KissMeData/003470/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184000	774434365	2925	2925	2925	2925	4828
3	20240927	183900	774434365	2925	2925	2925	2925	0
4	20240927	183800	774434365	2925	2925	2925	2925	0
5	20240927	183700	774434365	2925	2925	2925	2925	0
6	20240927	183600	774434365	2925	2925	2925	2925	0
7	20240927	183500	774434365	2925	2925	2925	2925	0
8	20240927	183400	774434365	2925	2925	2925	2925	0
9	20240927	183300	774434365	2925	2925	2925	2925	0
10	20240927	183200	774434365	2925	2925	2925	2925	0
11	20240927	183100	774434365	2925	2925	2925	2925	0
12	20240927	183000	774434365	2925	2925	2925	2925	0
13	20240927	182900	774434365	2925	2925	2925	2925	0
14	20240927	182800	774434365	2925	2925	2925	2925	0
15	20240927	182700	774434365	2925	2925	2925	2925	0
16	20240927	182600	774434365	2925	2925	2925	2925	0
17	20240927	182500	774434365	2925	2925	2925	2925	0
18	20240927	182400	774434365	2925	2925	2925	2925	0
19	20240927	182300	774434365	2925	2925	2925	2925	0
20	20240927	182200	774434365	2925	2925	2925	2925	0
21	20240927	182100	774434365	2925	2925	2925	2925	0
22	20240927	182000	774434365	2925	2925	2925	2925	0
23	20240927	181900	774434365	2925	2925	2925	2925	0
24	20240927	181800	774434365	2925	2925	2925	2925	0
25	20240927	181700	774434365	2925	2925	2925	2925	0
26	20240927	181600	774434365	2925	2925	2925	2925	0
27	20240927	181500	774434365	2925	2925	2925	2925	0
28	20240927	181400	774434365	2925	2925	2925	2925	0
29	20240927	181300	774434365	2925	2925	2925	2925	0
30	20240927	181200	774434365	2925	2925	2925	2925	0
31	20240927	181100	774434365	2925	2925	2925	2925	0
32	20240927	181000	774434365	2925	2925	2925	2925	4828
33	20240927	180900	774434365	2925	2925	2925	2925	0
34	20240927	180800	774434365	2925	2925	2925	2925	0
35	20240927	180700	774434365	2925	2925	2925	2925	0
36	20240927	180600	774434365	2925	2925	2925	2925	0
37	20240927	180500	774434365	2925	2925	2925	2925	0
38	20240927	180400	774434365	2925	2925	2925	2925	0
39	20240927	180300	774434365	2925	2925	2925	2925	0
40	20240927	180200	774434365	2925	2925	2925	2925	0
41	20240927	180100	774434365	2925	2925	2925	2925	0
42	20240927	180000	774434365	2925	2925	2925	2925	0
43	20240927	175900	774434365	2925	2925	2925	2925	0
44	20240927	175800	774434365	2925	2925	2925	2925	0
45	20240927	175700	774434365	2925	2925	2925	2925	0
46	20240927	175600	774434365	2925	2925	2925	2925	0
47	20240927	175500	774434365	2925	2925	2925	2925	0
48	20240927	175400	774434365	2925	2925	2925	2925	0
49	20240927	175300	774434365	2925	2925	2925	2925	0
50	20240927	175200	774434365	2925	2925	2925	2925	0
51	20240927	175100	774434365	2925	2925	2925	2925	0
52	20240927	175000	774434365	2925	2925	2925	2925	0
53	20240927	174900	774434365	2925	2925	2925	2925	0
54	20240927	174800	774434365	2925	2925	2925	2925	0
55	20240927	174700	774434365	2925	2925	2925	2925	0
56	20240927	174600	774434365	2925	2925	2925	2925	0
57	20240927	174500	774434365	2925	2925	2925	2925	0
58	20240927	174400	774434365	2925	2925	2925	2925	0
59	20240927	174300	774434365	2925	2925	2925	2925	0
60	20240927	174200	774434365	2925	2925	2925	2925	0
61	20240927	174100	774434365	2925	2925	2925	2925	0
62	20240927	174000	774434365	2925	2925	2925	2925	4828
63	20240927	173900	774434365	2925	2925	2925	2925	0
64	20240927	173800	774434365	2925	2925	2925	2925	0
65	20240927	173700	774434365	2925	2925	2925	2925	0
66	20240927	173600	774434365	2925	2925	2925	2925	0
67	20240927	173500	774434365	2925	2925	2925	2925	0
68	20240927	173400	774434365	2925	2925	2925	2925	0
69	20240927	173300	774434365	2925	2925	2925	2925	0
70	20240927	173200	774434365	2925	2925	2925	2925	0
71	20240927	173100	774434365	2925	2925	2925	2925	0
72	20240927	173000	774434365	2925	2925	2925	2925	0
73	20240927	172900	774434365	2925	2925	2925	2925	0
74	20240927	172800	774434365	2925	2925	2925	2925	0
75	20240927	172700	774434365	2925	2925	2925	2925	0
76	20240927	172600	774434365	2925	2925	2925	2925	0
77	20240927	172500	774434365	2925	2925	2925	2925	0
78	20240927	172400	774434365	2925	2925	2925	2925	0
79	20240927	172300	774434365	2925	2925	2925	2925	0
80	20240927	172200	774434365	2925	2925	2925	2925	0
81	20240927	172100	774434365	2925	2925	2925	2925	0
82	20240927	172000	774434365	2925	2925	2925	2925	0
83	20240927	171900	774434365	2925	2925	2925	2925	0
84	20240927	171800	774434365	2925	2925	2925	2925	0
85	20240927	171700	774434365	2925	2925	2925	2925	0
86	20240927	171600	774434365	2925	2925	2925	2925	0
87	20240927	171500	774434365	2925	2925	2925	2925	0
88	20240927	171400	774434365	2925	2925	2925	2925	0
89	20240927	171300	774434365	2925	2925	2925	2925	0
90	20240927	171200	774434365	2925	2925	2925	2925	0
91	20240927	171100	774434365	2925	2925	2925	2925	0
92	20240927	171000	774434365	2925	2925	2925	2925	4828
93	20240927	170900	774434365	2925	2925	2925	2925	0
94	20240927	170800	774434365	2925	2925	2925	2925	0
95	20240927	170700	774434365	2925	2925	2925	2925	0
96	20240927	170600	774434365	2925	2925	2925	2925	0
97	20240927	170500	774434365	2925	2925	2925	2925	0
98	20240927	170400	774434365	2925	2925	2925	2925	0
99	20240927	170300	774434365	2925	2925	2925	2925	0
100	20240927	170200	774434365	2925	2925	2925	2925	0
101	20240927	170100	774434365	2925	2925	2925	2925	0
102	20240927	170000	774434365	2925	2925	2925	2925	0
103	20240927	165900	774434365	2925	2925	2925	2925	0
104	20240927	165800	774434365	2925	2925	2925	2925	0
105	20240927	165700	774434365	2925	2925	2925	2925	0
106	20240927	165600	774434365	2925	2925	2925	2925	0
107	20240927	165500	774434365	2925	2925	2925	2925	0
108	20240927	165400	774434365	2925	2925	2925	2925	0
109	20240927	165300	774434365	2925	2925	2925	2925	0
110	20240927	165200	774434365	2925	2925	2925	2925	0
111	20240927	165100	774434365	2925	2925	2925	2925	0
112	20240927	165000	774434365	2925	2925	2925	2925	0
113	20240927	164900	774434365	2925	2925	2925	2925	0
114	20240927	164800	774434365	2925	2925	2925	2925	0
115	20240927	164700	774434365	2925	2925	2925	2925	0
116	20240927	164600	774434365	2925	2925	2925	2925	0
117	20240927	164500	774434365	2925	2925	2925	2925	0
118	20240927	164400	774434365	2925	2925	2925	2925	0
119	20240927	164300	774434365	2925	2925	2925	2925	0
120	20240927	164200	774434365	2925	2925	2925	2925	0
121	20240927	164100	774434365	2925	2925	2925	2925	0
122	20240927	164000	774434365	2925	2925	2925	2925	4828
123	20240927	163900	774434365	2925	2925	2925	2925	0
124	20240927	163800	774434365	2925	2925	2925	2925	0
125	20240927	163700	774434365	2925	2925	2925	2925	0
126	20240927	163600	774434365	2925	2925	2925	2925	0
127	20240927	163500	774434365	2925	2925	2925	2925	0
128	20240927	163400	774434365	2925	2925	2925	2925	0
129	20240927	163300	774434365	2925	2925	2925	2925	0
130	20240927	163200	774434365	2925	2925	2925	2925	0
131	20240927	163100	774434365	2925	2925	2925	2925	0
132	20240927	163000	774434365	2925	2925	2925	2925	0
133	20240927	162900	774434365	2925	2925	2925	2925	0
134	20240927	162800	774434365	2925	2925	2925	2925	0
135	20240927	162700	774434365	2925	2925	2925	2925	0
136	20240927	162600	774434365	2925	2925	2925	2925	0
137	20240927	162500	774434365	2925	2925	2925	2925	0
138	20240927	162400	774434365	2925	2925	2925	2925	0
139	20240927	162300	774434365	2925	2925	2925	2925	0
140	20240927	162200	774434365	2925	2925	2925	2925	0
141	20240927	162100	774434365	2925	2925	2925	2925	0
142	20240927	162000	774434365	2925	2925	2925	2925	0
143	20240927	161900	774434365	2925	2925	2925	2925	0
144	20240927	161800	774434365	2925	2925	2925	2925	0
145	20240927	161700	774434365	2925	2925	2925	2925	0
146	20240927	161600	774434365	2925	2925	2925	2925	0
147	20240927	161500	774434365	2925	2925	2925	2925	0
148	20240927	161400	774434365	2925	2925	2925	2925	0
149	20240927	161300	774434365	2925	2925	2925	2925	0
150	20240927	161200	774434365	2925	2925	2925	2925	0
151	20240927	161100	774434365	2925	2925	2925	2925	0
152	20240927	161000	774434365	2925	2925	2925	2925	4828
153	20240927	160900	774434365	2925	2925	2925	2925	0
154	20240927	160800	774434365	2925	2925	2925	2925	0
155	20240927	160700	774434365	2925	2925	2925	2925	0
156	20240927	160600	774434365	2925	2925	2925	2925	0
157	20240927	160500	774434365	2925	2925	2925	2925	0
158	20240927	160400	774434365	2925	2925	2925	2925	0
159	20240927	160300	774434365	2925	2925	2925	2925	0
160	20240927	160200	774434365	2925	2925	2925	2925	0
161	20240927	160100	774434365	2925	2925	2925	2925	0
162	20240927	160000	774434365	2925	2925	2925	2925	0
163	20240927	155900	774434365	2925	2925	2925	2925	0
164	20240927	155800	774434365	2925	2925	2925	2925	0
165	20240927	155700	774434365	2925	2925	2925	2925	0
166	20240927	155600	774434365	2925	2925	2925	2925	0
167	20240927	155500	774434365	2925	2925	2925	2925	0
168	20240927	155400	774434365	2925	2925	2925	2925	0
169	20240927	155300	774434365	2925	2925	2925	2925	0
170	20240927	155200	774434365	2925	2925	2925	2925	0
171	20240927	155100	774434365	2925	2925	2925	2925	0
172	20240927	155000	774434365	2925	2925	2925	2925	0
173	20240927	154900	774434365	2925	2925	2925	2925	0
174	20240927	154800	774434365	2925	2925	2925	2925	0
175	20240927	154700	774434365	2925	2925	2925	2925	0
176	20240927	154600	774434365	2925	2925	2925	2925	0
177	20240927	154500	774434365	2925	2925	2925	2925	0
178	20240927	154400	774434365	2925	2925	2925	2925	0
179	20240927	154300	774434365	2925	2925	2925	2925	0
180	20240927	154200	774434365	2925	2925	2925	2925	0
181	20240927	154100	774434365	2925	2925	2925	2925	0
182	20240927	154000	774434365	2925	2925	2925	2925	4828
183	20240927	153900	774434365	2925	2925	2925	2925	0
184	20240927	153800	774434365	2925	2925	2925	2925	0
185	20240927	153700	774434365	2925	2925	2925	2925	0
186	20240927	153600	774434365	2925	2925	2925	2925	0
187	20240927	153500	774434365	2925	2925	2925	2925	0
188	20240927	153400	774434365	2925	2925	2925	2925	0
189	20240927	153300	774434365	2925	2925	2925	2925	0
190	20240927	153200	774434365	2925	2925	2925	2925	0
191	20240927	153100	774434365	2925	2925	2925	2925	0
192	20240927	153000	774434365	2925	2925	2925	2925	4828
193	20240927	152900	760312465	2930	2930	2930	2930	0
194	20240927	152800	760312465	2930	2930	2930	2930	0
195	20240927	152700	760312465	2930	2930	2930	2930	0
196	20240927	152600	760312465	2930	2930	2930	2930	0
197	20240927	152500	760312465	2930	2930	2930	2930	0
198	20240927	152400	760312465	2930	2930	2930	2930	0
199	20240927	152300	760312465	2930	2930	2930	2930	0
200	20240927	152200	760312465	2930	2930	2930	2930	0
201	20240927	152100	760312465	2930	2930	2930	2930	0
202	20240927	152000	760312465	2930	2930	2930	2930	0
203	20240927	151900	760312465	2930	2920	2930	2920	1290
204	20240927	151800	756543040	2920	2915	2920	2915	1155
205	20240927	151700	753170455	2915	2925	2925	2915	20
206	20240927	151600	753112055	2915	2920	2925	2915	378
207	20240927	151500	752008360	2920	2925	2930	2920	442
208	20240927	151400	750715620	2920	2915	2920	2915	71
209	20240927	151300	750508305	2910	2910	2910	2910	0
210	20240927	151200	750508305	2910	2910	2910	2910	0
211	20240927	151100	750508305	2910	2910	2910	2910	0
212	20240927	151000	750508305	2910	2910	2910	2910	319
213	20240927	150900	749580015	2910	2910	2910	2910	2
214	20240927	150800	749574195	2920	2920	2920	2920	5
215	20240927	150700	749559595	2920	2920	2920	2920	0
216	20240927	150600	749559595	2920	2920	2920	2920	0
217	20240927	150500	749559595	2920	2920	2920	2920	0
218	20240927	150400	749559595	2920	2920	2920	2920	1
219	20240927	150300	749556675	2920	2920	2920	2920	0
220	20240927	150200	749556675	2920	2920	2920	2920	0
221	20240927	150100	749556675	2920	2920	2920	2920	0
222	20240927	150000	749556675	2920	2920	2920	2920	0
223	20240927	145900	749556675	2920	2920	2920	2920	0
224	20240927	145800	749556675	2920	2920	2920	2920	0
225	20240927	145700	749556675	2920	2920	2920	2920	0
226	20240927	145600	749556675	2920	2905	2920	2905	3
227	20240927	145500	749547940	2920	2920	2920	2920	1
228	20240927	145400	749545020	2905	2900	2905	2900	121
229	20240927	145300	749194115	2900	2905	2905	2895	6577
230	20240927	145200	730133420	2910	2910	2910	2910	0
231	20240927	145100	730133420	2910	2910	2910	2910	0
232	20240927	145000	730133420	2910	2910	2910	2910	0
233	20240927	144900	730133420	2910	2910	2910	2910	0
234	20240927	144800	730133420	2910	2910	2910	2910	0
235	20240927	144700	730133420	2910	2910	2910	2910	0
236	20240927	144600	730133420	2910	2910	2910	2910	97
237	20240927	144500	729851150	2910	2910	2910	2910	2
238	20240927	144400	729845330	2910	2910	2910	2910	92
239	20240927	144300	729577610	2910	2915	2915	2900	9651
240	20240927	144200	701563560	2920	2920	2920	2920	0
241	20240927	144100	701563560	2920	2920	2920	2920	0
242	20240927	144000	701563560	2920	2920	2920	2920	0
243	20240927	143900	701563560	2920	2920	2920	2920	0
244	20240927	143800	701563560	2920	2920	2920	2920	1
245	20240927	143700	701560640	2910	2910	2910	2910	0
246	20240927	143600	701560640	2910	2910	2910	2910	0
247	20240927	143500	701560640	2910	2910	2910	2910	0
248	20240927	143400	701560640	2910	2915	2915	2910	438
249	20240927	143300	700284525	2925	2925	2925	2925	0
250	20240927	143200	700284525	2925	2925	2925	2925	0
251	20240927	143100	700284525	2925	2925	2925	2925	0
252	20240927	143000	700284525	2925	2925	2925	2925	0
253	20240927	142900	700284525	2925	2925	2925	2925	1
254	20240927	142800	700281600	2920	2920	2920	2920	268
255	20240927	142700	699499040	2925	2925	2925	2925	0
256	20240927	142600	699499040	2925	2925	2925	2925	0
257	20240927	142500	699499040	2925	2925	2925	2925	0
258	20240927	142400	699499040	2925	2925	2925	2925	0
259	20240927	142300	699499040	2925	2925	2925	2925	0
260	20240927	142200	699499040	2925	2925	2925	2925	0
261	20240927	142100	699499040	2925	2925	2925	2925	0
262	20240927	142000	699499040	2925	2925	2925	2925	2
263	20240927	141900	699493190	2920	2920	2920	2920	0
264	20240927	141800	699493190	2920	2920	2920	2920	0
265	20240927	141700	699493190	2920	2920	2920	2920	18
266	20240927	141600	699440630	2920	2920	2920	2920	0
267	20240927	141500	699440630	2920	2920	2920	2920	0
268	20240927	141400	699440630	2920	2920	2920	2920	0
269	20240927	141300	699440630	2920	2920	2920	2920	0
270	20240927	141200	699440630	2920	2920	2920	2920	0
271	20240927	141100	699440630	2920	2920	2920	2920	0
272	20240927	141000	699440630	2920	2920	2920	2920	0
273	20240927	140900	699440630	2920	2920	2920	2920	15
274	20240927	140800	699396830	2920	2920	2920	2920	272
275	20240927	140700	698602590	2920	2920	2920	2920	270
276	20240927	140600	697814190	2925	2925	2925	2925	0
277	20240927	140500	697814190	2925	2925	2925	2925	0
278	20240927	140400	697814190	2925	2925	2925	2925	0
279	20240927	140300	697814190	2925	2925	2925	2925	0
280	20240927	140200	697814190	2925	2925	2925	2925	114
281	20240927	140100	697480740	2930	2930	2930	2930	0
282	20240927	140000	697480740	2930	2930	2930	2930	0
283	20240927	135900	697480740	2930	2930	2930	2930	0
284	20240927	135800	697480740	2930	2930	2930	2930	0
285	20240927	135700	697480740	2930	2930	2930	2930	2
286	20240927	135600	697474880	2925	2925	2925	2925	0
287	20240927	135500	697474880	2925	2925	2925	2925	0
288	20240927	135400	697474880	2925	2925	2925	2925	11
289	20240927	135300	697442705	2925	2925	2925	2925	0
290	20240927	135200	697442705	2925	2925	2925	2925	0
291	20240927	135100	697442705	2925	2925	2925	2925	0
292	20240927	135000	697442705	2925	2925	2925	2925	189
293	20240927	134900	696889880	2925	2925	2925	2925	0
294	20240927	134800	696889880	2925	2925	2925	2925	0
295	20240927	134700	696889880	2925	2925	2925	2925	0
296	20240927	134600	696889880	2925	2925	2925	2925	0
297	20240927	134500	696889880	2925	2925	2925	2925	0
298	20240927	134400	696889880	2925	2925	2925	2925	0
299	20240927	134300	696889880	2925	2925	2925	2925	0
300	20240927	134200	696889880	2925	2925	2925	2925	0
301	20240927	134100	696889880	2925	2925	2925	2925	0
302	20240927	134000	696889880	2925	2925	2925	2925	0
303	20240927	133900	696889880	2925	2925	2925	2925	10
304	20240927	133800	696860630	2925	2925	2925	2925	0
305	20240927	133700	696860630	2925	2925	2925	2925	0
306	20240927	133600	696860630	2925	2925	2925	2925	100
307	20240927	133500	696568130	2925	2925	2925	2925	2
308	20240927	133400	696562280	2925	2925	2925	2925	0
309	20240927	133300	696562280	2925	2925	2925	2925	0
310	20240927	133200	696562280	2925	2925	2925	2925	0
311	20240927	133100	696562280	2925	2925	2925	2925	0
312	20240927	133000	696562280	2925	2925	2925	2925	10
313	20240927	132900	696533030	2935	2935	2935	2935	0
314	20240927	132800	696533030	2935	2930	2935	2930	17
315	20240927	132700	696483140	2935	2930	2935	2930	10
316	20240927	132600	696453800	2920	2920	2920	2920	0
317	20240927	132500	696453800	2920	2920	2920	2920	0
318	20240927	132400	696453800	2920	2920	2920	2920	0
319	20240927	132300	696453800	2920	2920	2920	2920	0
320	20240927	132200	696453800	2920	2920	2920	2920	33
321	20240927	132100	696357440	2925	2915	2925	2915	6
322	20240927	132000	696339910	2940	2920	2940	2920	887
323	20240927	131900	693736645	2920	2915	2920	2915	4
324	20240927	131800	693724980	2915	2915	2915	2915	1
325	20240927	131700	693722065	2915	2915	2915	2915	2
326	20240927	131600	693716235	2910	2915	2915	2905	7594
327	20240927	131500	671637350	2920	2920	2920	2920	0
328	20240927	131400	671637350	2920	2920	2920	2920	0
329	20240927	131300	671637350	2920	2920	2920	2920	0
330	20240927	131200	671637350	2920	2920	2920	2920	1
331	20240927	131100	671634430	2915	2915	2915	2915	0
332	20240927	131000	671634430	2915	2915	2915	2915	650
333	20240927	130900	669739680	2920	2920	2920	2920	0
334	20240927	130800	669739680	2920	2920	2920	2920	0
335	20240927	130700	669739680	2920	2920	2920	2920	1
336	20240927	130600	669736760	2910	2910	2910	2910	0
337	20240927	130500	669736760	2910	2910	2910	2910	0
338	20240927	130400	669736760	2910	2915	2920	2910	360
339	20240927	130300	668686910	2925	2920	2925	2920	20
340	20240927	130200	668628475	2920	2915	2920	2915	653
341	20240927	130100	666723895	2915	2915	2915	2915	0
342	20240927	130000	666723895	2915	2915	2915	2915	0
343	20240927	125900	666723895	2915	2915	2915	2915	67
344	20240927	125800	666528590	2920	2920	2920	2920	0
345	20240927	125700	666528590	2920	2920	2920	2920	0
346	20240927	125600	666528590	2920	2920	2920	2920	0
347	20240927	125500	666528590	2920	2920	2920	2920	0
348	20240927	125400	666528590	2920	2920	2920	2920	0
349	20240927	125300	666528590	2920	2920	2920	2920	0
350	20240927	125200	666528590	2920	2920	2920	2920	0
351	20240927	125100	666528590	2920	2920	2920	2920	0
352	20240927	125000	666528590	2920	2920	2920	2920	0
353	20240927	124900	666528590	2920	2920	2920	2920	0
354	20240927	124800	666528590	2920	2920	2920	2920	0
355	20240927	124700	666528590	2920	2925	2925	2915	588
356	20240927	124600	664814055	2925	2925	2925	2925	0
357	20240927	124500	664814055	2925	2925	2925	2925	0
358	20240927	124400	664814055	2925	2925	2925	2925	0
359	20240927	124300	664814055	2925	2925	2925	2925	0
360	20240927	124200	664814055	2925	2925	2925	2925	0
361	20240927	124100	664814055	2925	2925	2925	2925	0
362	20240927	124000	664814055	2925	2925	2925	2925	0
363	20240927	123900	664814055	2925	2925	2925	2925	0
364	20240927	123800	664814055	2925	2925	2925	2925	0
365	20240927	123700	664814055	2925	2925	2925	2925	6
366	20240927	123600	664796505	2915	2915	2915	2915	4
367	20240927	123500	664784845	2915	2920	2920	2915	6000
368	20240927	123400	647292435	2925	2925	2925	2925	0
369	20240927	123300	647292435	2925	2925	2925	2925	0
370	20240927	123200	647292435	2925	2925	2925	2920	5007
371	20240927	123100	632671470	2925	2925	2925	2925	0
372	20240927	123000	632671470	2925	2925	2925	2925	0
373	20240927	122900	632671470	2925	2925	2925	2925	0
374	20240927	122800	632671470	2925	2925	2925	2925	25
375	20240927	122700	632598345	2925	2925	2925	2925	0
376	20240927	122600	632598345	2925	2925	2925	2925	833
377	20240927	122500	630161820	2930	2930	2930	2930	0
378	20240927	122400	630161820	2930	2930	2930	2930	0
379	20240927	122300	630161820	2930	2930	2930	2930	0
380	20240927	122200	630161820	2930	2930	2930	2930	0
381	20240927	122100	630161820	2930	2930	2930	2930	0
382	20240927	122000	630161820	2930	2930	2930	2930	194
383	20240927	121900	629593400	2930	2930	2930	2930	0
384	20240927	121800	629593400	2930	2930	2930	2930	0
385	20240927	121700	629593400	2930	2930	2930	2930	0
386	20240927	121600	629593400	2930	2930	2930	2930	0
387	20240927	121500	629593400	2930	2930	2930	2930	0
388	20240927	121400	629593400	2930	2930	2930	2930	0
389	20240927	121300	629593400	2930	2930	2930	2930	0
390	20240927	121200	629593400	2930	2930	2930	2930	0
391	20240927	121100	629593400	2930	2930	2930	2930	487
392	20240927	121000	628166490	2930	2930	2930	2930	0
393	20240927	120900	628166490	2930	2930	2930	2930	0
394	20240927	120800	628166490	2930	2930	2930	2930	0
395	20240927	120700	628166490	2930	2930	2930	2930	0
396	20240927	120600	628166490	2930	2930	2930	2930	0
397	20240927	120500	628166490	2930	2930	2930	2930	0
398	20240927	120400	628166490	2930	2930	2930	2930	0
399	20240927	120300	628166490	2930	2930	2930	2930	1
400	20240927	120200	628163560	2925	2925	2925	2925	0
401	20240927	120100	628163560	2925	2925	2925	2925	0
402	20240927	120000	628163560	2925	2925	2925	2925	6
403	20240927	115900	628146010	2925	2925	2925	2925	15
404	20240927	115800	628102135	2935	2935	2935	2935	0
405	20240927	115700	628102135	2935	2935	2935	2935	0
406	20240927	115600	628102135	2935	2935	2935	2935	0
407	20240927	115500	628102135	2935	2935	2935	2935	0
408	20240927	115400	628102135	2935	2935	2935	2935	0
409	20240927	115300	628102135	2935	2935	2935	2935	0
410	20240927	115200	628102135	2935	2935	2935	2935	0
411	20240927	115100	628102135	2935	2935	2935	2935	0
412	20240927	115000	628102135	2935	2930	2935	2930	3
413	20240927	114900	628093335	2935	2935	2935	2935	5
414	20240927	114800	628078660	2925	2925	2925	2925	0
415	20240927	114700	628078660	2925	2925	2925	2925	0
416	20240927	114600	628078660	2925	2925	2925	2925	0
417	20240927	114500	628078660	2925	2925	2925	2925	175
418	20240927	114400	627566785	2925	2930	2930	2925	227
419	20240927	114300	626902160	2930	2930	2930	2930	0
420	20240927	114200	626902160	2930	2930	2930	2930	0
421	20240927	114100	626902160	2930	2930	2930	2930	0
422	20240927	114000	626902160	2930	2930	2930	2930	0
423	20240927	113900	626902160	2930	2930	2930	2930	0
424	20240927	113800	626902160	2930	2930	2930	2930	0
425	20240927	113700	626902160	2930	2930	2930	2930	0
426	20240927	113600	626902160	2930	2930	2930	2930	1
427	20240927	113500	626899230	2925	2925	2925	2925	1
428	20240927	113400	626896305	2925	2925	2925	2925	1
429	20240927	113300	626893380	2920	2920	2920	2920	15
430	20240927	113200	626849580	2925	2925	2925	2925	0
431	20240927	113100	626849580	2925	2925	2925	2925	0
432	20240927	113000	626849580	2925	2925	2925	2925	9
433	20240927	112900	626823255	2925	2925	2925	2925	0
434	20240927	112800	626823255	2925	2925	2925	2925	0
435	20240927	112700	626823255	2925	2925	2925	2925	0
436	20240927	112600	626823255	2925	2930	2930	2925	933
437	20240927	112500	624093480	2935	2935	2935	2935	0
438	20240927	112400	624093480	2935	2935	2935	2935	0
439	20240927	112300	624093480	2935	2935	2935	2935	0
440	20240927	112200	624093480	2935	2935	2935	2935	0
441	20240927	112100	624093480	2935	2935	2935	2935	0
442	20240927	112000	624093480	2935	2935	2935	2935	0
443	20240927	111900	624093480	2935	2935	2935	2935	0
444	20240927	111800	624093480	2935	2935	2935	2935	0
445	20240927	111700	624093480	2935	2935	2935	2935	0
446	20240927	111600	624093480	2935	2935	2935	2935	0
447	20240927	111500	624093480	2935	2935	2935	2935	0
448	20240927	111400	624093480	2935	2935	2935	2935	0
449	20240927	111300	624093480	2935	2930	2935	2930	3
450	20240927	111200	624084680	2930	2930	2930	2930	0
451	20240927	111100	624084680	2930	2930	2930	2930	1
452	20240927	111000	624081750	2925	2930	2930	2925	309
453	20240927	110900	623176430	2935	2935	2935	2935	0
454	20240927	110800	623176430	2935	2935	2935	2935	0
455	20240927	110700	623176430	2935	2930	2935	2930	3
456	20240927	110600	623167635	2925	2925	2925	2925	248
457	20240927	110500	622442235	2925	2925	2925	2925	1059
458	20240927	110400	619344660	2925	2925	2925	2925	0
459	20240927	110300	619344660	2925	2925	2925	2925	9
460	20240927	110200	619318335	2935	2935	2935	2935	0
461	20240927	110100	619318335	2935	2935	2935	2935	1
462	20240927	110000	619315400	2930	2930	2930	2930	3193
463	20240927	105900	609959910	2930	2930	2930	2930	0
464	20240927	105800	609959910	2930	2930	2930	2930	0
465	20240927	105700	609959910	2930	2930	2930	2930	101
466	20240927	105600	609663980	2935	2935	2935	2935	0
467	20240927	105500	609663980	2935	2935	2935	2935	0
468	20240927	105400	609663980	2935	2935	2935	2935	0
469	20240927	105300	609663980	2935	2935	2935	2935	0
470	20240927	105200	609663980	2935	2935	2935	2935	0
471	20240927	105100	609663980	2935	2935	2935	2935	0
472	20240927	105000	609663980	2935	2935	2935	2935	0
473	20240927	104900	609663980	2935	2935	2935	2935	4
474	20240927	104800	609652240	2935	2935	2935	2935	0
475	20240927	104700	609652240	2935	2935	2935	2935	394
476	20240927	104600	608495850	2940	2935	2940	2935	3
477	20240927	104500	608487040	2935	2935	2935	2935	5
478	20240927	104400	608472365	2930	2930	2930	2930	13
479	20240927	104300	608434275	2935	2935	2935	2935	100
480	20240927	104200	608140775	2940	2940	2940	2940	0
481	20240927	104100	608140775	2940	2940	2940	2940	10
482	20240927	104000	608111375	2940	2940	2940	2940	1
483	20240927	103900	608108435	2935	2935	2935	2935	2300
484	20240927	103800	601357935	2935	2935	2935	2935	0
485	20240927	103700	601357935	2935	2935	2935	2935	26
486	20240927	103600	601281625	2935	2945	2945	2935	500
487	20240927	103500	599813805	2950	2950	2950	2950	0
488	20240927	103400	599813805	2950	2945	2955	2945	11796
489	20240927	103300	564990275	2955	2950	2955	2940	3130
490	20240927	103200	555753085	2950	2945	2950	2945	65
491	20240927	103100	555561385	2945	2945	2945	2945	1
492	20240927	103000	555558440	2940	2940	2940	2940	54
493	20240927	102900	555399680	2940	2940	2940	2940	300
494	20240927	102800	554517680	2940	2940	2940	2940	25
495	20240927	102700	554444180	2940	2940	2940	2940	0
496	20240927	102600	554444180	2940	2940	2940	2940	0
497	20240927	102500	554444180	2940	2940	2940	2940	20
498	20240927	102400	554385380	2945	2945	2945	2945	0
499	20240927	102300	554385380	2945	2940	2945	2940	558
500	20240927	102200	552742360	2940	2945	2945	2940	1334
501	20240927	102100	548813930	2945	2945	2945	2945	0
502	20240927	102000	548813930	2945	2945	2945	2945	0
503	20240927	101900	548813930	2945	2945	2945	2945	0
504	20240927	101800	548813930	2945	2945	2945	2945	152
505	20240927	101700	548366290	2940	2945	2945	2940	16140
506	20240927	101600	500903875	2945	2945	2945	2945	0
507	20240927	101500	500903875	2945	2950	2955	2945	3744
508	20240927	101400	489859905	2955	2950	2955	2950	3838
509	20240927	101300	478534890	2950	2945	2950	2945	10959
510	20240927	101200	446254030	2945	2945	2945	2945	137
511	20240927	101100	445850565	2945	2945	2945	2940	2020
512	20240927	101000	439910665	2945	2935	2950	2935	36218
513	20240927	100900	333546165	2925	2925	2925	2925	0
514	20240927	100800	333546165	2925	2925	2925	2925	0
515	20240927	100700	333546165	2925	2925	2925	2925	3
516	20240927	100600	333537390	2925	2945	2945	2925	1244
517	20240927	100500	329874090	2945	2925	2945	2925	77329
518	20240927	100400	103593800	2925	2925	2925	2925	1
519	20240927	100300	103590875	2925	2925	2925	2925	1
520	20240927	100200	103587950	2935	2925	2935	2925	105
521	20240927	100100	103280300	2925	2915	2925	2915	103
522	20240927	100000	102980025	2915	2915	2925	2915	1256
523	20240927	095900	99310365	2925	2925	2925	2925	1104
524	20240927	095800	96081165	2930	2925	2930	2925	64
525	20240927	095700	95893955	2930	2925	2930	2925	20
526	20240927	095600	95835450	2930	2925	2930	2925	354
527	20240927	095500	94799935	2930	2930	2930	2930	12
528	20240927	095400	94764775	2935	2935	2935	2935	0
529	20240927	095300	94764775	2935	2935	2935	2935	0
530	20240927	095200	94764775	2935	2935	2935	2935	0
531	20240927	095100	94764775	2935	2935	2935	2935	142
532	20240927	095000	94348005	2930	2930	2930	2930	0
533	20240927	094900	94348005	2930	2930	2930	2930	36
534	20240927	094800	94242525	2935	2930	2935	2930	312
535	20240927	094700	93328155	2930	2930	2935	2930	319
536	20240927	094600	92393435	2930	2930	2930	2930	0
537	20240927	094500	92393435	2930	2925	2930	2925	2
538	20240927	094400	92387580	2930	2930	2930	2930	0
539	20240927	094300	92387580	2930	2930	2930	2930	1
540	20240927	094200	92384650	2935	2935	2935	2935	0
541	20240927	094100	92384650	2935	2935	2935	2935	1
542	20240927	094000	92381715	2935	2935	2935	2935	0
543	20240927	093900	92381715	2935	2935	2935	2935	674
544	20240927	093800	90403525	2935	2930	2935	2925	16270
545	20240927	093700	42767130	2925	2925	2925	2925	21
546	20240927	093600	42705705	2930	2920	2930	2920	1064
547	20240927	093500	39598520	2925	2925	2925	2925	1
548	20240927	093400	39595595	2920	2925	2925	2920	210
549	20240927	093300	38982385	2925	2930	2930	2925	168
550	20240927	093200	38490220	2930	2925	2930	2925	65
551	20240927	093100	38299955	2925	2925	2925	2925	74
552	20240927	093000	38083505	2925	2925	2925	2925	30
553	20240927	092900	37995755	2930	2915	2930	2915	2591
554	20240927	092800	30417185	2920	2920	2920	2920	87
555	20240927	092700	30163145	2920	2915	2920	2915	211
556	20240927	092600	29548025	2925	2925	2925	2925	5
557	20240927	092500	29533400	2925	2925	2925	2925	45
558	20240927	092400	29401775	2925	2920	2925	2920	26
559	20240927	092300	29325850	2925	2925	2925	2925	0
560	20240927	092200	29325850	2925	2915	2925	2915	384
561	20240927	092100	28204035	2920	2915	2920	2915	4100
562	20240927	092000	16251210	2915	2910	2915	2910	21
563	20240927	091900	16190090	2910	2910	2910	2910	0
564	20240927	091800	16190090	2910	2910	2910	2910	0
565	20240927	091700	16190090	2910	2910	2910	2910	211
566	20240927	091600	15576080	2915	2915	2915	2915	10
567	20240927	091500	15546930	2915	2905	2915	2905	305
568	20240927	091400	14660855	2905	2905	2905	2905	490
569	20240927	091300	13237405	2905	2910	2910	2905	2005
570	20240927	091200	7412410	2920	2915	2920	2915	447
571	20240927	091100	6108715	2920	2920	2920	2920	0
572	20240927	091000	6108715	2920	2920	2920	2920	0
573	20240927	090900	6108715	2920	2920	2920	2920	2
574	20240927	090800	6102875	2920	2920	2920	2920	12
575	20240927	090700	6067835	2925	2905	2925	2905	1830
576	20240927	090600	746010	2900	2900	2900	2900	1
577	20240927	090500	743110	2900	2900	2900	2900	12
578	20240927	090400	708310	2900	2900	2900	2900	0
579	20240927	090300	708310	2900	2900	2900	2900	2
580	20240927	090200	702510	2910	2910	2910	2900	67
581	20240927	090100	507645	2910	2900	2910	2900	115
582	20240927	090000	174010	2905	2900	2905	2900	60