	9370	0
295	20240927	135000	21249150	9370	9370	9370	9370	2
296	20240927	134900	21230410	9370	9370	9370	9370	0
297	20240927	134800	21230410	9370	9370	9370	9370	1
298	20240927	134700	21221040	9390	9390	9390	9390	0
299	20240927	134600	21221040	9390	9390	9390	9390	0
300	20240927	134500	21221040	9390	9390	9390	9390	0
301	20240927	134400	21221040	9390	9390	9390	9390	25
302	20240927	134300	20986290	9370	9370	9370	9370	0
303	20240927	134200	20986290	9370	9370	9370	9370	0
304	20240927	134100	20986290	9370	9370	9370	9370	0
305	20240927	134000	20986290	9370	9370	9370	9370	2
306	20240927	133900	20967550	9360	9360	9360	9360	0
307	20240927	133800	20967550	9360	9360	9360	9360	0
308	20240927	133700	20967550	9360	9360	9360	9360	0
309	20240927	133600	20967550	9360	9360	9360	9360	0
310	20240927	133500	20967550	9360	9360	9360	9360	0
311	20240927	133400	20967550	9360	9360	9360	9360	0
312	20240927	133300	20967550	9360	9360	9360	9360	0
313	20240927	133200	20967550	9360	9360	9360	9360	0
314	20240927	133100	20967550	9360	9360	9360	9360	0
315	20240927	133000	20967550	9360	9390	9390	9360	5
316	20240927	132900	20920680	9360	9360	9360	9360	0
317	20240927	132800	20920680	9360	9360	9360	9360	0
318	20240927	132700	20920680	9360	9360	9360	9360	0
319	20240927	132600	20920680	9360	9360	9360	9360	0
320	20240927	132500	20920680	9360	9360	9360	9360	0
321	20240927	132400	20920680	9360	9360	9360	9360	0
322	20240927	132300	20920680	9360	9360	9360	9360	0
323	20240927	132200	20920680	9360	9360	9360	9360	0
324	20240927	132100	20920680	9360	9360	9360	9360	0
325	20240927	132000	20920680	9360	9360	9360	9360	3
326	20240927	131900	20892600	9360	9360	9360	9360	0
327	20240927	131800	20892600	9360	9360	9360	9360	0
328	20240927	131700	20892600	9360	9360	9360	9360	0
329	20240927	131600	20892600	9360	9360	9360	9360	0
330	20240927	131500	20892600	9360	9360	9360	9360	0
331	20240927	131400	20892600	9360	9360	9360	9360	0
332	20240927	131300	20892600	9360	9360	9360	9360	0
333	20240927	131200	20892600	9360	9360	9360	9360	15
334	20240927	131100	20752200	9360	9360	9360	9360	0
335	20240927	131000	20752200	9360	9360	9360	9360	3
336	20240927	130900	20724120	9360	9360	9360	9360	0
337	20240927	130800	20724120	9360	9360	9360	9360	2
338	20240927	130700	20705400	9390	9390	9390	9390	0
339	20240927	130600	20705400	9390	9390	9390	9390	0
340	20240927	130500	20705400	9390	9390	9390	9390	0
341	20240927	130400	20705400	9390	9390	9390	9390	0
342	20240927	130300	20705400	9390	9390	9390	9390	0
343	20240927	130200	20705400	9390	9390	9390	9390	0
344	20240927	130100	20705400	9390	9390	9390	9390	0
345	20240927	130000	20705400	9390	9390	9390	9390	0
346	20240927	125900	20705400	9390	9390	9390	9390	0
347	20240927	125800	20705400	9390	9390	9390	9390	0
348	20240927	125700	20705400	9390	9390	9390	9390	0
349	20240927	125600	20705400	9390	9390	9390	9390	0
350	20240927	125500	20705400	9390	9390	9390	9390	1
351	20240927	125400	20696010	9360	9360	9360	9360	0
352	20240927	125300	20696010	9360	9360	9360	9360	1
353	20240927	125200	20686650	9360	9360	9360	9360	0
354	20240927	125100	20686650	9360	9360	9360	9360	1
355	20240927	125000	20677290	9360	9360	9360	9360	2
356	20240927	124900	20658570	9350	9350	9350	9350	0
357	20240927	124800	20658570	9350	9350	9350	9350	0
358	20240927	124700	20658570	9350	9350	9350	9350	0
359	20240927	124600	20658570	9350	9350	9350	9350	0
360	20240927	124500	20658570	9350	9350	9350	9350	0
361	20240927	124400	20658570	9350	9350	9350	9350	0
362	20240927	124300	20658570	9350	9350	9350	9350	0
363	20240927	124200	20658570	9350	9350	9350	9350	0
364	20240927	124100	20658570	9350	9350	9350	9350	0
365	20240927	124000	20658570	9350	9350	9350	9350	3
366	20240927	123900	20630520	9350	9350	9350	9350	0
367	20240927	123800	20630520	9350	9350	9350	9350	0
368	20240927	123700	20630520	9350	9350	9350	9350	3
369	20240927	123600	20602470	9350	9350	9350	9350	3
370	20240927	123500	20574420	9390	9390	9390	9390	0
371	20240927	123400	20574420	9390	9390	9390	9390	0
372	20240927	123300	20574420	9390	9390	9390	9390	0
373	20240927	123200	20574420	9390	9390	9390	9390	0
374	20240927	123100	20574420	9390	9390	9390	9390	0
375	20240927	123000	20574420	9390	9390	9390	9390	0
376	20240927	122900	20574420	9390	9390	9390	9390	0
377	20240927	122800	20574420	9390	9390	9390	9390	2
378	20240927	122700	20555640	9390	9390	9390	9390	0
379	20240927	122600	20555640	9390	9390	9390	9390	0
380	20240927	122500	20555640	9390	9390	9390	9390	0
381	20240927	122400	20555640	9390	9390	9390	9390	1
382	20240927	122300	20546250	9350	9350	9350	9350	0
383	20240927	122200	20546250	9350	9350	9350	9350	0
384	20240927	122100	20546250	9350	9350	9350	9350	0
385	20240927	122000	20546250	9350	9350	9350	9350	2
386	20240927	121900	20527550	9350	9350	9350	9350	0
387	20240927	121800	20527550	9350	9350	9350	9350	3
388	20240927	121700	20499500	9390	9390	9390	9390	0
389	20240927	121600	20499500	9390	9390	9390	9390	0
390	20240927	121500	20499500	9390	9390	9390	9390	0
391	20240927	121400	20499500	9390	9390	9390	9390	0
392	20240927	121300	20499500	9390	9390	9390	9390	0
393	20240927	121200	20499500	9390	9390	9390	9390	0
394	20240927	121100	20499500	9390	9390	9390	9390	0
395	20240927	121000	20499500	9390	9390	9390	9390	0
396	20240927	120900	20499500	9390	9390	9390	9390	0
397	20240927	120800	20499500	9390	9390	9390	9390	0
398	20240927	120700	20499500	9390	9390	9390	9390	1
399	20240927	120600	20490110	9350	9350	9350	9350	0
400	20240927	120500	20490110	9350	9350	9350	9350	0
401	20240927	120400	20490110	9350	9350	9350	9350	50
402	20240927	120300	20022610	9350	9350	9350	9350	0
403	20240927	120200	20022610	9350	9350	9350	9350	0
404	20240927	120100	20022610	9350	9350	9350	9350	0
405	20240927	120000	20022610	9350	9350	9350	9350	3
406	20240927	115900	19994560	9350	9350	9350	9350	0
407	20240927	115800	19994560	9350	9370	9370	9350	525
408	20240927	115700	15083640	9360	9360	9360	9360	0
409	20240927	115600	15083640	9360	9360	9360	9360	0
410	20240927	115500	15083640	9360	9360	9360	9360	1
411	20240927	115400	15074280	9410	9410	9410	9410	0
412	20240927	115300	15074280	9410	9410	9410	9410	0
413	20240927	115200	15074280	9410	9370	9410	9370	4
414	20240927	115100	15036760	9370	9400	9400	9370	32
415	20240927	115000	14736890	9410	9410	9410	9410	0
416	20240927	114900	14736890	9410	9410	9410	9410	0
417	20240927	114800	14736890	9410	9410	9410	9410	0
418	20240927	114700	14736890	9410	9410	9410	9410	0
419	20240927	114600	14736890	9410	9410	9410	9410	0
420	20240927	114500	14736890	9410	9410	9410	9410	0
421	20240927	114400	14736890	9410	9410	9410	9410	0
422	20240927	114300	14736890	9410	9410	9410	9410	0
423	20240927	114200	14736890	9410	9410	9410	9410	1
424	20240927	114100	14727480	9370	9370	9370	9370	0
425	20240927	114000	14727480	9370	9370	9370	9370	2
426	20240927	113900	14708740	9370	9370	9370	9370	0
427	20240927	113800	14708740	9370	9370	9370	9370	1
428	20240927	113700	14699370	9410	9410	9410	9410	1
429	20240927	113600	14689960	9410	9410	9410	9410	0
430	20240927	113500	14689960	9410	9410	9410	9410	0
431	20240927	113400	14689960	9410	9410	9410	9410	0
432	20240927	113300	14689960	9410	9410	9410	9410	0
433	20240927	113200	14689960	9410	9410	9410	9410	1
434	20240927	113100	14680550	9360	9360	9360	9360	0
435	20240927	113000	14680550	9360	9360	9360	9360	2
436	20240927	112900	14661830	9360	9360	9360	9360	0
437	20240927	112800	14661830	9360	9360	9360	9360	3
438	20240927	112700	14633750	9410	9410	9410	9410	30
439	20240927	112600	14351450	9410	9410	9410	9410	0
440	20240927	112500	14351450	9410	9410	9410	9410	22
441	20240927	112400	14144430	9410	9410	9410	9410	0
442	20240927	112300	14144430	9410	9410	9410	9410	0
443	20240927	112200	14144430	9410	9410	9410	9410	0
444	20240927	112100	14144430	9410	9410	9410	9410	0
445	20240927	112000	14144430	9410	9410	9410	9410	31
446	20240927	111900	13852720	9410	9410	9410	9410	58
447	20240927	111800	13306940	9400	9400	9400	9400	0
448	20240927	111700	13306940	9400	9400	9400	9400	0
449	20240927	111600	13306940	9400	9400	9400	9400	2
450	20240927	111500	13288140	9400	9400	9400	9400	0
451	20240927	111400	13288140	9400	9400	9400	9400	0
452	20240927	111300	13288140	9400	9400	9400	9400	0
453	20240927	111200	13288140	9400	9400	9400	9400	0
454	20240927	111100	13288140	9400	9400	9400	9400	0
455	20240927	111000	13288140	9400	9400	9400	9400	1
456	20240927	110900	13278740	9400	9400	9400	9400	5
457	20240927	110800	13231740	9400	9400	9400	9400	0
458	20240927	110700	13231740	9400	9400	9400	9400	0
459	20240927	110600	13231740	9400	9400	9400	9400	0
460	20240927	110500	13231740	9400	9400	9400	9400	1
461	20240927	110400	13222340	9350	9350	9350	9350	0
462	20240927	110300	13222340	9350	9350	9350	9350	0
463	20240927	110200	13222340	9350	9350	9350	9350	0
464	20240927	110100	13222340	9350	9350	9350	9350	0
465	20240927	110000	13222340	9350	9350	9350	9350	2
466	20240927	105900	13203640	9350	9350	9350	9350	0
467	20240927	105800	13203640	9350	9350	9350	9350	1
468	20240927	105700	13194290	9410	9410	9410	9410	0
469	20240927	105600	13194290	9410	9410	9410	9410	0
470	20240927	105500	13194290	9410	9410	9410	9410	0
471	20240927	105400	13194290	9410	9410	9410	9410	0
472	20240927	105300	13194290	9410	9410	9410	9410	0
473	20240927	105200	13194290	9410	9410	9410	9410	1
474	20240927	105100	13184880	9350	9350	9350	9350	0
475	20240927	105000	13184880	9350	9350	9350	9350	2
476	20240927	104900	13166180	9350	9350	9350	9350	0
477	20240927	104800	13166180	9350	9350	9350	9350	1
478	20240927	104700	13156830	9410	9410	9410	9410	0
479	20240927	104600	13156830	9410	9410	9410	9410	0
480	20240927	104500	13156830	9410	9410	9410	9410	0
481	20240927	104400	13156830	9410	9410	9410	9410	0
482	20240927	104300	13156830	9410	9410	9410	9410	0
483	20240927	104200	13156830	9410	9410	9410	9410	0
484	20240927	104100	13156830	9410	9410	9410	9410	1
485	20240927	104000	13147420	9350	9350	9350	9350	2
486	20240927	103900	13128720	9350	9370	9370	9350	110
487	20240927	103800	12099870	9420	9420	9420	9420	0
488	20240927	103700	12099870	9420	9420	9420	9420	0
489	20240927	103600	12099870	9420	9420	9420	9420	0
490	20240927	103500	12099870	9420	9420	9420	9420	0
491	20240927	103400	12099870	9420	9420	9420	9420	0
492	20240927	103300	12099870	9420	9420	9420	9420	0
493	20240927	103200	12099870	9420	9420	9420	9420	0
494	20240927	103100	12099870	9420	9420	9420	9420	0
495	20240927	103000	12099870	9420	9370	9420	9370	4
496	20240927	102900	12062340	9370	9370	9370	9370	0
497	20240927	102800	12062340	9370	9370	9370	9370	2
498	20240927	102700	12043600	9420	9420	9420	9420	0
499	20240927	102600	12043600	9420	9420	9420	9420	0
500	20240927	102500	12043600	9420	9420	9420	9420	0
501	20240927	102400	12043600	9420	9410	9420	9410	10
502	20240927	102300	11949410	9420	9420	9420	9420	0
503	20240927	102200	11949410	9420	9420	9420	9420	0
504	20240927	102100	11949410	9420	9420	9420	9420	0
505	20240927	102000	11949410	9420	9420	9420	9420	0
506	20240927	101900	11949410	9420	9420	9420	9420	10
507	20240927	101800	11855210	9360	9360	9360	9360	1
508	20240927	101700	11845850	9420	9420	9420	9420	0
509	20240927	101600	11845850	9420	9420	9420	9420	0
510	20240927	101500	11845850	9420	9420	9420	9420	0
511	20240927	101400	11845850	9420	9420	9420	9420	0
512	20240927	101300	11845850	9420	9420	9420	9420	0
513	20240927	101200	11845850	9420	9420	9420	9420	0
514	20240927	101100	11845850	9420	9420	9420	9420	0
515	20240927	101000	11845850	9420	9360	9420	9360	3
516	20240927	100900	11817710	9360	9360	9360	9360	0
517	20240927	100800	11817710	9360	9370	9370	9360	3
518	20240927	100700	11789620	9420	9420	9420	9420	0
519	20240927	100600	11789620	9420	9420	9420	9420	1
520	20240927	100500	11780200	9420	9420	9420	9420	1
521	20240927	100400	11770780	9420	9420	9420	9420	0
522	20240927	100300	11770780	9420	9420	9420	9420	0
523	20240927	100200	11770780	9420	9420	9420	9420	0
524	20240927	100100	11770780	9420	9420	9420	9420	0
525	20240927	100000	11770780	9420	9420	9420	9420	0
526	20240927	095900	11770780	9420	9420	9420	9420	0
527	20240927	095800	11770780	9420	9420	9420	9420	0
528	20240927	095700	11770780	9420	9420	9420	9420	0
529	20240927	095600	11770780	9420	9420	9420	9420	0
530	20240927	095500	11770780	9420	9420	9420	9420	0
531	20240927	095400	11770780	9420	9420	9420	9420	99
532	20240927	095300	10838200	9420	9420	9420	9420	1
533	20240927	095200	10828780	9410	9410	9410	9410	0
534	20240927	095100	10828780	9410	9410	9410	9410	0
535	20240927	095000	10828780	9410	9410	9410	9410	11
536	20240927	094900	10725270	9410	9360	9410	9360	2
537	20240927	094800	10706500	9410	9350	9410	9350	4
538	20240927	094700	10668980	9340	9390	9390	9340	198
539	20240927	094600	8815720	9420	9420	9420	9420	0
540	20240927	094500	8815720	9420	9420	9420	9420	0
541	20240927	094400	8815720	9420	9390	9420	9390	2
542	20240927	094300	8796910	9420	9420	9420	9420	0
543	20240927	094200	8796910	9420	9420	9420	9420	0
544	20240927	094100	8796910	9420	9420	9420	9420	100
545	20240927	094000	7854910	9420	9420	9420	9420	0
546	20240927	093900	7854910	9420	9420	9420	9420	0
547	20240927	093800	7854910	9420	9380	9420	9380	2
548	20240927	093700	7836110	9420	9420	9420	9420	0
549	20240927	093600	7836110	9420	9420	9420	9420	0
550	20240927	093500	7836110	9420	9420	9420	9420	0
551	20240927	093400	7836110	9420	9380	9420	9380	9
552	20240927	093300	7751450	9380	9380	9380	9380	1
553	20240927	093200	7742070	9420	9420	9420	9420	0
554	20240927	093100	7742070	9420	9420	9420	9420	0
555	20240927	093000	7742070	9420	9420	9420	9420	50
556	20240927	092900	7271070	9420	9420	9420	9420	2
557	20240927	092800	7252230	9360	9360	9360	9360	0
558	20240927	092700	7252230	9360	9360	9360	9360	1
559	20240927	092600	7242870	9420	9420	9420	9420	0
560	20240927	092500	7242870	9420	9420	9420	9420	0
561	20240927	092400	7242870	9420	9420	9420	9420	0
562	20240927	092300	7242870	9420	9420	9420	9420	0
563	20240927	092200	7242870	9420	9360	9420	9360	6
564	20240927	092100	7186500	9360	9360	9360	9360	1
565	20240927	092000	7177140	9400	9400	9400	9400	0
566	20240927	091900	7177140	9400	9400	9400	9400	1
567	20240927	091800	7167740	9400	9400	9400	9400	0
568	20240927	091700	7167740	9400	9400	9400	9400	0
569	20240927	091600	7167740	9400	9400	9400	9400	1
570	20240927	091500	7158340	9410	9410	9410	9410	1
571	20240927	091400	7148930	9400	9400	9400	9400	1
572	20240927	091300	7139530	9400	9400	9400	9400	0
573	20240927	091200	7139530	9400	9400	9400	9400	0
574	20240927	091100	7139530	9400	9400	9400	9400	27
575	20240927	091000	6885730	9400	9400	9400	9350	3
576	20240927	090900	6857580	9330	9330	9330	9330	0
577	20240927	090800	6857580	9330	9360	9360	9330	500
578	20240927	090700	2189460	9430	9430	9430	9430	0
579	20240927	090600	2189460	9430	9420	9430	9420	6
580	20240927	090500	2132920	9400	9400	9400	9400	50
581	20240927	090400	1662920	9400	9400	9400	9400	0
582	20240927	090300	1662920	9400	9350	9400	9350	3
583	20240927	090200	1634820	9350	9390	9390	9350	61
584	20240927	090100	1064250	9400	9430	9430	9400	47
585	20240927	090000	622380	9430	9430	9430	9430	66