KissMeData/004970/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184400	99111540	9610	9610	9610	9610	137
3	20240927	184300	99111540	9610	9610	9610	9610	0
4	20240927	184200	99111540	9610	9610	9610	9610	0
5	20240927	184100	99111540	9610	9610	9610	9610	0
6	20240927	184000	99111540	9610	9610	9610	9610	0
7	20240927	183900	99111540	9610	9610	9610	9610	0
8	20240927	183800	99111540	9610	9610	9610	9610	0
9	20240927	183700	99111540	9610	9610	9610	9610	0
10	20240927	183600	99111540	9610	9610	9610	9610	0
11	20240927	183500	99111540	9610	9610	9610	9610	0
12	20240927	183400	99111540	9610	9610	9610	9610	0
13	20240927	183300	99111540	9610	9610	9610	9610	0
14	20240927	183200	99111540	9610	9610	9610	9610	0
15	20240927	183100	99111540	9610	9610	9610	9610	0
16	20240927	183000	99111540	9610	9610	9610	9610	0
17	20240927	182900	99111540	9610	9610	9610	9610	0
18	20240927	182800	99111540	9610	9610	9610	9610	0
19	20240927	182700	99111540	9610	9610	9610	9610	0
20	20240927	182600	99111540	9610	9610	9610	9610	0
21	20240927	182500	99111540	9610	9610	9610	9610	0
22	20240927	182400	99111540	9610	9610	9610	9610	0
23	20240927	182300	99111540	9610	9610	9610	9610	0
24	20240927	182200	99111540	9610	9610	9610	9610	0
25	20240927	182100	99111540	9610	9610	9610	9610	0
26	20240927	182000	99111540	9610	9610	9610	9610	0
27	20240927	181900	99111540	9610	9610	9610	9610	0
28	20240927	181800	99111540	9610	9610	9610	9610	0
29	20240927	181700	99111540	9610	9610	9610	9610	0
30	20240927	181600	99111540	9610	9610	9610	9610	0
31	20240927	181500	99111540	9610	9610	9610	9610	0
32	20240927	181400	99111540	9610	9610	9610	9610	137
33	20240927	181300	99111540	9610	9610	9610	9610	0
34	20240927	181200	99111540	9610	9610	9610	9610	0
35	20240927	181100	99111540	9610	9610	9610	9610	0
36	20240927	181000	99111540	9610	9610	9610	9610	0
37	20240927	180900	99111540	9610	9610	9610	9610	0
38	20240927	180800	99111540	9610	9610	9610	9610	0
39	20240927	180700	99111540	9610	9610	9610	9610	0
40	20240927	180600	99111540	9610	9610	9610	9610	0
41	20240927	180500	99111540	9610	9610	9610	9610	0
42	20240927	180400	99111540	9610	9610	9610	9610	0
43	20240927	180300	99111540	9610	9610	9610	9610	0
44	20240927	180200	99111540	9610	9610	9610	9610	0
45	20240927	180100	99111540	9610	9610	9610	9610	0
46	20240927	180000	99111540	9610	9610	9610	9610	0
47	20240927	175900	99111540	9610	9610	9610	9610	0
48	20240927	175800	99111540	9610	9610	9610	9610	0
49	20240927	175700	99111540	9610	9610	9610	9610	0
50	20240927	175600	99111540	9610	9610	9610	9610	0
51	20240927	175500	99111540	9610	9610	9610	9610	0
52	20240927	175400	99111540	9610	9610	9610	9610	0
53	20240927	175300	99111540	9610	9610	9610	9610	0
54	20240927	175200	99111540	9610	9610	9610	9610	0
55	20240927	175100	99111540	9610	9610	9610	9610	0
56	20240927	175000	99111540	9610	9610	9610	9610	0
57	20240927	174900	99111540	9610	9610	9610	9610	0
58	20240927	174800	99111540	9610	9610	9610	9610	0
59	20240927	174700	99111540	9610	9610	9610	9610	0
60	20240927	174600	99111540	9610	9610	9610	9610	0
61	20240927	174500	99111540	9610	9610	9610	9610	0
62	20240927	174400	99111540	9610	9610	9610	9610	137
63	20240927	174300	99111540	9610	9610	9610	9610	0
64	20240927	174200	99111540	9610	9610	9610	9610	0
65	20240927	174100	99111540	9610	9610	9610	9610	0
66	20240927	174000	99111540	9610	9610	9610	9610	0
67	20240927	173900	99111540	9610	9610	9610	9610	0
68	20240927	173800	99111540	9610	9610	9610	9610	0
69	20240927	173700	99111540	9610	9610	9610	9610	0
70	20240927	173600	99111540	9610	9610	9610	9610	0
71	20240927	173500	99111540	9610	9610	9610	9610	0
72	20240927	173400	99111540	9610	9610	9610	9610	0
73	20240927	173300	99111540	9610	9610	9610	9610	0
74	20240927	173200	99111540	9610	9610	9610	9610	0
75	20240927	173100	99111540	9610	9610	9610	9610	0
76	20240927	173000	99111540	9610	9610	9610	9610	0
77	20240927	172900	99111540	9610	9610	9610	9610	0
78	20240927	172800	99111540	9610	9610	9610	9610	0
79	20240927	172700	99111540	9610	9610	9610	9610	0
80	20240927	172600	99111540	9610	9610	9610	9610	0
81	20240927	172500	99111540	9610	9610	9610	9610	0
82	20240927	172400	99111540	9610	9610	9610	9610	0
83	20240927	172300	99111540	9610	9610	9610	9610	0
84	20240927	172200	99111540	9610	9610	9610	9610	0
85	20240927	172100	99111540	9610	9610	9610	9610	0
86	20240927	172000	99111540	9610	9610	9610	9610	0
87	20240927	171900	99111540	9610	9610	9610	9610	0
88	20240927	171800	99111540	9610	9610	9610	9610	0
89	20240927	171700	99111540	9610	9610	9610	9610	0
90	20240927	171600	99111540	9610	9610	9610	9610	0
91	20240927	171500	99111540	9610	9610	9610	9610	0
92	20240927	171400	99111540	9610	9610	9610	9610	137
93	20240927	171300	99111540	9610	9610	9610	9610	0
94	20240927	171200	99111540	9610	9610	9610	9610	0
95	20240927	171100	99111540	9610	9610	9610	9610	0
96	20240927	171000	99111540	9610	9610	9610	9610	0
97	20240927	170900	99111540	9610	9610	9610	9610	0
98	20240927	170800	99111540	9610	9610	9610	9610	0
99	20240927	170700	99111540	9610	9610	9610	9610	0
100	20240927	170600	99111540	9610	9610	9610	9610	0
101	20240927	170500	99111540	9610	9610	9610	9610	0
102	20240927	170400	99111540	9610	9610	9610	9610	0
103	20240927	170300	99111540	9610	9610	9610	9610	0
104	20240927	170200	99111540	9610	9610	9610	9610	0
105	20240927	170100	99111540	9610	9610	9610	9610	0
106	20240927	170000	99111540	9610	9610	9610	9610	0
107	20240927	165900	99111540	9610	9610	9610	9610	0
108	20240927	165800	99111540	9610	9610	9610	9610	0
109	20240927	165700	99111540	9610	9610	9610	9610	0
110	20240927	165600	99111540	9610	9610	9610	9610	0
111	20240927	165500	99111540	9610	9610	9610	9610	0
112	20240927	165400	99111540	9610	9610	9610	9610	0
113	20240927	165300	99111540	9610	9610	9610	9610	0
114	20240927	165200	99111540	9610	9610	9610	9610	0
115	20240927	165100	99111540	9610	9610	9610	9610	0
116	20240927	165000	99111540	9610	9610	9610	9610	0
117	20240927	164900	99111540	9610	9610	9610	9610	0
118	20240927	164800	99111540	9610	9610	9610	9610	0
119	20240927	164700	99111540	9610	9610	9610	9610	0
120	20240927	164600	99111540	9610	9610	9610	9610	0
121	20240927	164500	99111540	9610	9610	9610	9610	0
122	20240927	164400	99111540	9610	9610	9610	9610	137
123	20240927	164300	99111540	9610	9610	9610	9610	0
124	20240927	164200	99111540	9610	9610	9610	9610	0
125	20240927	164100	99111540	9610	9610	9610	9610	0
126	20240927	164000	99111540	9610	9610	9610	9610	0
127	20240927	163900	99111540	9610	9610	9610	9610	0
128	20240927	163800	99111540	9610	9610	9610	9610	0
129	20240927	163700	99111540	9610	9610	9610	9610	0
130	20240927	163600	99111540	9610	9610	9610	9610	0
131	20240927	163500	99111540	9610	9610	9610	9610	0
132	20240927	163400	99111540	9610	9610	9610	9610	0
133	20240927	163300	99111540	9610	9610	9610	9610	0
134	20240927	163200	99111540	9610	9610	9610	9610	0
135	20240927	163100	99111540	9610	9610	9610	9610	0
136	20240927	163000	99111540	9610	9610	9610	9610	0
137	20240927	162900	99111540	9610	9610	9610	9610	0
138	20240927	162800	99111540	9610	9610	9610	9610	0
139	20240927	162700	99111540	9610	9610	9610	9610	0
140	20240927	162600	99111540	9610	9610	9610	9610	0
141	20240927	162500	99111540	9610	9610	9610	9610	0
142	20240927	162400	99111540	9610	9610	9610	9610	0
143	20240927	162300	99111540	9610	9610	9610	9610	0
144	20240927	162200	99111540	9610	9610	9610	9610	0
145	20240927	162100	99111540	9610	9610	9610	9610	0
146	20240927	162000	99111540	9610	9610	9610	9610	0
147	20240927	161900	99111540	9610	9610	9610	9610	0
148	20240927	161800	99111540	9610	9610	9610	9610	0
149	20240927	161700	99111540	9610	9610	9610	9610	0
150	20240927	161600	99111540	9610	9610	9610	9610	0
151	20240927	161500	99111540	9610	9610	9610	9610	0
152	20240927	161400	99111540	9610	9610	9610	9610	137
153	20240927	161300	99111540	9610	9610	9610	9610	0
154	20240927	161200	99111540	9610	9610	9610	9610	0
155	20240927	161100	99111540	9610	9610	9610	9610	0
156	20240927	161000	99111540	9610	9610	9610	9610	0
157	20240927	160900	99111540	9610	9610	9610	9610	0
158	20240927	160800	99111540	9610	9610	9610	9610	0
159	20240927	160700	99111540	9610	9610	9610	9610	0
160	20240927	160600	99111540	9610	9610	9610	9610	0
161	20240927	160500	99111540	9610	9610	9610	9610	0
162	20240927	160400	99111540	9610	9610	9610	9610	0
163	20240927	160300	99111540	9610	9610	9610	9610	0
164	20240927	160200	99111540	9610	9610	9610	9610	0
165	20240927	160100	99111540	9610	9610	9610	9610	0
166	20240927	160000	99111540	9610	9610	9610	9610	0
167	20240927	155900	99111540	9610	9610	9610	9610	0
168	20240927	155800	99111540	9610	9610	9610	9610	0
169	20240927	155700	99111540	9610	9610	9610	9610	0
170	20240927	155600	99111540	9610	9610	9610	9610	0
171	20240927	155500	99111540	9610	9610	9610	9610	0
172	20240927	155400	99111540	9610	9610	9610	9610	0
173	20240927	155300	99111540	9610	9610	9610	9610	0
174	20240927	155200	99111540	9610	9610	9610	9610	0
175	20240927	155100	99111540	9610	9610	9610	9610	0
176	20240927	155000	99111540	9610	9610	9610	9610	0
177	20240927	154900	99111540	9610	9610	9610	9610	0
178	20240927	154800	99111540	9610	9610	9610	9610	0
179	20240927	154700	99111540	9610	9610	9610	9610	0
180	20240927	154600	99111540	9610	9610	9610	9610	0
181	20240927	154500	99111540	9610	9610	9610	9610	0
182	20240927	154400	99111540	9610	9610	9610	9610	137
183	20240927	154300	99111540	9610	9610	9610	9610	0
184	20240927	154200	99111540	9610	9610	9610	9610	0
185	20240927	154100	99111540	9610	9610	9610	9610	0
186	20240927	154000	99111540	9610	9610	9610	9610	0
187	20240927	153900	99111540	9610	9610	9610	9610	0
188	20240927	153800	99111540	9610	9610	9610	9610	0
189	20240927	153700	99111540	9610	9610	9610	9610	0
190	20240927	153600	99111540	9610	9610	9610	9610	0
191	20240927	153500	99111540	9610	9610	9610	9610	0
192	20240927	153400	99111540	9610	9610	9610	9610	0
193	20240927	153300	99111540	9610	9610	9610	9610	0
194	20240927	153200	99111540	9610	9610	9610	9610	0
195	20240927	153100	99111540	9610	9610	9610	9610	0
196	20240927	153000	99111540	9610	9610	9610	9610	137
197	20240927	152900	97794970	9610	9610	9610	9610	0
198	20240927	152800	97794970	9610	9610	9610	9610	0
199	20240927	152700	97794970	9610	9610	9610	9610	0
200	20240927	152600	97794970	9610	9610	9610	9610	0
201	20240927	152500	97794970	9610	9610	9610	9610	0
202	20240927	152400	97794970	9610	9610	9610	9610	0
203	20240927	152300	97794970	9610	9610	9610	9610	0
204	20240927	152200	97794970	9610	9610	9610	9610	0
205	20240927	152100	97794970	9610	9610	9610	9610	0
206	20240927	152000	97794970	9610	9610	9610	9610	0
207	20240927	151900	97794970	9610	9610	9610	9610	0
208	20240927	151800	97794970	9610	9610	9610	9610	0
209	20240927	151700	97794970	9610	9610	9610	9610	14
210	20240927	151600	97660430	9610	9610	9610	9610	0
211	20240927	151500	97660430	9610	9610	9610	9610	0
212	20240927	151400	97660430	9610	9610	9610	9610	0
213	20240927	151300	97660430	9610	9610	9610	9610	0
214	20240927	151200	97660430	9610	9610	9610	9610	7
215	20240927	151100	97593160	9600	9600	9600	9600	0
216	20240927	151000	97593160	9600	9600	9600	9600	3
217	20240927	150900	97564360	9600	9600	9600	9600	5
218	20240927	150800	97516360	9600	9600	9600	9600	0
219	20240927	150700	97516360	9600	9600	9600	9600	0
220	20240927	150600	97516360	9600	9600	9600	9600	0
221	20240927	150500	97516360	9600	9600	9600	9600	0
222	20240927	150400	97516360	9600	9600	9600	9600	0
223	20240927	150300	97516360	9600	9600	9600	9600	0
224	20240927	150200	97516360	9600	9600	9600	9600	0
225	20240927	150100	97516360	9600	9600	9600	9600	0
226	20240927	150000	97516360	9600	9600	9600	9600	0
227	20240927	145900	97516360	9600	9600	9600	9600	5
228	20240927	145800	97468360	9610	9610	9610	9610	0
229	20240927	145700	97468360	9610	9600	9610	9600	312
230	20240927	145600	94472160	9600	9600	9600	9600	0
231	20240927	145500	94472160	9600	9600	9600	9600	0
232	20240927	145400	94472160	9600	9600	9600	9600	0
233	20240927	145300	94472160	9600	9600	9600	9600	0
234	20240927	145200	94472160	9600	9600	9600	9600	193
235	20240927	145100	92619360	9600	9600	9600	9600	0
236	20240927	145000	92619360	9600	9600	9600	9600	50
237	20240927	144900	92139360	9610	9610	9610	9610	0
238	20240927	144800	92139360	9610	9610	9610	9610	0
239	20240927	144700	92139360	9610	9610	9610	9610	0
240	20240927	144600	92139360	9610	9610	9610	9610	0
241	20240927	144500	92139360	9610	9610	9610	9610	0
242	20240927	144400	92139360	9610	9610	9610	9610	0
243	20240927	144300	92139360	9610	9610	9610	9610	0
244	20240927	144200	92139360	9610	9610	9610	9610	0
245	20240927	144100	92139360	9610	9610	9610	9610	0
246	20240927	144000	92139360	9610	9600	9610	9600	104
247	20240927	143900	91140920	9600	9600	9600	9600	0
248	20240927	143800	91140920	9600	9600	9600	9600	0
249	20240927	143700	91140920	9600	9600	9600	9600	0
250	20240927	143600	91140920	9600	9600	9600	9600	0
251	20240927	143500	91140920	9600	9610	9610	9600	217
252	20240927	143400	89055710	9610	9610	9610	9610	0
253	20240927	143300	89055710	9610	9610	9610	9610	0
254	20240927	143200	89055710	9610	9610	9610	9610	80
255	20240927	143100	88286910	9610	9610	9610	9610	0
256	20240927	143000	88286910	9610	9610	9610	9610	0
257	20240927	142900	88286910	9610	9610	9610	9610	0
258	20240927	142800	88286910	9610	9620	9620	9610	42
259	20240927	142700	87883090	9610	9610	9610	9610	0
260	20240927	142600	87883090	9610	9610	9610	9610	0
261	20240927	142500	87883090	9610	9610	9610	9610	0
262	20240927	142400	87883090	9610	9610	9610	9610	0
263	20240927	142300	87883090	9610	9610	9610	9610	0
264	20240927	142200	87883090	9610	9610	9610	9610	0
265	20240927	142100	87883090	9610	9610	9610	9610	70
266	20240927	142000	87210390	9620	9620	9620	9620	115
267	20240927	141900	86104090	9630	9630	9630	9630	0
268	20240927	141800	86104090	9630	9630	9630	9630	0
269	20240927	141700	86104090	9630	9630	9630	9630	0
270	20240927	141600	86104090	9630	9620	9630	9620	17
271	20240927	141500	85940430	9620	9620	9620	9620	10
272	20240927	141400	85844230	9630	9630	9630	9630	14
273	20240927	141300	85709410	9630	9620	9630	9620	2
274	20240927	141200	85690160	9620	9620	9620	9620	10
275	20240927	141100	85593960	9640	9640	9640	9640	0
276	20240927	141000	85593960	9640	9630	9640	9630	4
277	20240927	140900	85555420	9640	9620	9640	9620	1080
278	20240927	140800	75150540	9620	9620	9620	9620	0
279	20240927	140700	75150540	9620	9620	9620	9620	0
280	20240927	140600	75150540	9620	9620	9620	9620	0
281	20240927	140500	75150540	9620	9620	9620	9620	0
282	20240927	140400	75150540	9620	9620	9620	9620	0
283	20240927	140300	75150540	9620	9620	9620	9620	0
284	20240927	140200	75150540	9620	9620	9620	9620	0
285	20240927	140100	75150540	9620	9620	9620	9620	15
286	20240927	140000	75006240	9620	9620	9620	9620	0
287	20240927	135900	75006240	9620	9620	9620	9620	0
288	20240927	135800	75006240	9620	9620	9620	9620	0
289	20240927	135700	75006240	9620	9620	9620	9620	0
290	20240927	135600	75006240	9620	9620	9620	9620	0
291	20240927	135500	75006240	9620	9620	9620	9620	0
292	20240927	135400	75006240	9620	9620	9620	9620	0
293	20240927	135300	75006240	9620	9620	9620	9620	0
294	20240927	135200	75006240	9620	9620	9620	9620	0
295	20240927	135100	75006240	9620	9620	9620	9620	10
296	20240927	135000	74910040	9620	9620	9620	9620	0
297	20240927	134900	74910040	9620	9620	9620	9620	32
298	20240927	134800	74602200	9630	9630	9630	9630	20
299	20240927	134700	74409600	9630	9630	9630	9630	0
300	20240927	134600	74409600	9630	9630	9630	9630	0
301	20240927	134500	74409600	9630	9620	9630	9620	129
302	20240927	134400	73168590	9620	9620	9620	9620	0
303	20240927	134300	73168590	9620	9620	9620	9620	0
304	20240927	134200	73168590	9620	9620	9620	9620	0
305	20240927	134100	73168590	9620	9600	9620	9600	1053
306	20240927	134000	63042720	9610	9610	9610	9610	26
307	20240927	133900	62792860	9600	9600	9600	9600	0
308	20240927	133800	62792860	9600	9600	9600	9600	0
309	20240927	133700	62792860	9600	9600	9600	9600	0
310	20240927	133600	62792860	9600	9600	9600	9600	0
311	20240927	133500	62792860	9600	9600	9600	9600	1
312	20240927	133400	62783260	9600	9600	9600	9600	0
313	20240927	133300	62783260	9600	9600	9600	9600	0
314	20240927	133200	62783260	9600	9600	9600	9600	0
315	20240927	133100	62783260	9600	9600	9600	9600	103
316	20240927	133000	61794460	9600	9600	9600	9600	156
317	20240927	132900	60296860	9600	9600	9600	9600	0
318	20240927	132800	60296860	9600	9600	9600	9600	0
319	20240927	132700	60296860	9600	9600	9600	9600	0
320	20240927	132600	60296860	9600	9600	9600	9600	48
321	20240927	132500	59836060	9600	9600	9600	9600	0
322	20240927	132400	59836060	9600	9600	9600	9600	0
323	20240927	132300	59836060	9600	9600	9600	9600	0
324	20240927	132200	59836060	9600	9600	9600	9600	0
325	20240927	132100	59836060	9600	9600	9600	9600	25
326	20240927	132000	59596060	9600	9600	9600	9600	0
327	20240927	131900	59596060	9600	9600	9600	9600	88
328	20240927	131800	58751260	9600	9600	9600	9600	0
329	20240927	131700	58751260	9600	9600	9600	9600	0
330	20240927	131600	58751260	9600	9600	9600	9600	174
331	20240927	131500	57080860	9600	9600	9600	9600	1
332	20240927	131400	57071260	9590	9590	9590	9590	0
333	20240927	131300	57071260	9590	9590	9590	9590	0
334	20240927	131200	57071260	9590	9590	9590	9590	300
335	20240927	131100	54194260	9600	9600	9600	9600	0
336	20240927	131000	54194260	9600	9590	9600	9590	70
337	20240927	130900	53522310	9600	9600	9600	9600	0
338	20240927	130800	53522310	9600	9600	9600	9600	0
339	20240927	130700	53522310	9600	9600	9600	9600	0
340	20240927	130600	53522310	9600	9600	9600	9600	0
341	20240927	130500	53522310	9600	9600	9600	9600	1
342	20240927	130400	53512710	9590	9590	9590	9590	0
343	20240927	130300	53512710	9590	9590	9590	9590	0
344	20240927	130200	53512710	9590	9580	9590	9580	96
345	20240927	130100	52593020	9590	9590	9590	9590	0
346	20240927	130000	52593020	9590	9590	9590	9590	0
347	20240927	125900	52593020	9590	9590	9590	9590	0
348	20240927	125800	52593020	9590	9590	9590	9590	0
349	20240927	125700	52593020	9590	9590	9590	9590	0
350	20240927	125600	52593020	9590	9590	9590	9590	0
351	20240927	125500	52593020	9590	9590	9590	9590	1
352	20240927	125400	52583430	9590	9590	9590	9590	104
353	20240927	125300	51586070	9600	9600	9600	9600	0
354	20240927	125200	51586070	9600	9600	9600	9600	0
355	20240927	125100	51586070	9600	9600	9600	9600	0
356	20240927	125000	51586070	9600	9600	9600	9600	10
357	20240927	124900	51490070	9600	9600	9600	9600	0
358	20240927	124800	51490070	9600	9600	9600	9600	0
359	20240927	124700	51490070	9600	9600	9600	9600	0
360	20240927	124600	51490070	9600	9600	9600	9600	0
361	20240927	124500	51490070	9600	9600	9600	9600	0
362	20240927	124400	51490070	9600	9600	9600	9600	0
363	20240927	124300	51490070	9600	9600	9600	9600	0
364	20240927	124200	51490070	9600	9600	9600	9600	0
365	20240927	124100	51490070	9600	9600	9600	9600	0
366	20240927	124000	51490070	9600	9600	9600	9600	0
367	20240927	123900	51490070	9600	9600	9600	9600	0
368	20240927	123800	51490070	9600	9600	9600	9600	0
369	20240927	123700	51490070	9600	9600	9600	9600	0
370	20240927	123600	51490070	9600	9600	9600	9600	0
371	20240927	123500	51490070	9600	9600	9600	9600	0
372	20240927	123400	51490070	9600	9600	9600	9600	0
373	20240927	123300	51490070	9600	9600	9600	9600	0
374	20240927	123200	51490070	9600	9600	9600	9600	0
375	20240927	123100	51490070	9600	9600	9600	9600	0
376	20240927	123000	51490070	9600	9600	9600	9600	0
377	20240927	122900	51490070	9600	9600	9600	9600	0
378	20240927	122800	51490070	9600	9600	9600	9600	1
379	20240927	122700	51480470	9580	9580	9580	9580	0
380	20240927	122600	51480470	9580	9580	9580	9580	18
381	20240927	122500	51308030	9600	9600	9600	9600	0
382	20240927	122400	51308030	9600	9600	9600	9600	0
383	20240927	122300	51308030	9600	9600	9600	9600	0
384	20240927	122200	51308030	9600	9600	9600	9600	0
385	20240927	122100	51308030	9600	9600	9600	9600	144
386	20240927	122000	49925630	9600	9600	9600	9600	0
387	20240927	121900	49925630	9600	9600	9600	9600	0
388	20240927	121800	49925630	9600	9600	9600	9600	0
389	20240927	121700	49925630	9600	9600	9600	9600	0
390	20240927	121600	49925630	9600	9600	9600	9600	0
391	20240927	121500	49925630	9600	9600	9600	9600	0
392	20240927	121400	49925630	9600	9600	9600	9600	0
393	20240927	121300	49925630	9600	9600	9600	9600	0
394	20240927	121200	49925630	9600	9600	9600	9600	0
395	20240927	121100	49925630	9600	9600	9600	9600	0
396	20240927	121000	49925630	9600	9590	9600	9590	240
397	20240927	120900	47621680	9590	9590	9590	9590	40
398	20240927	120800	47238080	9590	9590	9590	9590	1
399	20240927	120700	47228490	9590	9590	9590	9590	0
400	20240927	120600	47228490	9590	9590	9590	9590	0
401	20240927	120500	47228490	9590	9590	9590	9590	39
402	20240927	120400	46854480	9600	9600	9600	9600	5
403	20240927	120300	46806480	9600	9590	9600	9590	144
404	20240927	120200	45425070	9600	9600	9600	9600	0
405	20240927	120100	45425070	9600	9600	9600	9600	31
406	20240927	120000	45127470	9600	9600	9600	9600	0
407	20240927	115900	45127470	9600	9600	9600	9600	0
408	20240927	115800	45127470	9600	9600	9600	9600	0
409	20240927	115700	45127470	9600	9600	9600	9600	1
410	20240927	115600	45117870	9580	9590	9590	9580	22
411	20240927	115500	44906920	9600	9600	9600	9600	1
412	20240927	115400	44897320	9590	9590	9590	9590	2
413	20240927	115300	44878140	9600	9600	9600	9600	0
414	20240927	115200	44878140	9600	9600	9600	9600	10
415	20240927	115100	44782140	9600	9590	9600	9590	30
416	20240927	115000	44494150	9590	9590	9590	9590	0
417	20240927	114900	44494150	9590	9590	9590	9590	0
418	20240927	114800	44494150	9590	9590	9590	9590	0
419	20240927	114700	44494150	9590	9590	9590	9590	0
420	20240927	114600	44494150	9590	9590	9590	9590	0
421	20240927	114500	44494150	9590	9590	9590	9590	0
422	20240927	114400	44494150	9590	9590	9590	9590	0
423	20240927	114300	44494150	9590	9590	9590	9590	0
424	20240927	114200	44494150	9590	9590	9590	9590	0
425	20240927	114100	44494150	9590	9590	9590	9590	0
426	20240927	114000	44494150	9590	9590	9590	9590	0
427	20240927	113900	44494150	9590	9590	9590	9590	26
428	20240927	113800	44244810	9590	9590	9590	9590	1
429	20240927	113700	44235220	9580	9590	9590	9580	873
430	20240927	113600	35863160	9600	9600	9600	9600	0
431	20240927	113500	35863160	9600	9600	9600	9600	0
432	20240927	113400	35863160	9600	9600	9600	9600	0
433	20240927	113300	35863160	9600	9600	9600	9600	0
434	20240927	113200	35863160	9600	9600	9600	9600	0
435	20240927	113100	35863160	9600	9600	9600	9600	0
436	20240927	113000	35863160	9600	9600	9600	9600	0
437	20240927	112900	35863160	9600	9600	9600	9600	0
438	20240927	112800	35863160	9600	9600	9600	9600	0
439	20240927	112700	35863160	9600	9600	9600	9600	0
440	20240927	112600	35863160	9600	9600	9600	9600	0
441	20240927	112500	35863160	9600	9600	9600	9600	0
442	20240927	112400	35863160	9600	9600	9600	9600	0
443	20240927	112300	35863160	9600	9600	9600	9600	0
444	20240927	112200	35863160	9600	9600	9600	9600	0
445	20240927	112100	35863160	9600	9600	9600	9600	320
446	20240927	112000	32791160	9610	9610	9610	9610	0
447	20240927	111900	32791160	9610	9610	9610	9610	0
448	20240927	111800	32791160	9610	9610	9610	9610	0
449	20240927	111700	32791160	9610	9610	9610	9610	0
450	20240927	111600	32791160	9610	9610	9610	9610	0
451	20240927	111500	32791160	9610	9610	9610	9610	0
452	20240927	111400	32791160	9610	9610	9610	9610	0
453	20240927	111300	32791160	9610	9610	9610	9610	233
454	20240927	111200	30552030	9620	9620	9620	9620	0
455	20240927	111100	30552030	9620	9620	9620	9620	0
456	20240927	111000	30552030	9620	9610	9620	9610	69
457	20240927	110900	29888300	9610	9610	9610	9610	33
458	20240927	110800	29571170	9610	9610	9610	9610	267
459	20240927	110700	27005300	9610	9610	9610	9610	0
460	20240927	110600	27005300	9610	9610	9610	9610	0
461	20240927	110500	27005300	9610	9610	9610	9610	0
462	20240927	110400	27005300	9610	9610	9610	9610	0
463	20240927	110300	27005300	9610	9610	9610	9610	0
464	20240927	110200	27005300	9610	9610	9610	9610	0
465	20240927	110100	27005300	9610	9610	9610	9610	0
466	20240927	110000	27005300	9610	9610	9610	9610	0
467	20240927	105900	27005300	9610	9610	9610	9610	9
468	20240927	105800	26918810	9600	9600	9600	9600	0
469	20240927	105700	26918810	9600	9600	9600	9600	0
470	20240927	105600	26918810	9600	9600	9600	9600	0
471	20240927	105500	26918810	9600	9600	9600	9600	0
472	20240927	105400	26918810	9600	9600	9600	9600	0
473	20240927	105300	26918810	9600	9600	9600	9600	0
474	20240927	105200	26918810	9600	9600	9600	9600	9
475	20240927	105100	26832410	9610	9610	9610	9610	0
476	20240927	105000	26832410	9610	9610	9610	9610	0
477	20240927	104900	26832410	9610	9610	9610	9610	0
478	20240927	104800	26832410	9610	9610	9610	9610	0
479	20240927	104700	26832410	9610	9610	9610	9610	0
480	20240927	104600	26832410	9610	9610	9610	9610	0
481	20240927	104500	26832410	9610	9610	9610	9610	10
482	20240927	104400	26736310	9610	9610	9610	9610	0
483	20240927	104300	26736310	9610	9610	9610	9610	0
484	20240927	104200	26736310	9610	9610	9610	9610	1
485	20240927	104100	26726700	9600	9600	9600	9600	0
486	20240927	104000	26726700	9600	9600	9600	9600	0
487	20240927	103900	26726700	9600	9600	9600	9600	1
488	20240927	103800	26717100	9610	9610	9610	9610	86
489	20240927	103700	25890640	9620	9620	9620	9620	0
490	20240927	103600	25890640	9620	9620	9620	9620	0
491	20240927	103500	25890640	9620	9620	9620	9620	0
492	20240927	103400	25890640	9620	9620	9620	9620	0
493	20240927	103300	25890640	9620	9620	9620	9620	0
494	20240927	103200	25890640	9620	9620	9620	9620	0
495	20240927	103100	25890640	9620	9620	9620	9620	0
496	20240927	103000	25890640	9620	9620	9620	9620	0
497	20240927	102900	25890640	9620	9620	9620	9620	0
498	20240927	102800	25890640	9620	9620	9620	9620	0
499	20240927	102700	25890640	9620	9620	9620	9620	0
500	20240927	102600	25890640	9620	9620	9620	9620	0
501	20240927	102500	25890640	9620	9620	9620	9620	0
502	20240927	102400	25890640	9620	9620	9620	9620	0
503	20240927	102300	25890640	9620	9620	9620	9620	0
504	20240927	102200	25890640	9620	9620	9620	9620	0
505	20240927	102100	25890640	9620	9620	9620	9620	0
506	20240927	102000	25890640	9620	9620	9620	9620	0
507	20240927	101900	25890640	9620	9620	9620	9620	0
508	20240927	101800	25890640	9620	9620	9620	9620	5
509	20240927	101700	25842540	9620	9620	9620	9620	0
510	20240927	101600	25842540	9620	9620	9620	9620	0
511	20240927	101500	25842540	9620	9610	9620	9610	2
512	20240927	101400	25823310	9620	9620	9620	9620	0
513	20240927	101300	25823310	9620	9620	9620	9620	0
514	20240927	101200	25823310	9620	9620	9620	9620	288
515	20240927	101100	23052750	9620	9620	9620	9620	0
516	20240927	101000	23052750	9620	9600	9620	9600	9
517	20240927	100900	22966280	9620	9620	9620	9620	0
518	20240927	100800	22966280	9620	9620	9620	9620	0
519	20240927	100700	22966280	9620	9620	9620	9620	0
520	20240927	100600	22966280	9620	9620	9620	9620	0
521	20240927	100500	22966280	9620	9630	9630	9620	192
522	20240927	100400	21119020	9630	9630	9630	9630	0
523	20240927	100300	21119020	9630	9630	9630	9630	16
524	20240927	100200	20964940	9630	9630	9630	9630	0
525	20240927	100100	20964940	9630	9630	9640	9630	175
526	20240927	100000	19279440	9620	9620	9620	9620	3
527	20240927	095900	19250580	9620	9620	9620	9620	0
528	20240927	095800	19250580	9620	9610	9620	9610	144
529	20240927	095700	17865360	9610	9610	9620	9610	29
530	20240927	095600	17586650	9610	9610	9610	9610	0
531	20240927	095500	17586650	9610	9610	9610	9610	5
532	20240927	095400	17538600	9610	9610	9610	9610	0
533	20240927	095300	17538600	9610	9610	9610	9610	319
534	20240927	095200	14473010	9620	9620	9620	9620	0
535	20240927	095100	14473010	9620	9620	9620	9620	0
536	20240927	095000	14473010	9620	9620	9620	9620	18
537	20240927	094900	14299850	9620	9610	9620	9610	50
538	20240927	094800	13819260	9610	9610	9610	9610	10
539	20240927	094700	13723160	9610	9610	9610	9610	0
540	20240927	094600	13723160	9610	9610	9610	9610	0
541	20240927	094500	13723160	9610	9610	9610	9610	0
542	20240927	094400	13723160	9610	9610	9610	9610	0
543	20240927	094300	13723160	9610	9610	9610	9610	0
544	20240927	094200	13723160	9610	9610	9610	9610	11
545	20240927	094100	13617450	9620	9610	9620	9610	30
546	20240927	094000	13329130	9610	9610	9610	9610	0
547	20240927	093900	13329130	9610	9610	9610	9610	10
548	20240927	093800	13233030	9610	9610	9610	9610	0
549	20240927	093700	13233030	9610	9610	9610	9610	151
550	20240927	093600	11781920	9600	9600	9600	9600	100
551	20240927	093500	10821920	9600	9600	9600	9600	1
552	20240927	093400	10812320	9600	9600	9600	9600	2
553	20240927	093300	10793120	9610	9600	9610	9600	127
554	20240927	093200	9573720	9590	9590	9590	9590	0
555	20240927	093100	9573720	9590	9590	9590	9590	30
556	20240927	093000	9286020	9590	9590	9590	9590	0
557	20240927	092900	9286020	9590	9590	9590	9590	21
558	20240927	092800	9084630	9590	9590	9590	9590	0
559	20240927	092700	9084630	9590	9590	9590	9590	25
560	20240927	092600	8844880	9600	9590	9600	9590	2
561	20240927	092500	8825690	9600	9590	9600	9590	41
562	20240927	092400	8432200	9590	9580	9590	9580	175
563	20240927	092300	6754740	9580	9580	9580	9580	0
564	20240927	092200	6754740	9580	9580	9580	9580	0
565	20240927	092100	6754740	9580	9580	9580	9580	0
566	20240927	092000	6754740	9580	9580	9580	9580	10
567	20240927	091900	6658940	9570	9570	9570	9570	0
568	20240927	091800	6658940	9570	9570	9570	9570	0
569	20240927	091700	6658940	9570	9570	9570	9570	50
570	20240927	091600	6180440	9580	9580	9580	9580	0
571	20240927	091500	6180440	9580	9580	9580	9580	50
572	20240927	091400	5701440	9580	9570	9580	9570	5
573	20240927	091300	5653570	9570	9570	9570	9570	0
574	20240927	091200	5653570	9570	9570	9570	9570	1
575	20240927	091100	5644000	9560	9570	9570	9560	246
576	20240927	091000	3289890	9580	9560	9580	9560	22
577	20240927	090900	3079400	9570	9570	9570	9570	0
578	20240927	090800	3079400	9570	9560	9570	9560	47
579	20240927	090700	2630070	9560	9560	9560	9560	50
580	20240927	090600	2152070	9560	9560	9560	9560	0
581	20240927	090500	2152070	9560	9560	9560	9560	0
582	20240927	090400	2152070	9560	9560	9560	9560	0
583	20240927	090300	2152070	9560	9560	9560	9560	20
584	20240927	090200	1960870	9560	9580	9580	9560	47
585	20240927	090100	1511530	9560	9560	9560	9560	0
586	20240927	090000	1511530	9560	9590	9590	9560	158