KissMeData/010770/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185500	24260800	2870	2870	2870	2870	178
3	20240927	185400	24260800	2870	2870	2870	2870	0
4	20240927	185300	24260800	2870	2870	2870	2870	0
5	20240927	185200	24260800	2870	2870	2870	2870	0
6	20240927	185100	24260800	2870	2870	2870	2870	0
7	20240927	185000	24260800	2870	2870	2870	2870	0
8	20240927	184900	24260800	2870	2870	2870	2870	0
9	20240927	184800	24260800	2870	2870	2870	2870	0
10	20240927	184700	24260800	2870	2870	2870	2870	0
11	20240927	184600	24260800	2870	2870	2870	2870	0
12	20240927	184500	24260800	2870	2870	2870	2870	0
13	20240927	184400	24260800	2870	2870	2870	2870	0
14	20240927	184300	24260800	2870	2870	2870	2870	0
15	20240927	184200	24260800	2870	2870	2870	2870	0
16	20240927	184100	24260800	2870	2870	2870	2870	0
17	20240927	184000	24260800	2870	2870	2870	2870	0
18	20240927	183900	24260800	2870	2870	2870	2870	0
19	20240927	183800	24260800	2870	2870	2870	2870	0
20	20240927	183700	24260800	2870	2870	2870	2870	0
21	20240927	183600	24260800	2870	2870	2870	2870	0
22	20240927	183500	24260800	2870	2870	2870	2870	0
23	20240927	183400	24260800	2870	2870	2870	2870	0
24	20240927	183300	24260800	2870	2870	2870	2870	0
25	20240927	183200	24260800	2870	2870	2870	2870	0
26	20240927	183100	24260800	2870	2870	2870	2870	0
27	20240927	183000	24260800	2870	2870	2870	2870	0
28	20240927	182900	24260800	2870	2870	2870	2870	0
29	20240927	182800	24260800	2870	2870	2870	2870	0
30	20240927	182700	24260800	2870	2870	2870	2870	0
31	20240927	182600	24260800	2870	2870	2870	2870	0
32	20240927	182500	24260800	2870	2870	2870	2870	178
33	20240927	182400	24260800	2870	2870	2870	2870	0
34	20240927	182300	24260800	2870	2870	2870	2870	0
35	20240927	182200	24260800	2870	2870	2870	2870	0
36	20240927	182100	24260800	2870	2870	2870	2870	0
37	20240927	182000	24260800	2870	2870	2870	2870	0
38	20240927	181900	24260800	2870	2870	2870	2870	0
39	20240927	181800	24260800	2870	2870	2870	2870	0
40	20240927	181700	24260800	2870	2870	2870	2870	0
41	20240927	181600	24260800	2870	2870	2870	2870	0
42	20240927	181500	24260800	2870	2870	2870	2870	0
43	20240927	181400	24260800	2870	2870	2870	2870	0
44	20240927	181300	24260800	2870	2870	2870	2870	0
45	20240927	181200	24260800	2870	2870	2870	2870	0
46	20240927	181100	24260800	2870	2870	2870	2870	0
47	20240927	181000	24260800	2870	2870	2870	2870	0
48	20240927	180900	24260800	2870	2870	2870	2870	0
49	20240927	180800	24260800	2870	2870	2870	2870	0
50	20240927	180700	24260800	2870	2870	2870	2870	0
51	20240927	180600	24260800	2870	2870	2870	2870	0
52	20240927	180500	24260800	2870	2870	2870	2870	0
53	20240927	180400	24260800	2870	2870	2870	2870	0
54	20240927	180300	24260800	2870	2870	2870	2870	0
55	20240927	180200	24260800	2870	2870	2870	2870	0
56	20240927	180100	24260800	2870	2870	2870	2870	0
57	20240927	180000	24260800	2870	2870	2870	2870	0
58	20240927	175900	24260800	2870	2870	2870	2870	0
59	20240927	175800	24260800	2870	2870	2870	2870	0
60	20240927	175700	24260800	2870	2870	2870	2870	0
61	20240927	175600	24260800	2870	2870	2870	2870	0
62	20240927	175500	24260800	2870	2870	2870	2870	178
63	20240927	175400	24260800	2870	2870	2870	2870	0
64	20240927	175300	24260800	2870	2870	2870	2870	0
65	20240927	175200	24260800	2870	2870	2870	2870	0
66	20240927	175100	24260800	2870	2870	2870	2870	0
67	20240927	175000	24260800	2870	2870	2870	2870	0
68	20240927	174900	24260800	2870	2870	2870	2870	0
69	20240927	174800	24260800	2870	2870	2870	2870	0
70	20240927	174700	24260800	2870	2870	2870	2870	0
71	20240927	174600	24260800	2870	2870	2870	2870	0
72	20240927	174500	24260800	2870	2870	2870	2870	0
73	20240927	174400	24260800	2870	2870	2870	2870	0
74	20240927	174300	24260800	2870	2870	2870	2870	0
75	20240927	174200	24260800	2870	2870	2870	2870	0
76	20240927	174100	24260800	2870	2870	2870	2870	0
77	20240927	174000	24260800	2870	2870	2870	2870	0
78	20240927	173900	24260800	2870	2870	2870	2870	0
79	20240927	173800	24260800	2870	2870	2870	2870	0
80	20240927	173700	24260800	2870	2870	2870	2870	0
81	20240927	173600	24260800	2870	2870	2870	2870	0
82	20240927	173500	24260800	2870	2870	2870	2870	0
83	20240927	173400	24260800	2870	2870	2870	2870	0
84	20240927	173300	24260800	2870	2870	2870	2870	0
85	20240927	173200	24260800	2870	2870	2870	2870	0
86	20240927	173100	24260800	2870	2870	2870	2870	0
87	20240927	173000	24260800	2870	2870	2870	2870	0
88	20240927	172900	24260800	2870	2870	2870	2870	0
89	20240927	172800	24260800	2870	2870	2870	2870	0
90	20240927	172700	24260800	2870	2870	2870	2870	0
91	20240927	172600	24260800	2870	2870	2870	2870	0
92	20240927	172500	24260800	2870	2870	2870	2870	178
93	20240927	172400	24260800	2870	2870	2870	2870	0
94	20240927	172300	24260800	2870	2870	2870	2870	0
95	20240927	172200	24260800	2870	2870	2870	2870	0
96	20240927	172100	24260800	2870	2870	2870	2870	0
97	20240927	172000	24260800	2870	2870	2870	2870	0
98	20240927	171900	24260800	2870	2870	2870	2870	0
99	20240927	171800	24260800	2870	2870	2870	2870	0
100	20240927	171700	24260800	2870	2870	2870	2870	0
101	20240927	171600	24260800	2870	2870	2870	2870	0
102	20240927	171500	24260800	2870	2870	2870	2870	0
103	20240927	171400	24260800	2870	2870	2870	2870	0
104	20240927	171300	24260800	2870	2870	2870	2870	0
105	20240927	171200	24260800	2870	2870	2870	2870	0
106	20240927	171100	24260800	2870	2870	2870	2870	0
107	20240927	171000	24260800	2870	2870	2870	2870	0
108	20240927	170900	24260800	2870	2870	2870	2870	0
109	20240927	170800	24260800	2870	2870	2870	2870	0
110	20240927	170700	24260800	2870	2870	2870	2870	0
111	20240927	170600	24260800	2870	2870	2870	2870	0
112	20240927	170500	24260800	2870	2870	2870	2870	0
113	20240927	170400	24260800	2870	2870	2870	2870	0
114	20240927	170300	24260800	2870	2870	2870	2870	0
115	20240927	170200	24260800	2870	2870	2870	2870	0
116	20240927	170100	24260800	2870	2870	2870	2870	0
117	20240927	170000	24260800	2870	2870	2870	2870	0
118	20240927	165900	24260800	2870	2870	2870	2870	0
119	20240927	165800	24260800	2870	2870	2870	2870	0
120	20240927	165700	24260800	2870	2870	2870	2870	0
121	20240927	165600	24260800	2870	2870	2870	2870	0
122	20240927	165500	24260800	2870	2870	2870	2870	178
123	20240927	165400	24260800	2870	2870	2870	2870	0
124	20240927	165300	24260800	2870	2870	2870	2870	0
125	20240927	165200	24260800	2870	2870	2870	2870	0
126	20240927	165100	24260800	2870	2870	2870	2870	0
127	20240927	165000	24260800	2870	2870	2870	2870	0
128	20240927	164900	24260800	2870	2870	2870	2870	0
129	20240927	164800	24260800	2870	2870	2870	2870	0
130	20240927	164700	24260800	2870	2870	2870	2870	0
131	20240927	164600	24260800	2870	2870	2870	2870	0
132	20240927	164500	24260800	2870	2870	2870	2870	0
133	20240927	164400	24260800	2870	2870	2870	2870	0
134	20240927	164300	24260800	2870	2870	2870	2870	0
135	20240927	164200	24260800	2870	2870	2870	2870	0
136	20240927	164100	24260800	2870	2870	2870	2870	0
137	20240927	164000	24260800	2870	2870	2870	2870	0
138	20240927	163900	24260800	2870	2870	2870	2870	0
139	20240927	163800	24260800	2870	2870	2870	2870	0
140	20240927	163700	24260800	2870	2870	2870	2870	0
141	20240927	163600	24260800	2870	2870	2870	2870	0
142	20240927	163500	24260800	2870	2870	2870	2870	0
143	20240927	163400	24260800	2870	2870	2870	2870	0
144	20240927	163300	24260800	2870	2870	2870	2870	0
145	20240927	163200	24260800	2870	2870	2870	2870	0
146	20240927	163100	24260800	2870	2870	2870	2870	0
147	20240927	163000	24260800	2870	2870	2870	2870	0
148	20240927	162900	24260800	2870	2870	2870	2870	0
149	20240927	162800	24260800	2870	2870	2870	2870	0
150	20240927	162700	24260800	2870	2870	2870	2870	0
151	20240927	162600	24260800	2870	2870	2870	2870	0
152	20240927	162500	24260800	2870	2870	2870	2870	178
153	20240927	162400	24260800	2870	2870	2870	2870	0
154	20240927	162300	24260800	2870	2870	2870	2870	0
155	20240927	162200	24260800	2870	2870	2870	2870	0
156	20240927	162100	24260800	2870	2870	2870	2870	0
157	20240927	162000	24260800	2870	2870	2870	2870	0
158	20240927	161900	24260800	2870	2870	2870	2870	0
159	20240927	161800	24260800	2870	2870	2870	2870	0
160	20240927	161700	24260800	2870	2870	2870	2870	0
161	20240927	161600	24260800	2870	2870	2870	2870	0
162	20240927	161500	24260800	2870	2870	2870	2870	0
163	20240927	161400	24260800	2870	2870	2870	2870	0
164	20240927	161300	24260800	2870	2870	2870	2870	0
165	20240927	161200	24260800	2870	2870	2870	2870	0
166	20240927	161100	24260800	2870	2870	2870	2870	0
167	20240927	161000	24260800	2870	2870	2870	2870	0
168	20240927	160900	24260800	2870	2870	2870	2870	0
169	20240927	160800	24260800	2870	2870	2870	2870	0
170	20240927	160700	24260800	2870	2870	2870	2870	0
171	20240927	160600	24260800	2870	2870	2870	2870	0
172	20240927	160500	24260800	2870	2870	2870	2870	0
173	20240927	160400	24260800	2870	2870	2870	2870	0
174	20240927	160300	24260800	2870	2870	2870	2870	0
175	20240927	160200	24260800	2870	2870	2870	2870	0
176	20240927	160100	24260800	2870	2870	2870	2870	0
177	20240927	160000	24260800	2870	2870	2870	2870	0
178	20240927	155900	24260800	2870	2870	2870	2870	0
179	20240927	155800	24260800	2870	2870	2870	2870	0
180	20240927	155700	24260800	2870	2870	2870	2870	0
181	20240927	155600	24260800	2870	2870	2870	2870	0
182	20240927	155500	24260800	2870	2870	2870	2870	178
183	20240927	155400	24260800	2870	2870	2870	2870	0
184	20240927	155300	24260800	2870	2870	2870	2870	0
185	20240927	155200	24260800	2870	2870	2870	2870	0
186	20240927	155100	24260800	2870	2870	2870	2870	0
187	20240927	155000	24260800	2870	2870	2870	2870	0
188	20240927	154900	24260800	2870	2870	2870	2870	0
189	20240927	154800	24260800	2870	2870	2870	2870	0
190	20240927	154700	24260800	2870	2870	2870	2870	0
191	20240927	154600	24260800	2870	2870	2870	2870	0
192	20240927	154500	24260800	2870	2870	2870	2870	0
193	20240927	154400	24260800	2870	2870	2870	2870	0
194	20240927	154300	24260800	2870	2870	2870	2870	0
195	20240927	154200	24260800	2870	2870	2870	2870	0
196	20240927	154100	24260800	2870	2870	2870	2870	0
197	20240927	154000	24260800	2870	2870	2870	2870	0
198	20240927	153900	24260800	2870	2870	2870	2870	0
199	20240927	153800	24260800	2870	2870	2870	2870	0
200	20240927	153700	24260800	2870	2870	2870	2870	0
201	20240927	153600	24260800	2870	2870	2870	2870	0
202	20240927	153500	24260800	2870	2870	2870	2870	0
203	20240927	153400	24260800	2870	2870	2870	2870	0
204	20240927	153300	24260800	2870	2870	2870	2870	0
205	20240927	153200	24260800	2870	2870	2870	2870	0
206	20240927	153100	24260800	2870	2870	2870	2870	0
207	20240927	153000	24260800	2870	2870	2870	2870	178
208	20240927	152900	23749940	2870	2870	2870	2870	0
209	20240927	152800	23749940	2870	2870	2870	2870	0
210	20240927	152700	23749940	2870	2870	2870	2870	0
211	20240927	152600	23749940	2870	2870	2870	2870	0
212	20240927	152500	23749940	2870	2870	2870	2870	0
213	20240927	152400	23749940	2870	2870	2870	2870	0
214	20240927	152300	23749940	2870	2870	2870	2870	0
215	20240927	152200	23749940	2870	2870	2870	2870	0
216	20240927	152100	23749940	2870	2870	2870	2870	0
217	20240927	152000	23749940	2870	2870	2870	2870	0
218	20240927	151900	23749940	2870	2870	2870	2870	340
219	20240927	151800	22774140	2865	2865	2870	2865	303
220	20240927	151700	21906040	2860	2860	2860	2860	179
221	20240927	151600	21394100	2865	2865	2865	2865	100
222	20240927	151500	21107600	2865	2865	2865	2865	0
223	20240927	151400	21107600	2865	2865	2865	2865	1
224	20240927	151300	21104735	2860	2860	2860	2860	0
225	20240927	151200	21104735	2860	2860	2860	2860	400
226	20240927	151100	19960735	2860	2860	2860	2860	1
227	20240927	151000	19957875	2845	2845	2845	2845	59
228	20240927	150900	19790020	2845	2845	2845	2845	0
229	20240927	150800	19790020	2845	2845	2845	2845	0
230	20240927	150700	19790020	2845	2845	2845	2845	0
231	20240927	150600	19790020	2845	2845	2845	2845	0
232	20240927	150500	19790020	2845	2845	2845	2845	0
233	20240927	150400	19790020	2845	2845	2845	2845	0
234	20240927	150300	19790020	2845	2845	2845	2845	0
235	20240927	150200	19790020	2845	2845	2845	2845	0
236	20240927	150100	19790020	2845	2845	2845	2845	0
237	20240927	150000	19790020	2845	2845	2845	2845	0
238	20240927	145900	19790020	2845	2845	2845	2845	0
239	20240927	145800	19790020	2845	2845	2845	2845	0
240	20240927	145700	19790020	2845	2845	2845	2845	0
241	20240927	145600	19790020	2845	2845	2845	2845	0
242	20240927	145500	19790020	2845	2845	2845	2845	0
243	20240927	145400	19790020	2845	2845	2845	2845	0
244	20240927	145300	19790020	2845	2845	2845	2845	0
245	20240927	145200	19790020	2845	2845	2845	2845	0
246	20240927	145100	19790020	2845	2845	2845	2845	0
247	20240927	145000	19790020	2845	2845	2845	2845	0
248	20240927	144900	19790020	2845	2845	2845	2845	0
249	20240927	144800	19790020	2845	2845	2845	2845	0
250	20240927	144700	19790020	2845	2845	2845	2845	0
251	20240927	144600	19790020	2845	2845	2845	2845	0
252	20240927	144500	19790020	2845	2845	2845	2845	0
253	20240927	144400	19790020	2845	2845	2845	2845	0
254	20240927	144300	19790020	2845	2845	2845	2845	0
255	20240927	144200	19790020	2845	2845	2845	2845	0
256	20240927	144100	19790020	2845	2845	2845	2845	0
257	20240927	144000	19790020	2845	2845	2845	2845	0
258	20240927	143900	19790020	2845	2845	2845	2845	0
259	20240927	143800	19790020	2845	2845	2845	2845	0
260	20240927	143700	19790020	2845	2845	2845	2845	0
261	20240927	143600	19790020	2845	2845	2845	2845	0
262	20240927	143500	19790020	2845	2845	2845	2845	0
263	20240927	143400	19790020	2845	2845	2845	2845	0
264	20240927	143300	19790020	2845	2845	2845	2845	0
265	20240927	143200	19790020	2845	2845	2845	2845	0
266	20240927	143100	19790020	2845	2845	2845	2845	0
267	20240927	143000	19790020	2845	2845	2845	2845	0
268	20240927	142900	19790020	2845	2845	2845	2845	0
269	20240927	142800	19790020	2845	2845	2845	2845	1
270	20240927	142700	19787175	2830	2830	2830	2830	0
271	20240927	142600	19787175	2830	2830	2830	2830	0
272	20240927	142500	19787175	2830	2830	2830	2830	0
273	20240927	142400	19787175	2830	2830	2830	2830	0
274	20240927	142300	19787175	2830	2830	2830	2830	0
275	20240927	142200	19787175	2830	2830	2830	2830	0
276	20240927	142100	19787175	2830	2830	2830	2830	0
277	20240927	142000	19787175	2830	2830	2830	2830	0
278	20240927	141900	19787175	2830	2830	2830	2830	0
279	20240927	141800	19787175	2830	2830	2830	2830	430
280	20240927	141700	18570275	2845	2845	2845	2845	0
281	20240927	141600	18570275	2845	2845	2845	2845	0
282	20240927	141500	18570275	2845	2845	2845	2845	0
283	20240927	141400	18570275	2845	2845	2845	2845	0
284	20240927	141300	18570275	2845	2845	2845	2845	2
285	20240927	141200	18564585	2845	2845	2845	2845	0
286	20240927	141100	18564585	2845	2845	2845	2845	10
287	20240927	141000	18536135	2845	2845	2845	2845	0
288	20240927	140900	18536135	2845	2845	2845	2845	0
289	20240927	140800	18536135	2845	2845	2845	2845	0
290	20240927	140700	18536135	2845	2845	2845	2845	0
291	20240927	140600	18536135	2845	2830	2845	2830	2
292	20240927	140500	18530460	2835	2835	2835	2835	0
293	20240927	140400	18530460	2835	2835	2835	2835	775
294	20240927	140300	16333335	2860	2860	2860	2860	0
295	20240927	140200	16333335	2860	2860	2860	2860	0
296	20240927	140100	16333335	2860	2860	2860	2860	0
297	20240927	140000	16333335	2860	2860	2860	2860	0
298	20240927	135900	16333335	2860	2860	2860	2860	0
299	20240927	135800	16333335	2860	2860	2860	2860	0
300	20240927	135700	16333335	2860	2860	2860	2860	0
301	20240927	135600	16333335	2860	2860	2860	2860	0
302	20240927	135500	16333335	2860	2860	2860	2860	0
303	20240927	135400	16333335	2860	2860	2860	2860	0
304	20240927	135300	16333335	2860	2860	2860	2860	5
305	20240927	135200	16319035	2860	2860	2860	2860	1
306	20240927	135100	16316175	2860	2860	2860	2860	0
307	20240927	135000	16316175	2860	2860	2860	2860	4
308	20240927	134900	16304735	2860	2860	2860	2860	0
309	20240927	134800	16304735	2860	2860	2860	2860	0
310	20240927	134700	16304735	2860	2860	2860	2860	0
311	20240927	134600	16304735	2860	2860	2860	2860	0
312	20240927	134500	16304735	2860	2860	2860	2860	0
313	20240927	134400	16304735	2860	2860	2860	2860	0
314	20240927	134300	16304735	2860	2860	2860	2860	0
315	20240927	134200	16304735	2860	2860	2860	2860	0
316	20240927	134100	16304735	2860	2860	2860	2860	0
317	20240927	134000	16304735	2860	2860	2860	2860	0
318	20240927	133900	16304735	2860	2860	2860	2860	0
319	20240927	133800	16304735	2860	2860	2860	2860	0
320	20240927	133700	16304735	2860	2860	2860	2860	0
321	20240927	133600	16304735	2860	2860	2860	2860	0
322	20240927	133500	16304735	2860	2860	2860	2860	0
323	20240927	133400	16304735	2860	2860	2860	2860	0
324	20240927	133300	16304735	2860	2860	2860	2860	0
325	20240927	133200	16304735	2860	2860	2860	2860	0
326	20240927	133100	16304735	2860	2860	2860	2860	0
327	20240927	133000	16304735	2860	2860	2860	2860	7
328	20240927	132900	16284715	2860	2855	2860	2855	70
329	20240927	132800	16084805	2855	2855	2855	2855	0
330	20240927	132700	16084805	2855	2855	2855	2855	0
331	20240927	132600	16084805	2855	2855	2855	2855	0
332	20240927	132500	16084805	2855	2855	2855	2855	0
333	20240927	132400	16084805	2855	2855	2855	2855	1
334	20240927	132300	16081950	2835	2835	2835	2835	0
335	20240927	132200	16081950	2835	2835	2835	2835	0
336	20240927	132100	16081950	2835	2835	2835	2835	10
337	20240927	132000	16053600	2855	2855	2855	2855	0
338	20240927	131900	16053600	2855	2855	2855	2855	0
339	20240927	131800	16053600	2855	2855	2855	2855	0
340	20240927	131700	16053600	2855	2855	2855	2855	0
341	20240927	131600	16053600	2855	2855	2855	2855	0
342	20240927	131500	16053600	2855	2855	2855	2855	0
343	20240927	131400	16053600	2855	2855	2855	2855	0
344	20240927	131300	16053600	2855	2855	2855	2855	0
345	20240927	131200	16053600	2855	2855	2855	2855	0
346	20240927	131100	16053600	2855	2855	2855	2855	0
347	20240927	131000	16053600	2855	2855	2855	2855	0
348	20240927	130900	16053600	2855	2855	2855	2855	0
349	20240927	130800	16053600	2855	2855	2855	2855	0
350	20240927	130700	16053600	2855	2855	2855	2855	0
351	20240927	130600	16053600	2855	2855	2855	2855	0
352	20240927	130500	16053600	2855	2855	2855	2855	0
353	20240927	130400	16053600	2855	2855	2855	2855	101
354	20240927	130300	15765245	2855	2855	2855	2855	0
355	20240927	130200	15765245	2855	2855	2855	2855	73
356	20240927	130100	15556830	2855	2855	2855	2855	0
357	20240927	130000	15556830	2855	2855	2855	2855	0
358	20240927	125900	15556830	2855	2855	2855	2855	0
359	20240927	125800	15556830	2855	2855	2855	2855	0
360	20240927	125700	15556830	2855	2845	2855	2835	66
361	20240927	125600	15369375	2845	2845	2845	2845	0
362	20240927	125500	15369375	2845	2845	2845	2845	0
363	20240927	125400	15369375	2845	2845	2845	2845	0
364	20240927	125300	15369375	2845	2845	2845	2845	0
365	20240927	125200	15369375	2845	2845	2845	2845	10
366	20240927	125100	15340925	2845	2845	2845	2845	0
367	20240927	125000	15340925	2845	2845	2845	2845	0
368	20240927	124900	15340925	2845	2845	2845	2845	1
369	20240927	124800	15338080	2840	2840	2840	2840	23
370	20240927	124700	15272760	2840	2840	2840	2840	20
371	20240927	124600	15215960	2840	2840	2840	2840	0
372	20240927	124500	15215960	2840	2840	2840	2840	0
373	20240927	124400	15215960	2840	2840	2840	2840	0
374	20240927	124300	15215960	2840	2840	2840	2840	0
375	20240927	124200	15215960	2840	2840	2840	2840	500
376	20240927	124100	13795960	2840	2840	2840	2840	10
377	20240927	124000	13767560	2840	2840	2840	2840	9
378	20240927	123900	13742000	2840	2840	2840	2840	0
379	20240927	123800	13742000	2840	2840	2840	2840	1
380	20240927	123700	13739160	2835	2835	2835	2835	0
381	20240927	123600	13739160	2835	2835	2835	2835	561
382	20240927	123500	12148725	2830	2830	2830	2830	0
383	20240927	123400	12148725	2830	2830	2830	2830	0
384	20240927	123300	12148725	2830	2830	2830	2830	0
385	20240927	123200	12148725	2830	2830	2830	2830	17
386	20240927	123100	12100615	2830	2830	2830	2830	0
387	20240927	123000	12100615	2830	2830	2830	2830	0
388	20240927	122900	12100615	2830	2830	2830	2830	0
389	20240927	122800	12100615	2830	2830	2830	2830	0
390	20240927	122700	12100615	2830	2830	2830	2830	0
391	20240927	122600	12100615	2830	2830	2830	2830	0
392	20240927	122500	12100615	2830	2830	2830	2830	0
393	20240927	122400	12100615	2830	2830	2830	2830	0
394	20240927	122300	12100615	2830	2830	2830	2830	0
395	20240927	122200	12100615	2830	2830	2830	2830	0
396	20240927	122100	12100615	2830	2830	2830	2830	0
397	20240927	122000	12100615	2830	2830	2830	2830	0
398	20240927	121900	12100615	2830	2830	2830	2830	0
399	20240927	121800	12100615	2830	2830	2830	2830	2
400	20240927	121700	12094955	2830	2830	2830	2830	0
401	20240927	121600	12094955	2830	2830	2830	2830	0
402	20240927	121500	12094955	2830	2830	2830	2830	0
403	20240927	121400	12094955	2830	2830	2830	2830	0
404	20240927	121300	12094955	2830	2830	2830	2830	0
405	20240927	121200	12094955	2830	2830	2830	2830	0
406	20240927	121100	12094955	2830	2830	2830	2830	0
407	20240927	121000	12094955	2830	2830	2830	2830	0
408	20240927	120900	12094955	2830	2830	2830	2830	0
409	20240927	120800	12094955	2830	2830	2830	2830	69
410	20240927	120700	11899685	2835	2835	2835	2835	0
411	20240927	120600	11899685	2835	2835	2835	2835	0
412	20240927	120500	11899685	2835	2835	2835	2835	0
413	20240927	120400	11899685	2835	2835	2835	2835	0
414	20240927	120300	11899685	2835	2835	2835	2835	0
415	20240927	120200	11899685	2835	2835	2835	2835	0
416	20240927	120100	11899685	2835	2835	2835	2835	0
417	20240927	120000	11899685	2835	2835	2835	2835	0
418	20240927	115900	11899685	2835	2835	2835	2835	0
419	20240927	115800	11899685	2835	2835	2835	2835	0
420	20240927	115700	11899685	2835	2830	2835	2830	151
421	20240927	115600	11472255	2830	2830	2830	2830	0
422	20240927	115500	11472255	2830	2830	2830	2830	0
423	20240927	115400	11472255	2830	2830	2830	2830	0
424	20240927	115300	11472255	2830	2830	2830	2830	0
425	20240927	115200	11472255	2830	2830	2830	2830	0
426	20240927	115100	11472255	2830	2825	2830	2825	1000
427	20240927	115000	8642335	2825	2825	2825	2825	0
428	20240927	114900	8642335	2825	2825	2825	2825	0
429	20240927	114800	8642335	2825	2825	2825	2825	0
430	20240927	114700	8642335	2825	2825	2825	2825	0
431	20240927	114600	8642335	2825	2825	2825	2825	0
432	20240927	114500	8642335	2825	2825	2825	2825	160
433	20240927	114400	8190335	2825	2825	2825	2825	4
434	20240927	114300	8179035	2825	2825	2825	2825	0
435	20240927	114200	8179035	2825	2825	2825	2825	0
436	20240927	114100	8179035	2825	2825	2825	2825	0
437	20240927	114000	8179035	2825	2825	2825	2825	0
438	20240927	113900	8179035	2825	2825	2825	2825	0
439	20240927	113800	8179035	2825	2825	2825	2825	0
440	20240927	113700	8179035	2825	2825	2825	2825	0
441	20240927	113600	8179035	2825	2825	2825	2825	0
442	20240927	113500	8179035	2825	2825	2825	2825	0
443	20240927	113400	8179035	2825	2825	2825	2825	0
444	20240927	113300	8179035	2825	2825	2825	2825	0
445	20240927	113200	8179035	2825	2825	2825	2825	0
446	20240927	113100	8179035	2825	2825	2825	2825	0
447	20240927	113000	8179035	2825	2825	2825	2825	0
448	20240927	112900	8179035	2825	2825	2825	2825	0
449	20240927	112800	8179035	2825	2825	2825	2825	0
450	20240927	112700	8179035	2825	2825	2825	2825	0
451	20240927	112600	8179035	2825	2825	2825	2825	0
452	20240927	112500	8179035	2825	2825	2825	2825	0
453	20240927	112400	8179035	2825	2825	2825	2825	0
454	20240927	112300	8179035	2825	2825	2825	2825	0
455	20240927	112200	8179035	2825	2825	2825	2825	0
456	20240927	112100	8179035	2825	2825	2825	2825	0
457	20240927	112000	8179035	2825	2825	2825	2825	0
458	20240927	111900	8179035	2825	2825	2825	2825	0
459	20240927	111800	8179035	2825	2825	2825	2825	0
460	20240927	111700	8179035	2825	2825	2825	2825	0
461	20240927	111600	8179035	2825	2825	2825	2825	0
462	20240927	111500	8179035	2825	2825	2825	2825	0
463	20240927	111400	8179035	2825	2825	2825	2825	0
464	20240927	111300	8179035	2825	2825	2825	2825	30
465	20240927	111200	8094285	2820	2820	2820	2820	0
466	20240927	111100	8094285	2820	2820	2820	2820	0
467	20240927	111000	8094285	2820	2820	2820	2820	0
468	20240927	110900	8094285	2820	2820	2820	2820	0
469	20240927	110800	8094285	2820	2820	2820	2820	176
470	20240927	110700	7597965	2820	2820	2820	2820	108
471	20240927	110600	7293405	2825	2825	2825	2825	0
472	20240927	110500	7293405	2825	2825	2825	2825	0
473	20240927	110400	7293405	2825	2825	2825	2825	0
474	20240927	110300	7293405	2825	2825	2825	2825	0
475	20240927	110200	7293405	2825	2825	2825	2825	0
476	20240927	110100	7293405	2825	2825	2825	2825	0
477	20240927	110000	7293405	2825	2825	2825	2825	0
478	20240927	105900	7293405	2825	2825	2825	2825	0
479	20240927	105800	7293405	2825	2825	2825	2825	0
480	20240927	105700	7293405	2825	2825	2825	2825	0
481	20240927	105600	7293405	2825	2825	2825	2825	0
482	20240927	105500	7293405	2825	2825	2825	2825	0
483	20240927	105400	7293405	2825	2825	2825	2825	0
484	20240927	105300	7293405	2825	2825	2825	2825	0
485	20240927	105200	7293405	2825	2825	2825	2825	0
486	20240927	105100	7293405	2825	2825	2825	2825	176
487	20240927	105000	6796205	2825	2825	2825	2825	0
488	20240927	104900	6796205	2825	2825	2825	2825	0
489	20240927	104800	6796205	2825	2825	2825	2825	0
490	20240927	104700	6796205	2825	2825	2825	2825	0
491	20240927	104600	6796205	2825	2825	2825	2825	0
492	20240927	104500	6796205	2825	2825	2825	2825	0
493	20240927	104400	6796205	2825	2825	2825	2825	0
494	20240927	104300	6796205	2825	2825	2825	2825	0
495	20240927	104200	6796205	2825	2825	2825	2825	0
496	20240927	104100	6796205	2825	2825	2825	2825	0
497	20240927	104000	6796205	2825	2825	2825	2825	0
498	20240927	103900	6796205	2825	2825	2825	2825	0
499	20240927	103800	6796205	2825	2825	2825	2825	0
500	20240927	103700	6796205	2825	2825	2825	2825	0
501	20240927	103600	6796205	2825	2825	2825	2825	0
502	20240927	103500	6796205	2825	2825	2825	2825	267
503	20240927	103400	6041930	2825	2825	2825	2825	0
504	20240927	103300	6041930	2825	2825	2825	2825	0
505	20240927	103200	6041930	2825	2825	2825	2825	0
506	20240927	103100	6041930	2825	2825	2825	2825	1
507	20240927	103000	6039105	2815	2815	2815	2815	29
508	20240927	102900	5957470	2825	2825	2825	2825	0
509	20240927	102800	5957470	2825	2825	2825	2825	0
510	20240927	102700	5957470	2825	2825	2825	2825	0
511	20240927	102600	5957470	2825	2825	2825	2825	0
512	20240927	102500	5957470	2825	2825	2825	2825	427
513	20240927	102400	4751195	2825	2825	2825	2825	0
514	20240927	102300	4751195	2825	2825	2825	2825	0
515	20240927	102200	4751195	2825	2825	2825	2825	0
516	20240927	102100	4751195	2825	2825	2825	2825	0
517	20240927	102000	4751195	2825	2825	2825	2825	0
518	20240927	101900	4751195	2825	2825	2825	2825	0
519	20240927	101800	4751195	2825	2825	2825	2825	0
520	20240927	101700	4751195	2825	2825	2825	2825	0
521	20240927	101600	4751195	2825	2825	2825	2825	0
522	20240927	101500	4751195	2825	2825	2825	2825	0
523	20240927	101400	4751195	2825	2825	2825	2825	0
524	20240927	101300	4751195	2825	2825	2825	2825	0
525	20240927	101200	4751195	2825	2825	2825	2825	37
526	20240927	101100	4646670	2825	2825	2825	2825	0
527	20240927	101000	4646670	2825	2825	2825	2825	6
528	20240927	100900	4629720	2825	2825	2825	2825	0
529	20240927	100800	4629720	2825	2825	2825	2825	0
530	20240927	100700	4629720	2825	2825	2825	2825	0
531	20240927	100600	4629720	2825	2825	2825	2825	2
532	20240927	100500	4624070	2825	2825	2825	2825	0
533	20240927	100400	4624070	2825	2825	2825	2825	4
534	20240927	100300	4612770	2825	2825	2825	2825	3
535	20240927	100200	4604295	2825	2825	2825	2825	0
536	20240927	100100	4604295	2825	2825	2825	2825	0
537	20240927	100000	4604295	2825	2825	2825	2825	1
538	20240927	095900	4601470	2815	2815	2815	2815	0
539	20240927	095800	4601470	2815	2815	2815	2815	500
540	20240927	095700	3193970	2825	2825	2825	2825	0
541	20240927	095600	3193970	2825	2825	2825	2825	0
542	20240927	095500	3193970	2825	2825	2825	2825	0
543	20240927	095400	3193970	2825	2825	2825	2825	0
544	20240927	095300	3193970	2825	2825	2825	2825	0
545	20240927	095200	3193970	2825	2825	2825	2825	0
546	20240927	095100	3193970	2825	2825	2825	2825	0
547	20240927	095000	3193970	2825	2825	2825	2825	0
548	20240927	094900	3193970	2825	2825	2825	2825	0
549	20240927	094800	3193970	2825	2825	2825	2825	0
550	20240927	094700	3193970	2825	2825	2825	2825	1
551	20240927	094600	3191145	2825	2825	2825	2825	0
552	20240927	094500	3191145	2825	2825	2825	2825	0
553	20240927	094400	3191145	2825	2825	2825	2825	0
554	20240927	094300	3191145	2825	2825	2825	2825	0
555	20240927	094200	3191145	2825	2825	2825	2825	0
556	20240927	094100	3191145	2825	2825	2825	2825	0
557	20240927	094000	3191145	2825	2825	2825	2825	0
558	20240927	093900	3191145	2825	2825	2825	2825	0
559	20240927	093800	3191145	2825	2825	2825	2825	0
560	20240927	093700	3191145	2825	2825	2825	2825	0
561	20240927	093600	3191145	2825	2825	2825	2825	0
562	20240927	093500	3191145	2825	2825	2825	2825	0
563	20240927	093400	3191145	2825	2825	2825	2825	0
564	20240927	093300	3191145	2825	2825	2825	2825	5
565	20240927	093200	3177020	2825	2825	2825	2825	0
566	20240927	093100	3177020	2825	2825	2825	2825	1
567	20240927	093000	3174195	2825	2825	2825	2825	0
568	20240927	092900	3174195	2825	2820	2825	2820	40
569	20240927	092800	3061345	2800	2800	2800	2800	0
570	20240927	092700	3061345	2800	2800	2800	2800	0
571	20240927	092600	3061345	2800	2800	2800	2800	0
572	20240927	092500	3061345	2800	2800	2800	2800	59
573	20240927	092400	2896145	2800	2800	2800	2800	0
574	20240927	092300	2896145	2800	2800	2800	2800	0
575	20240927	092200	2896145	2800	2800	2800	2800	0
576	20240927	092100	2896145	2800	2800	2800	2800	0
577	20240927	092000	2896145	2800	2800	2800	2800	0
578	20240927	091900	2896145	2800	2800	2800	2800	240
579	20240927	091800	2224145	2820	2820	2820	2820	0
580	20240927	091700	2224145	2820	2820	2820	2820	0
581	20240927	091600	2224145	2820	2820	2820	2820	0
582	20240927	091500	2224145	2820	2820	2820	2820	0
583	20240927	091400	2224145	2820	2820	2820	2820	0
584	20240927	091300	2224145	2820	2820	2820	2820	1
585	20240927	091200	2221325	2795	2795	2795	2795	59
586	20240927	091100	2056420	2795	2795	2795	2795	0
587	20240927	091000	2056420	2795	2795	2795	2795	0
588	20240927	090900	2056420	2795	2800	2800	2795	60
589	20240927	090800	1888565	2825	2825	2825	2825	0
590	20240927	090700	1888565	2825	2820	2825	2820	10
591	20240927	090600	1860360	2820	2810	2820	2810	642
592	20240927	090500	53270	2810	2810	2810	2810	1
593	20240927	090400	50460	2810	2810	2810	2810	0
594	20240927	090300	50460	2810	2810	2810	2810	0
595	20240927	090200	50460	2810	2810	2810	2810	0
596	20240927	090100	50460	2810	2810	2810	2810	0
597	20240927	090000	50460	2810	2795	2810	2795	18