KissMeData/009580/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185300	112846235	2925	2925	2925	2925	261
3	20240927	185200	112846235	2925	2925	2925	2925	0
4	20240927	185100	112846235	2925	2925	2925	2925	0
5	20240927	185000	112846235	2925	2925	2925	2925	0
6	20240927	184900	112846235	2925	2925	2925	2925	0
7	20240927	184800	112846235	2925	2925	2925	2925	0
8	20240927	184700	112846235	2925	2925	2925	2925	0
9	20240927	184600	112846235	2925	2925	2925	2925	0
10	20240927	184500	112846235	2925	2925	2925	2925	0
11	20240927	184400	112846235	2925	2925	2925	2925	0
12	20240927	184300	112846235	2925	2925	2925	2925	0
13	20240927	184200	112846235	2925	2925	2925	2925	0
14	20240927	184100	112846235	2925	2925	2925	2925	0
15	20240927	184000	112846235	2925	2925	2925	2925	0
16	20240927	183900	112846235	2925	2925	2925	2925	0
17	20240927	183800	112846235	2925	2925	2925	2925	0
18	20240927	183700	112846235	2925	2925	2925	2925	0
19	20240927	183600	112846235	2925	2925	2925	2925	0
20	20240927	183500	112846235	2925	2925	2925	2925	0
21	20240927	183400	112846235	2925	2925	2925	2925	0
22	20240927	183300	112846235	2925	2925	2925	2925	0
23	20240927	183200	112846235	2925	2925	2925	2925	0
24	20240927	183100	112846235	2925	2925	2925	2925	0
25	20240927	183000	112846235	2925	2925	2925	2925	0
26	20240927	182900	112846235	2925	2925	2925	2925	0
27	20240927	182800	112846235	2925	2925	2925	2925	0
28	20240927	182700	112846235	2925	2925	2925	2925	0
29	20240927	182600	112846235	2925	2925	2925	2925	0
30	20240927	182500	112846235	2925	2925	2925	2925	0
31	20240927	182400	112846235	2925	2925	2925	2925	0
32	20240927	182300	112846235	2925	2925	2925	2925	261
33	20240927	182200	112846235	2925	2925	2925	2925	0
34	20240927	182100	112846235	2925	2925	2925	2925	0
35	20240927	182000	112846235	2925	2925	2925	2925	0
36	20240927	181900	112846235	2925	2925	2925	2925	0
37	20240927	181800	112846235	2925	2925	2925	2925	0
38	20240927	181700	112846235	2925	2925	2925	2925	0
39	20240927	181600	112846235	2925	2925	2925	2925	0
40	20240927	181500	112846235	2925	2925	2925	2925	0
41	20240927	181400	112846235	2925	2925	2925	2925	0
42	20240927	181300	112846235	2925	2925	2925	2925	0
43	20240927	181200	112846235	2925	2925	2925	2925	0
44	20240927	181100	112846235	2925	2925	2925	2925	0
45	20240927	181000	112846235	2925	2925	2925	2925	0
46	20240927	180900	112846235	2925	2925	2925	2925	0
47	20240927	180800	112846235	2925	2925	2925	2925	0
48	20240927	180700	112846235	2925	2925	2925	2925	0
49	20240927	180600	112846235	2925	2925	2925	2925	0
50	20240927	180500	112846235	2925	2925	2925	2925	0
51	20240927	180400	112846235	2925	2925	2925	2925	0
52	20240927	180300	112846235	2925	2925	2925	2925	0
53	20240927	180200	112846235	2925	2925	2925	2925	0
54	20240927	180100	112846235	2925	2925	2925	2925	0
55	20240927	180000	112846235	2925	2925	2925	2925	0
56	20240927	175900	112846235	2925	2925	2925	2925	0
57	20240927	175800	112846235	2925	2925	2925	2925	0
58	20240927	175700	112846235	2925	2925	2925	2925	0
59	20240927	175600	112846235	2925	2925	2925	2925	0
60	20240927	175500	112846235	2925	2925	2925	2925	0
61	20240927	175400	112846235	2925	2925	2925	2925	0
62	20240927	175300	112846235	2925	2925	2925	2925	261
63	20240927	175200	112846235	2925	2925	2925	2925	0
64	20240927	175100	112846235	2925	2925	2925	2925	0
65	20240927	175000	112846235	2925	2925	2925	2925	0
66	20240927	174900	112846235	2925	2925	2925	2925	0
67	20240927	174800	112846235	2925	2925	2925	2925	0
68	20240927	174700	112846235	2925	2925	2925	2925	0
69	20240927	174600	112846235	2925	2925	2925	2925	0
70	20240927	174500	112846235	2925	2925	2925	2925	0
71	20240927	174400	112846235	2925	2925	2925	2925	0
72	20240927	174300	112846235	2925	2925	2925	2925	0
73	20240927	174200	112846235	2925	2925	2925	2925	0
74	20240927	174100	112846235	2925	2925	2925	2925	0
75	20240927	174000	112846235	2925	2925	2925	2925	0
76	20240927	173900	112846235	2925	2925	2925	2925	0
77	20240927	173800	112846235	2925	2925	2925	2925	0
78	20240927	173700	112846235	2925	2925	2925	2925	0
79	20240927	173600	112846235	2925	2925	2925	2925	0
80	20240927	173500	112846235	2925	2925	2925	2925	0
81	20240927	173400	112846235	2925	2925	2925	2925	0
82	20240927	173300	112846235	2925	2925	2925	2925	0
83	20240927	173200	112846235	2925	2925	2925	2925	0
84	20240927	173100	112846235	2925	2925	2925	2925	0
85	20240927	173000	112846235	2925	2925	2925	2925	0
86	20240927	172900	112846235	2925	2925	2925	2925	0
87	20240927	172800	112846235	2925	2925	2925	2925	0
88	20240927	172700	112846235	2925	2925	2925	2925	0
89	20240927	172600	112846235	2925	2925	2925	2925	0
90	20240927	172500	112846235	2925	2925	2925	2925	0
91	20240927	172400	112846235	2925	2925	2925	2925	0
92	20240927	172300	112846235	2925	2925	2925	2925	261
93	20240927	172200	112846235	2925	2925	2925	2925	0
94	20240927	172100	112846235	2925	2925	2925	2925	0
95	20240927	172000	112846235	2925	2925	2925	2925	0
96	20240927	171900	112846235	2925	2925	2925	2925	0
97	20240927	171800	112846235	2925	2925	2925	2925	0
98	20240927	171700	112846235	2925	2925	2925	2925	0
99	20240927	171600	112846235	2925	2925	2925	2925	0
100	20240927	171500	112846235	2925	2925	2925	2925	0
101	20240927	171400	112846235	2925	2925	2925	2925	0
102	20240927	171300	112846235	2925	2925	2925	2925	0
103	20240927	171200	112846235	2925	2925	2925	2925	0
104	20240927	171100	112846235	2925	2925	2925	2925	0
105	20240927	171000	112846235	2925	2925	2925	2925	0
106	20240927	170900	112846235	2925	2925	2925	2925	0
107	20240927	170800	112846235	2925	2925	2925	2925	0
108	20240927	170700	112846235	2925	2925	2925	2925	0
109	20240927	170600	112846235	2925	2925	2925	2925	0
110	20240927	170500	112846235	2925	2925	2925	2925	0
111	20240927	170400	112846235	2925	2925	2925	2925	0
112	20240927	170300	112846235	2925	2925	2925	2925	0
113	20240927	170200	112846235	2925	2925	2925	2925	0
114	20240927	170100	112846235	2925	2925	2925	2925	0
115	20240927	170000	112846235	2925	2925	2925	2925	0
116	20240927	165900	112846235	2925	2925	2925	2925	0
117	20240927	165800	112846235	2925	2925	2925	2925	0
118	20240927	165700	112846235	2925	2925	2925	2925	0
119	20240927	165600	112846235	2925	2925	2925	2925	0
120	20240927	165500	112846235	2925	2925	2925	2925	0
121	20240927	165400	112846235	2925	2925	2925	2925	0
122	20240927	165300	112846235	2925	2925	2925	2925	261
123	20240927	165200	112846235	2925	2925	2925	2925	0
124	20240927	165100	112846235	2925	2925	2925	2925	0
125	20240927	165000	112846235	2925	2925	2925	2925	0
126	20240927	164900	112846235	2925	2925	2925	2925	0
127	20240927	164800	112846235	2925	2925	2925	2925	0
128	20240927	164700	112846235	2925	2925	2925	2925	0
129	20240927	164600	112846235	2925	2925	2925	2925	0
130	20240927	164500	112846235	2925	2925	2925	2925	0
131	20240927	164400	112846235	2925	2925	2925	2925	0
132	20240927	164300	112846235	2925	2925	2925	2925	0
133	20240927	164200	112846235	2925	2925	2925	2925	0
134	20240927	164100	112846235	2925	2925	2925	2925	0
135	20240927	164000	112846235	2925	2925	2925	2925	0
136	20240927	163900	112846235	2925	2925	2925	2925	0
137	20240927	163800	112846235	2925	2925	2925	2925	0
138	20240927	163700	112846235	2925	2925	2925	2925	0
139	20240927	163600	112846235	2925	2925	2925	2925	0
140	20240927	163500	112846235	2925	2925	2925	2925	0
141	20240927	163400	112846235	2925	2925	2925	2925	0
142	20240927	163300	112846235	2925	2925	2925	2925	0
143	20240927	163200	112846235	2925	2925	2925	2925	0
144	20240927	163100	112846235	2925	2925	2925	2925	0
145	20240927	163000	112846235	2925	2925	2925	2925	0
146	20240927	162900	112846235	2925	2925	2925	2925	0
147	20240927	162800	112846235	2925	2925	2925	2925	0
148	20240927	162700	112846235	2925	2925	2925	2925	0
149	20240927	162600	112846235	2925	2925	2925	2925	0
150	20240927	162500	112846235	2925	2925	2925	2925	0
151	20240927	162400	112846235	2925	2925	2925	2925	0
152	20240927	162300	112846235	2925	2925	2925	2925	261
153	20240927	162200	112846235	2925	2925	2925	2925	0
154	20240927	162100	112846235	2925	2925	2925	2925	0
155	20240927	162000	112846235	2925	2925	2925	2925	0
156	20240927	161900	112846235	2925	2925	2925	2925	0
157	20240927	161800	112846235	2925	2925	2925	2925	0
158	20240927	161700	112846235	2925	2925	2925	2925	0
159	20240927	161600	112846235	2925	2925	2925	2925	0
160	20240927	161500	112846235	2925	2925	2925	2925	0
161	20240927	161400	112846235	2925	2925	2925	2925	0
162	20240927	161300	112846235	2925	2925	2925	2925	0
163	20240927	161200	112846235	2925	2925	2925	2925	0
164	20240927	161100	112846235	2925	2925	2925	2925	0
165	20240927	161000	112846235	2925	2925	2925	2925	0
166	20240927	160900	112846235	2925	2925	2925	2925	0
167	20240927	160800	112846235	2925	2925	2925	2925	0
168	20240927	160700	112846235	2925	2925	2925	2925	0
169	20240927	160600	112846235	2925	2925	2925	2925	0
170	20240927	160500	112846235	2925	2925	2925	2925	0
171	20240927	160400	112846235	2925	2925	2925	2925	0
172	20240927	160300	112846235	2925	2925	2925	2925	0
173	20240927	160200	112846235	2925	2925	2925	2925	0
174	20240927	160100	112846235	2925	2925	2925	2925	0
175	20240927	160000	112846235	2925	2925	2925	2925	0
176	20240927	155900	112846235	2925	2925	2925	2925	0
177	20240927	155800	112846235	2925	2925	2925	2925	0
178	20240927	155700	112846235	2925	2925	2925	2925	0
179	20240927	155600	112846235	2925	2925	2925	2925	0
180	20240927	155500	112846235	2925	2925	2925	2925	0
181	20240927	155400	112846235	2925	2925	2925	2925	0
182	20240927	155300	112846235	2925	2925	2925	2925	261
183	20240927	155200	112846235	2925	2925	2925	2925	0
184	20240927	155100	112846235	2925	2925	2925	2925	0
185	20240927	155000	112846235	2925	2925	2925	2925	0
186	20240927	154900	112846235	2925	2925	2925	2925	0
187	20240927	154800	112846235	2925	2925	2925	2925	0
188	20240927	154700	112846235	2925	2925	2925	2925	0
189	20240927	154600	112846235	2925	2925	2925	2925	0
190	20240927	154500	112846235	2925	2925	2925	2925	0
191	20240927	154400	112846235	2925	2925	2925	2925	0
192	20240927	154300	112846235	2925	2925	2925	2925	0
193	20240927	154200	112846235	2925	2925	2925	2925	0
194	20240927	154100	112846235	2925	2925	2925	2925	0
195	20240927	154000	112846235	2925	2925	2925	2925	0
196	20240927	153900	112846235	2925	2925	2925	2925	0
197	20240927	153800	112846235	2925	2925	2925	2925	0
198	20240927	153700	112846235	2925	2925	2925	2925	0
199	20240927	153600	112846235	2925	2925	2925	2925	0
200	20240927	153500	112846235	2925	2925	2925	2925	0
201	20240927	153400	112846235	2925	2925	2925	2925	0
202	20240927	153300	112846235	2925	2925	2925	2925	0
203	20240927	153200	112846235	2925	2925	2925	2925	0
204	20240927	153100	112846235	2925	2925	2925	2925	0
205	20240927	153000	112846235	2925	2925	2925	2925	261
206	20240927	152900	112082810	2925	2925	2925	2925	0
207	20240927	152800	112082810	2925	2925	2925	2925	0
208	20240927	152700	112082810	2925	2925	2925	2925	0
209	20240927	152600	112082810	2925	2925	2925	2925	0
210	20240927	152500	112082810	2925	2925	2925	2925	0
211	20240927	152400	112082810	2925	2925	2925	2925	0
212	20240927	152300	112082810	2925	2925	2925	2925	0
213	20240927	152200	112082810	2925	2925	2925	2925	0
214	20240927	152100	112082810	2925	2925	2925	2925	0
215	20240927	152000	112082810	2925	2925	2925	2925	0
216	20240927	151900	112082810	2925	2940	2940	2925	34
217	20240927	151800	111983345	2925	2930	2930	2925	137
218	20240927	151700	111582555	2940	2930	2940	2930	1144
219	20240927	151600	108229055	2925	2925	2925	2925	100
220	20240927	151500	107936555	2925	2925	2925	2925	0
221	20240927	151400	107936555	2925	2925	2925	2925	57
222	20240927	151300	107769830	2930	2930	2930	2930	151
223	20240927	151200	107327400	2925	2925	2925	2925	10
224	20240927	151100	107298150	2925	2925	2925	2925	42
225	20240927	151000	107175300	2930	2930	2930	2930	0
226	20240927	150900	107175300	2930	2930	2930	2930	0
227	20240927	150800	107175300	2930	2930	2930	2930	0
228	20240927	150700	107175300	2930	2930	2930	2930	0
229	20240927	150600	107175300	2930	2930	2930	2930	100
230	20240927	150500	106882300	2930	2930	2930	2930	0
231	20240927	150400	106882300	2930	2930	2930	2930	208
232	20240927	150300	106272860	2930	2930	2930	2930	0
233	20240927	150200	106272860	2930	2930	2930	2930	156
234	20240927	150100	105815780	2930	2930	2930	2930	0
235	20240927	150000	105815780	2930	2930	2930	2930	0
236	20240927	145900	105815780	2930	2925	2930	2925	32
237	20240927	145800	105722175	2935	2935	2935	2935	0
238	20240927	145700	105722175	2935	2935	2935	2935	0
239	20240927	145600	105722175	2935	2935	2935	2935	1
240	20240927	145500	105719240	2930	2930	2930	2930	0
241	20240927	145400	105719240	2930	2930	2930	2930	0
242	20240927	145300	105719240	2930	2930	2930	2930	0
243	20240927	145200	105719240	2930	2935	2935	2930	298
244	20240927	145100	104846095	2940	2940	2940	2940	0
245	20240927	145000	104846095	2940	2940	2940	2940	0
246	20240927	144900	104846095	2940	2940	2940	2940	1
247	20240927	144800	104843155	2935	2935	2935	2935	10
248	20240927	144700	104813805	2940	2940	2940	2940	1
249	20240927	144600	104810865	2930	2930	2930	2930	32
250	20240927	144500	104717105	2940	2940	2940	2940	0
251	20240927	144400	104717105	2940	2940	2940	2940	0
252	20240927	144300	104717105	2940	2940	2940	2940	0
253	20240927	144200	104717105	2940	2940	2940	2940	1
254	20240927	144100	104714165	2935	2935	2935	2935	105
255	20240927	144000	104405990	2935	2935	2935	2935	17
256	20240927	143900	104356095	2935	2935	2935	2935	0
257	20240927	143800	104356095	2935	2935	2935	2935	0
258	20240927	143700	104356095	2935	2935	2935	2935	1
259	20240927	143600	104353160	2935	2935	2935	2935	0
260	20240927	143500	104353160	2935	2935	2935	2935	0
261	20240927	143400	104353160	2935	2935	2935	2935	1
262	20240927	143300	104350225	2930	2930	2930	2930	171
263	20240927	143200	103849195	2935	2935	2935	2935	0
264	20240927	143100	103849195	2935	2935	2935	2935	0
265	20240927	143000	103849195	2935	2935	2935	2935	0
266	20240927	142900	103849195	2935	2935	2935	2935	0
267	20240927	142800	103849195	2935	2935	2935	2935	0
268	20240927	142700	103849195	2935	2935	2935	2935	0
269	20240927	142600	103849195	2935	2935	2935	2935	0
270	20240927	142500	103849195	2935	2935	2935	2935	0
271	20240927	142400	103849195	2935	2935	2935	2935	0
272	20240927	142300	103849195	2935	2935	2935	2935	0
273	20240927	142200	103849195	2935	2935	2935	2935	0
274	20240927	142100	103849195	2935	2935	2935	2935	0
275	20240927	142000	103849195	2935	2935	2935	2935	0
276	20240927	141900	103849195	2935	2935	2935	2935	0
277	20240927	141800	103849195	2935	2935	2935	2935	0
278	20240927	141700	103849195	2935	2935	2935	2935	0
279	20240927	141600	103849195	2935	2935	2935	2935	0
280	20240927	141500	103849195	2935	2935	2935	2935	400
281	20240927	141400	102675195	2935	2935	2935	2935	0
282	20240927	141300	102675195	2935	2935	2935	2935	0
283	20240927	141200	102675195	2935	2935	2935	2935	0
284	20240927	141100	102675195	2935	2935	2935	2935	0
285	20240927	141000	102675195	2935	2935	2935	2935	0
286	20240927	140900	102675195	2935	2935	2935	2935	0
287	20240927	140800	102675195	2935	2935	2935	2935	0
288	20240927	140700	102675195	2935	2935	2935	2935	0
289	20240927	140600	102675195	2935	2935	2935	2935	0
290	20240927	140500	102675195	2935	2935	2935	2935	0
291	20240927	140400	102675195	2935	2935	2935	2935	5
292	20240927	140300	102660520	2920	2920	2920	2920	0
293	20240927	140200	102660520	2920	2920	2920	2920	0
294	20240927	140100	102660520	2920	2920	2920	2920	0
295	20240927	140000	102660520	2920	2920	2920	2920	0
296	20240927	135900	102660520	2920	2920	2920	2920	0
297	20240927	135800	102660520	2920	2930	2930	2920	2000
298	20240927	135700	96813250	2940	2940	2940	2940	2
299	20240927	135600	96807370	2930	2930	2930	2930	0
300	20240927	135500	96807370	2930	2930	2930	2930	0
301	20240927	135400	96807370	2930	2930	2930	2930	0
302	20240927	135300	96807370	2930	2930	2930	2930	0
303	20240927	135200	96807370	2930	2930	2930	2930	0
304	20240927	135100	96807370	2930	2930	2930	2930	0
305	20240927	135000	96807370	2930	2930	2930	2930	200
306	20240927	134900	96221370	2940	2940	2940	2940	0
307	20240927	134800	96221370	2940	2940	2940	2940	0
308	20240927	134700	96221370	2940	2940	2940	2940	1
309	20240927	134600	96218430	2935	2935	2935	2935	68
310	20240927	134500	96018850	2935	2935	2935	2935	40
311	20240927	134400	95901450	2940	2940	2940	2940	0
312	20240927	134300	95901450	2940	2940	2940	2940	0
313	20240927	134200	95901450	2940	2940	2940	2940	1
314	20240927	134100	95898510	2935	2935	2935	2935	0
315	20240927	134000	95898510	2935	2935	2935	2935	0
316	20240927	133900	95898510	2935	2940	2940	2935	46
317	20240927	133800	95763330	2940	2940	2940	2940	0
318	20240927	133700	95763330	2940	2940	2940	2940	0
319	20240927	133600	95763330	2940	2940	2940	2940	0
320	20240927	133500	95763330	2940	2940	2940	2940	0
321	20240927	133400	95763330	2940	2940	2940	2940	0
322	20240927	133300	95763330	2940	2940	2940	2940	197
323	20240927	133200	95184150	2940	2940	2940	2940	0
324	20240927	133100	95184150	2940	2940	2940	2940	0
325	20240927	133000	95184150	2940	2940	2940	2940	1
326	20240927	132900	95181210	2935	2935	2935	2935	10
327	20240927	132800	95151860	2935	2935	2935	2935	0
328	20240927	132700	95151860	2935	2935	2935	2935	500
329	20240927	132600	93684360	2940	2940	2940	2940	0
330	20240927	132500	93684360	2940	2940	2940	2940	0
331	20240927	132400	93684360	2940	2940	2940	2940	0
332	20240927	132300	93684360	2940	2940	2940	2940	0
333	20240927	132200	93684360	2940	2940	2940	2940	20
334	20240927	132100	93625560	2940	2940	2940	2940	0
335	20240927	132000	93625560	2940	2940	2940	2940	0
336	20240927	131900	93625560	2940	2940	2940	2940	24
337	20240927	131800	93555000	2935	2935	2935	2935	3
338	20240927	131700	93546195	2940	2940	2940	2940	0
339	20240927	131600	93546195	2940	2940	2940	2940	0
340	20240927	131500	93546195	2940	2940	2940	2940	0
341	20240927	131400	93546195	2940	2940	2940	2940	50
342	20240927	131300	93399195	2940	2940	2940	2940	0
343	20240927	131200	93399195	2940	2940	2940	2940	0
344	20240927	131100	93399195	2940	2940	2940	2940	0
345	20240927	131000	93399195	2940	2940	2940	2940	0
346	20240927	130900	93399195	2940	2940	2940	2940	0
347	20240927	130800	93399195	2940	2940	2940	2940	0
348	20240927	130700	93399195	2940	2940	2940	2940	0
349	20240927	130600	93399195	2940	2940	2940	2940	0
350	20240927	130500	93399195	2940	2940	2940	2940	0
351	20240927	130400	93399195	2940	2940	2940	2940	1
352	20240927	130300	93396255	2935	2935	2935	2935	1000
353	20240927	130200	90461255	2935	2935	2935	2935	0
354	20240927	130100	90461255	2935	2935	2935	2935	1
355	20240927	130000	90458320	2935	2935	2935	2935	0
356	20240927	125900	90458320	2935	2935	2935	2935	0
357	20240927	125800	90458320	2935	2935	2935	2935	600
358	20240927	125700	88697320	2935	2935	2935	2935	100
359	20240927	125600	88403820	2935	2935	2935	2935	0
360	20240927	125500	88403820	2935	2935	2935	2935	0
361	20240927	125400	88403820	2935	2935	2935	2935	0
362	20240927	125300	88403820	2935	2935	2935	2935	0
363	20240927	125200	88403820	2935	2935	2935	2935	0
364	20240927	125100	88403820	2935	2935	2935	2935	0
365	20240927	125000	88403820	2935	2935	2935	2935	0
366	20240927	124900	88403820	2935	2935	2935	2935	0
367	20240927	124800	88403820	2935	2935	2935	2935	0
368	20240927	124700	88403820	2935	2935	2935	2935	0
369	20240927	124600	88403820	2935	2935	2935	2935	0
370	20240927	124500	88403820	2935	2935	2935	2935	0
371	20240927	124400	88403820	2935	2935	2935	2935	0
372	20240927	124300	88403820	2935	2935	2935	2935	0
373	20240927	124200	88403820	2935	2935	2935	2935	0
374	20240927	124100	88403820	2935	2935	2935	2935	0
375	20240927	124000	88403820	2935	2935	2935	2935	0
376	20240927	123900	88403820	2935	2935	2935	2935	0
377	20240927	123800	88403820	2935	2935	2935	2935	0
378	20240927	123700	88403820	2935	2935	2935	2935	0
379	20240927	123600	88403820	2935	2935	2935	2935	0
380	20240927	123500	88403820	2935	2935	2935	2935	0
381	20240927	123400	88403820	2935	2935	2935	2935	0
382	20240927	123300	88403820	2935	2935	2935	2935	0
383	20240927	123200	88403820	2935	2935	2935	2935	2
384	20240927	123100	88397950	2930	2930	2930	2930	0
385	20240927	123000	88397950	2930	2930	2930	2930	0
386	20240927	122900	88397950	2930	2930	2930	2930	0
387	20240927	122800	88397950	2930	2930	2930	2930	0
388	20240927	122700	88397950	2930	2930	2930	2930	10
389	20240927	122600	88368650	2925	2925	2925	2925	0
390	20240927	122500	88368650	2925	2925	2925	2925	0
391	20240927	122400	88368650	2925	2925	2925	2925	0
392	20240927	122300	88368650	2925	2925	2925	2925	0
393	20240927	122200	88368650	2925	2925	2925	2925	0
394	20240927	122100	88368650	2925	2925	2925	2925	0
395	20240927	122000	88368650	2925	2925	2925	2925	167
396	20240927	121900	87880175	2935	2935	2935	2935	1
397	20240927	121800	87877240	2930	2930	2930	2930	0
398	20240927	121700	87877240	2930	2930	2930	2930	0
399	20240927	121600	87877240	2930	2930	2930	2930	0
400	20240927	121500	87877240	2930	2930	2930	2930	0
401	20240927	121400	87877240	2930	2930	2930	2930	0
402	20240927	121300	87877240	2930	2930	2930	2930	0
403	20240927	121200	87877240	2930	2930	2930	2930	0
404	20240927	121100	87877240	2930	2930	2930	2930	0
405	20240927	121000	87877240	2930	2930	2930	2930	0
406	20240927	120900	87877240	2930	2930	2930	2930	0
407	20240927	120800	87877240	2930	2930	2930	2930	0
408	20240927	120700	87877240	2930	2930	2930	2930	0
409	20240927	120600	87877240	2930	2930	2930	2930	1
410	20240927	120500	87874310	2930	2930	2930	2930	0
411	20240927	120400	87874310	2930	2930	2930	2930	0
412	20240927	120300	87874310	2930	2930	2930	2930	0
413	20240927	120200	87874310	2930	2930	2930	2930	0
414	20240927	120100	87874310	2930	2930	2930	2930	317
415	20240927	120000	86945500	2935	2935	2935	2935	0
416	20240927	115900	86945500	2935	2935	2935	2935	0
417	20240927	115800	86945500	2935	2935	2935	2935	0
418	20240927	115700	86945500	2935	2935	2935	2935	0
419	20240927	115600	86945500	2935	2935	2935	2935	0
420	20240927	115500	86945500	2935	2935	2935	2935	0
421	20240927	115400	86945500	2935	2935	2935	2935	0
422	20240927	115300	86945500	2935	2935	2935	2935	0
423	20240927	115200	86945500	2935	2935	2935	2935	0
424	20240927	115100	86945500	2935	2935	2935	2935	0
425	20240927	115000	86945500	2935	2935	2935	2935	0
426	20240927	114900	86945500	2935	2935	2935	2935	0
427	20240927	114800	86945500	2935	2935	2935	2935	0
428	20240927	114700	86945500	2935	2935	2935	2935	0
429	20240927	114600	86945500	2935	2935	2935	2935	0
430	20240927	114500	86945500	2935	2935	2935	2935	34
431	20240927	114400	86845710	2935	2930	2935	2930	34
432	20240927	114300	86746085	2930	2930	2930	2930	0
433	20240927	114200	86746085	2930	2930	2930	2930	0
434	20240927	114100	86746085	2930	2930	2930	2930	0
435	20240927	114000	86746085	2930	2930	2930	2930	167
436	20240927	113900	86256775	2935	2935	2935	2935	0
437	20240927	113800	86256775	2935	2935	2935	2935	0
438	20240927	113700	86256775	2935	2930	2935	2930	394
439	20240927	113600	85102350	2930	2930	2930	2930	0
440	20240927	113500	85102350	2930	2925	2930	2925	91
441	20240927	113400	84836075	2925	2925	2925	2925	0
442	20240927	113300	84836075	2925	2925	2925	2925	0
443	20240927	113200	84836075	2925	2920	2925	2920	1214
444	20240927	113100	81288695	2915	2935	2935	2910	7434
445	20240927	113000	59610225	2925	2935	2935	2925	5000
446	20240927	112900	44967905	2940	2940	2940	2940	48
447	20240927	112800	44826785	2935	2935	2935	2935	10
448	20240927	112700	44797435	2940	2940	2940	2940	0
449	20240927	112600	44797435	2940	2940	2940	2940	0
450	20240927	112500	44797435	2940	2940	2940	2940	0
451	20240927	112400	44797435	2940	2940	2940	2940	0
452	20240927	112300	44797435	2940	2940	2940	2940	0
453	20240927	112200	44797435	2940	2940	2940	2940	0
454	20240927	112100	44797435	2940	2940	2940	2940	0
455	20240927	112000	44797435	2940	2940	2940	2940	445
456	20240927	111900	43489135	2940	2940	2940	2940	0
457	20240927	111800	43489135	2940	2940	2940	2940	0
458	20240927	111700	43489135	2940	2940	2940	2940	1
459	20240927	111600	43486195	2940	2940	2940	2940	0
460	20240927	111500	43486195	2940	2940	2940	2940	2
461	20240927	111400	43480315	2940	2940	2940	2940	0
462	20240927	111300	43480315	2940	2940	2940	2940	0
463	20240927	111200	43480315	2940	2940	2940	2940	0
464	20240927	111100	43480315	2940	2940	2940	2940	0
465	20240927	111000	43480315	2940	2940	2940	2940	0
466	20240927	110900	43480315	2940	2940	2940	2940	0
467	20240927	110800	43480315	2940	2940	2940	2940	0
468	20240927	110700	43480315	2940	2940	2940	2940	0
469	20240927	110600	43480315	2940	2940	2940	2940	0
470	20240927	110500	43480315	2940	2940	2940	2940	0
471	20240927	110400	43480315	2940	2940	2940	2940	0
472	20240927	110300	43480315	2940	2940	2940	2940	0
473	20240927	110200	43480315	2940	2940	2940	2940	0
474	20240927	110100	43480315	2940	2940	2940	2940	0
475	20240927	110000	43480315	2940	2940	2940	2940	0
476	20240927	105900	43480315	2940	2940	2940	2940	1
477	20240927	105800	43477375	2940	2940	2940	2940	391
478	20240927	105700	42327835	2940	2940	2940	2940	0
479	20240927	105600	42327835	2940	2940	2940	2940	0
480	20240927	105500	42327835	2940	2940	2940	2940	10
481	20240927	105400	42298435	2945	2945	2945	2945	0
482	20240927	105300	42298435	2945	2945	2945	2945	0
483	20240927	105200	42298435	2945	2945	2945	2945	0
484	20240927	105100	42298435	2945	2945	2945	2945	0
485	20240927	105000	42298435	2945	2945	2945	2945	0
486	20240927	104900	42298435	2945	2945	2945	2945	0
487	20240927	104800	42298435	2945	2945	2945	2945	0
488	20240927	104700	42298435	2945	2945	2945	2945	1
489	20240927	104600	42295490	2940	2940	2940	2940	0
490	20240927	104500	42295490	2940	2940	2940	2940	1000
491	20240927	104400	39355490	2935	2935	2935	2935	0
492	20240927	104300	39355490	2935	2935	2935	2935	0
493	20240927	104200	39355490	2935	2935	2935	2935	0
494	20240927	104100	39355490	2935	2935	2935	2935	0
495	20240927	104000	39355490	2935	2935	2935	2935	0
496	20240927	103900	39355490	2935	2935	2935	2935	150
497	20240927	103800	38915240	2940	2940	2940	2940	0
498	20240927	103700	38915240	2940	2940	2940	2940	1
499	20240927	103600	38912300	2935	2935	2935	2935	0
500	20240927	103500	38912300	2935	2935	2935	2935	0
501	20240927	103400	38912300	2935	2935	2935	2935	0
502	20240927	103300	38912300	2935	2935	2935	2935	0
503	20240927	103200	38912300	2935	2935	2935	2935	0
504	20240927	103100	38912300	2935	2935	2935	2935	0
505	20240927	103000	38912300	2935	2935	2935	2935	0
506	20240927	102900	38912300	2935	2935	2935	2935	1
507	20240927	102800	38909365	2940	2940	2940	2940	0
508	20240927	102700	38909365	2940	2935	2940	2935	601
509	20240927	102600	37145425	2935	2935	2935	2935	0
510	20240927	102500	37145425	2935	2935	2935	2935	10
511	20240927	102400	37116075	2935	2935	2935	2935	2
512	20240927	102300	37110205	2935	2935	2935	2935	1
513	20240927	102200	37107270	2930	2930	2930	2930	0
514	20240927	102100	37107270	2930	2935	2935	2930	12
515	20240927	102000	37072055	2935	2935	2935	2935	15
516	20240927	101900	37028030	2935	2935	2935	2935	0
517	20240927	101800	37028030	2935	2935	2935	2935	51
518	20240927	101700	36878345	2935	2935	2935	2935	50
519	20240927	101600	36731595	2940	2940	2940	2940	0
520	20240927	101500	36731595	2940	2940	2940	2940	0
521	20240927	101400	36731595	2940	2940	2940	2940	0
522	20240927	101300	36731595	2940	2940	2940	2940	1
523	20240927	101200	36728655	2930	2930	2930	2930	300
524	20240927	101100	35849655	2930	2930	2930	2930	0
525	20240927	101000	35849655	2930	2930	2930	2930	300
526	20240927	100900	34970655	2940	2940	2940	2940	0
527	20240927	100800	34970655	2940	2940	2940	2940	0
528	20240927	100700	34970655	2940	2940	2940	2940	0
529	20240927	100600	34970655	2940	2940	2940	2940	3
530	20240927	100500	34961835	2940	2940	2940	2940	1
531	20240927	100400	34958895	2930	2935	2935	2930	258
532	20240927	100300	34201715	2940	2940	2940	2940	100
533	20240927	100200	33907715	2945	2945	2945	2945	0
534	20240927	100100	33907715	2945	2945	2945	2945	0
535	20240927	100000	33907715	2945	2945	2945	2945	1
536	20240927	095900	33904770	2940	2940	2940	2940	1
537	20240927	095800	33901830	2940	2940	2940	2940	44
538	20240927	095700	33772470	2940	2940	2940	2940	0
539	20240927	095600	33772470	2940	2940	2940	2940	0
540	20240927	095500	33772470	2940	2940	2940	2940	9
541	20240927	095400	33746010	2945	2945	2945	2945	0
542	20240927	095300	33746010	2945	2945	2945	2945	1
543	20240927	095200	33743065	2945	2945	2945	2945	0
544	20240927	095100	33743065	2945	2945	2945	2945	50
545	20240927	095000	33595815	2945	2945	2945	2945	0
546	20240927	094900	33595815	2945	2945	2945	2945	0
547	20240927	094800	33595815	2945	2945	2945	2945	0
548	20240927	094700	33595815	2945	2945	2945	2945	0
549	20240927	094600	33595815	2945	2945	2945	2945	10
550	20240927	094500	33566365	2945	2940	2945	2940	1301
551	20240927	094400	29734925	2940	2940	2940	2940	0
552	20240927	094300	29734925	2940	2940	2940	2940	0
553	20240927	094200	29734925	2940	2940	2940	2940	0
554	20240927	094100	29734925	2940	2940	2940	2940	20
555	20240927	094000	29676125	2935	2935	2935	2935	0
556	20240927	093900	29676125	2935	2935	2935	2935	0
557	20240927	093800	29676125	2935	2935	2935	2935	1
558	20240927	093700	29673190	2935	2935	2935	2935	0
559	20240927	093600	29673190	2935	2935	2935	2935	0
560	20240927	093500	29673190	2935	2935	2935	2935	20
561	20240927	093400	29614490	2935	2935	2935	2935	7
562	20240927	093300	29593945	2935	2935	2935	2925	573
563	20240927	093200	27912660	2930	2940	2940	2930	550
564	20240927	093100	26299475	2945	2945	2945	2945	1
565	20240927	093000	26296530	2935	2935	2935	2935	0
566	20240927	092900	26296530	2935	2935	2935	2935	0
567	20240927	092800	26296530	2935	2935	2935	2935	0
568	20240927	092700	26296530	2935	2935	2935	2935	0
569	20240927	092600	26296530	2935	2935	2935	2935	12
570	20240927	092500	26261310	2930	2930	2930	2930	0
571	20240927	092400	26261310	2930	2930	2930	2930	37
572	20240927	092300	26152900	2930	2930	2930	2930	0
573	20240927	092200	26152900	2930	2930	2930	2930	20
574	20240927	092100	26094300	2930	2930	2930	2930	0
575	20240927	092000	26094300	2930	2925	2930	2925	659
576	20240927	091900	24163440	2920	2935	2935	2920	5744
577	20240927	091800	7367970	2935	2935	2935	2935	65
578	20240927	091700	7177195	2945	2945	2945	2945	0
579	20240927	091600	7177195	2945	2945	2945	2945	4
580	20240927	091500	7165415	2945	2945	2945	2945	0
581	20240927	091400	7165415	2945	2945	2945	2945	0
582	20240927	091300	7165415	2945	2945	2945	2945	0
583	20240927	091200	7165415	2945	2945	2945	2945	20
584	20240927	091100	7106515	2945	2945	2945	2945	0
585	20240927	091000	7106515	2945	2945	2945	2945	1
586	20240927	090900	7103570	2925	2935	2935	2925	1230
587	20240927	090800	3496800	2935	2935	2935	2935	300
588	20240927	090700	2616300	2935	2935	2935	2935	0
589	20240927	090600	2616300	2935	2935	2935	2935	0
590	20240927	090500	2616300	2935	2935	2935	2935	270
591	20240927	090400	1823850	2935	2935	2945	2935	306
592	20240927	090300	925680	2950	2950	2950	2950	0
593	20240927	090200	925680	2950	2950	2950	2950	0
594	20240927	090100	925680	2950	2950	2950	2950	172
595	20240927	090000	418280	2940	2955	2955	2940	142