KissMeData/010470/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185500	89581670	6670	6670	6670	6670	286
3	20240927	185400	89581670	6670	6670	6670	6670	0
4	20240927	185300	89581670	6670	6670	6670	6670	0
5	20240927	185200	89581670	6670	6670	6670	6670	0
6	20240927	185100	89581670	6670	6670	6670	6670	0
7	20240927	185000	89581670	6670	6670	6670	6670	0
8	20240927	184900	89581670	6670	6670	6670	6670	0
9	20240927	184800	89581670	6670	6670	6670	6670	0
10	20240927	184700	89581670	6670	6670	6670	6670	0
11	20240927	184600	89581670	6670	6670	6670	6670	0
12	20240927	184500	89581670	6670	6670	6670	6670	0
13	20240927	184400	89581670	6670	6670	6670	6670	0
14	20240927	184300	89581670	6670	6670	6670	6670	0
15	20240927	184200	89581670	6670	6670	6670	6670	0
16	20240927	184100	89581670	6670	6670	6670	6670	0
17	20240927	184000	89581670	6670	6670	6670	6670	0
18	20240927	183900	89581670	6670	6670	6670	6670	0
19	20240927	183800	89581670	6670	6670	6670	6670	0
20	20240927	183700	89581670	6670	6670	6670	6670	0
21	20240927	183600	89581670	6670	6670	6670	6670	0
22	20240927	183500	89581670	6670	6670	6670	6670	0
23	20240927	183400	89581670	6670	6670	6670	6670	0
24	20240927	183300	89581670	6670	6670	6670	6670	0
25	20240927	183200	89581670	6670	6670	6670	6670	0
26	20240927	183100	89581670	6670	6670	6670	6670	0
27	20240927	183000	89581670	6670	6670	6670	6670	0
28	20240927	182900	89581670	6670	6670	6670	6670	0
29	20240927	182800	89581670	6670	6670	6670	6670	0
30	20240927	182700	89581670	6670	6670	6670	6670	0
31	20240927	182600	89581670	6670	6670	6670	6670	0
32	20240927	182500	89581670	6670	6670	6670	6670	286
33	20240927	182400	89581670	6670	6670	6670	6670	0
34	20240927	182300	89581670	6670	6670	6670	6670	0
35	20240927	182200	89581670	6670	6670	6670	6670	0
36	20240927	182100	89581670	6670	6670	6670	6670	0
37	20240927	182000	89581670	6670	6670	6670	6670	0
38	20240927	181900	89581670	6670	6670	6670	6670	0
39	20240927	181800	89581670	6670	6670	6670	6670	0
40	20240927	181700	89581670	6670	6670	6670	6670	0
41	20240927	181600	89581670	6670	6670	6670	6670	0
42	20240927	181500	89581670	6670	6670	6670	6670	0
43	20240927	181400	89581670	6670	6670	6670	6670	0
44	20240927	181300	89581670	6670	6670	6670	6670	0
45	20240927	181200	89581670	6670	6670	6670	6670	0
46	20240927	181100	89581670	6670	6670	6670	6670	0
47	20240927	181000	89581670	6670	6670	6670	6670	0
48	20240927	180900	89581670	6670	6670	6670	6670	0
49	20240927	180800	89581670	6670	6670	6670	6670	0
50	20240927	180700	89581670	6670	6670	6670	6670	0
51	20240927	180600	89581670	6670	6670	6670	6670	0
52	20240927	180500	89581670	6670	6670	6670	6670	0
53	20240927	180400	89581670	6670	6670	6670	6670	0
54	20240927	180300	89581670	6670	6670	6670	6670	0
55	20240927	180200	89581670	6670	6670	6670	6670	0
56	20240927	180100	89581670	6670	6670	6670	6670	0
57	20240927	180000	89581670	6670	6670	6670	6670	0
58	20240927	175900	89581670	6670	6670	6670	6670	0
59	20240927	175800	89581670	6670	6670	6670	6670	0
60	20240927	175700	89581670	6670	6670	6670	6670	0
61	20240927	175600	89581670	6670	6670	6670	6670	0
62	20240927	175500	89581670	6670	6670	6670	6670	286
63	20240927	175400	89581670	6670	6670	6670	6670	0
64	20240927	175300	89581670	6670	6670	6670	6670	0
65	20240927	175200	89581670	6670	6670	6670	6670	0
66	20240927	175100	89581670	6670	6670	6670	6670	0
67	20240927	175000	89581670	6670	6670	6670	6670	0
68	20240927	174900	89581670	6670	6670	6670	6670	0
69	20240927	174800	89581670	6670	6670	6670	6670	0
70	20240927	174700	89581670	6670	6670	6670	6670	0
71	20240927	174600	89581670	6670	6670	6670	6670	0
72	20240927	174500	89581670	6670	6670	6670	6670	0
73	20240927	174400	89581670	6670	6670	6670	6670	0
74	20240927	174300	89581670	6670	6670	6670	6670	0
75	20240927	174200	89581670	6670	6670	6670	6670	0
76	20240927	174100	89581670	6670	6670	6670	6670	0
77	20240927	174000	89581670	6670	6670	6670	6670	0
78	20240927	173900	89581670	6670	6670	6670	6670	0
79	20240927	173800	89581670	6670	6670	6670	6670	0
80	20240927	173700	89581670	6670	6670	6670	6670	0
81	20240927	173600	89581670	6670	6670	6670	6670	0
82	20240927	173500	89581670	6670	6670	6670	6670	0
83	20240927	173400	89581670	6670	6670	6670	6670	0
84	20240927	173300	89581670	6670	6670	6670	6670	0
85	20240927	173200	89581670	6670	6670	6670	6670	0
86	20240927	173100	89581670	6670	6670	6670	6670	0
87	20240927	173000	89581670	6670	6670	6670	6670	0
88	20240927	172900	89581670	6670	6670	6670	6670	0
89	20240927	172800	89581670	6670	6670	6670	6670	0
90	20240927	172700	89581670	6670	6670	6670	6670	0
91	20240927	172600	89581670	6670	6670	6670	6670	0
92	20240927	172500	89581670	6670	6670	6670	6670	286
93	20240927	172400	89581670	6670	6670	6670	6670	0
94	20240927	172300	89581670	6670	6670	6670	6670	0
95	20240927	172200	89581670	6670	6670	6670	6670	0
96	20240927	172100	89581670	6670	6670	6670	6670	0
97	20240927	172000	89581670	6670	6670	6670	6670	0
98	20240927	171900	89581670	6670	6670	6670	6670	0
99	20240927	171800	89581670	6670	6670	6670	6670	0
100	20240927	171700	89581670	6670	6670	6670	6670	0
101	20240927	171600	89581670	6670	6670	6670	6670	0
102	20240927	171500	89581670	6670	6670	6670	6670	0
103	20240927	171400	89581670	6670	6670	6670	6670	0
104	20240927	171300	89581670	6670	6670	6670	6670	0
105	20240927	171200	89581670	6670	6670	6670	6670	0
106	20240927	171100	89581670	6670	6670	6670	6670	0
107	20240927	171000	89581670	6670	6670	6670	6670	0
108	20240927	170900	89581670	6670	6670	6670	6670	0
109	20240927	170800	89581670	6670	6670	6670	6670	0
110	20240927	170700	89581670	6670	6670	6670	6670	0
111	20240927	170600	89581670	6670	6670	6670	6670	0
112	20240927	170500	89581670	6670	6670	6670	6670	0
113	20240927	170400	89581670	6670	6670	6670	6670	0
114	20240927	170300	89581670	6670	6670	6670	6670	0
115	20240927	170200	89581670	6670	6670	6670	6670	0
116	20240927	170100	89581670	6670	6670	6670	6670	0
117	20240927	170000	89581670	6670	6670	6670	6670	0
118	20240927	165900	89581670	6670	6670	6670	6670	0
119	20240927	165800	89581670	6670	6670	6670	6670	0
120	20240927	165700	89581670	6670	6670	6670	6670	0
121	20240927	165600	89581670	6670	6670	6670	6670	0
122	20240927	165500	89581670	6670	6670	6670	6670	286
123	20240927	165400	89581670	6670	6670	6670	6670	0
124	20240927	165300	89581670	6670	6670	6670	6670	0
125	20240927	165200	89581670	6670	6670	6670	6670	0
126	20240927	165100	89581670	6670	6670	6670	6670	0
127	20240927	165000	89581670	6670	6670	6670	6670	0
128	20240927	164900	89581670	6670	6670	6670	6670	0
129	20240927	164800	89581670	6670	6670	6670	6670	0
130	20240927	164700	89581670	6670	6670	6670	6670	0
131	20240927	164600	89581670	6670	6670	6670	6670	0
132	20240927	164500	89581670	6670	6670	6670	6670	0
133	20240927	164400	89581670	6670	6670	6670	6670	0
134	20240927	164300	89581670	6670	6670	6670	6670	0
135	20240927	164200	89581670	6670	6670	6670	6670	0
136	20240927	164100	89581670	6670	6670	6670	6670	0
137	20240927	164000	89581670	6670	6670	6670	6670	0
138	20240927	163900	89581670	6670	6670	6670	6670	0
139	20240927	163800	89581670	6670	6670	6670	6670	0
140	20240927	163700	89581670	6670	6670	6670	6670	0
141	20240927	163600	89581670	6670	6670	6670	6670	0
142	20240927	163500	89581670	6670	6670	6670	6670	0
143	20240927	163400	89581670	6670	6670	6670	6670	0
144	20240927	163300	89581670	6670	6670	6670	6670	0
145	20240927	163200	89581670	6670	6670	6670	6670	0
146	20240927	163100	89581670	6670	6670	6670	6670	0
147	20240927	163000	89581670	6670	6670	6670	6670	0
148	20240927	162900	89581670	6670	6670	6670	6670	0
149	20240927	162800	89581670	6670	6670	6670	6670	0
150	20240927	162700	89581670	6670	6670	6670	6670	0
151	20240927	162600	89581670	6670	6670	6670	6670	0
152	20240927	162500	89581670	6670	6670	6670	6670	286
153	20240927	162400	89581670	6670	6670	6670	6670	0
154	20240927	162300	89581670	6670	6670	6670	6670	0
155	20240927	162200	89581670	6670	6670	6670	6670	0
156	20240927	162100	89581670	6670	6670	6670	6670	0
157	20240927	162000	89581670	6670	6670	6670	6670	0
158	20240927	161900	89581670	6670	6670	6670	6670	0
159	20240927	161800	89581670	6670	6670	6670	6670	0
160	20240927	161700	89581670	6670	6670	6670	6670	0
161	20240927	161600	89581670	6670	6670	6670	6670	0
162	20240927	161500	89581670	6670	6670	6670	6670	0
163	20240927	161400	89581670	6670	6670	6670	6670	0
164	20240927	161300	89581670	6670	6670	6670	6670	0
165	20240927	161200	89581670	6670	6670	6670	6670	0
166	20240927	161100	89581670	6670	6670	6670	6670	0
167	20240927	161000	89581670	6670	6670	6670	6670	0
168	20240927	160900	89581670	6670	6670	6670	6670	0
169	20240927	160800	89581670	6670	6670	6670	6670	0
170	20240927	160700	89581670	6670	6670	6670	6670	0
171	20240927	160600	89581670	6670	6670	6670	6670	0
172	20240927	160500	89581670	6670	6670	6670	6670	0
173	20240927	160400	89581670	6670	6670	6670	6670	0
174	20240927	160300	89581670	6670	6670	6670	6670	0
175	20240927	160200	89581670	6670	6670	6670	6670	0
176	20240927	160100	89581670	6670	6670	6670	6670	0
177	20240927	160000	89581670	6670	6670	6670	6670	0
178	20240927	155900	89581670	6670	6670	6670	6670	0
179	20240927	155800	89581670	6670	6670	6670	6670	0
180	20240927	155700	89581670	6670	6670	6670	6670	0
181	20240927	155600	89581670	6670	6670	6670	6670	0
182	20240927	155500	89581670	6670	6670	6670	6670	286
183	20240927	155400	89581670	6670	6670	6670	6670	0
184	20240927	155300	89581670	6670	6670	6670	6670	0
185	20240927	155200	89581670	6670	6670	6670	6670	0
186	20240927	155100	89581670	6670	6670	6670	6670	0
187	20240927	155000	89581670	6670	6670	6670	6670	0
188	20240927	154900	89581670	6670	6670	6670	6670	0
189	20240927	154800	89581670	6670	6670	6670	6670	0
190	20240927	154700	89581670	6670	6670	6670	6670	0
191	20240927	154600	89581670	6670	6670	6670	6670	0
192	20240927	154500	89581670	6670	6670	6670	6670	0
193	20240927	154400	89581670	6670	6670	6670	6670	0
194	20240927	154300	89581670	6670	6670	6670	6670	0
195	20240927	154200	89581670	6670	6670	6670	6670	0
196	20240927	154100	89581670	6670	6670	6670	6670	0
197	20240927	154000	89581670	6670	6670	6670	6670	0
198	20240927	153900	89581670	6670	6670	6670	6670	0
199	20240927	153800	89581670	6670	6670	6670	6670	0
200	20240927	153700	89581670	6670	6670	6670	6670	0
201	20240927	153600	89581670	6670	6670	6670	6670	0
202	20240927	153500	89581670	6670	6670	6670	6670	0
203	20240927	153400	89581670	6670	6670	6670	6670	0
204	20240927	153300	89581670	6670	6670	6670	6670	0
205	20240927	153200	89581670	6670	6670	6670	6670	0
206	20240927	153100	89581670	6670	6670	6670	6670	0
207	20240927	153000	89581670	6670	6670	6670	6670	286
208	20240927	152900	87674050	6670	6670	6670	6670	0
209	20240927	152800	87674050	6670	6670	6670	6670	0
210	20240927	152700	87674050	6670	6670	6670	6670	0
211	20240927	152600	87674050	6670	6670	6670	6670	0
212	20240927	152500	87674050	6670	6670	6670	6670	0
213	20240927	152400	87674050	6670	6670	6670	6670	0
214	20240927	152300	87674050	6670	6670	6670	6670	0
215	20240927	152200	87674050	6670	6670	6670	6670	0
216	20240927	152100	87674050	6670	6670	6670	6670	0
217	20240927	152000	87674050	6670	6670	6670	6670	0
218	20240927	151900	87674050	6670	6660	6670	6660	298
219	20240927	151800	85689360	6660	6660	6660	6660	0
220	20240927	151700	85689360	6660	6660	6660	6660	0
221	20240927	151600	85689360	6660	6660	6660	6660	108
222	20240927	151500	84970080	6670	6670	6670	6670	0
223	20240927	151400	84970080	6670	6670	6670	6670	0
224	20240927	151300	84970080	6670	6670	6670	6670	0
225	20240927	151200	84970080	6670	6670	6670	6670	0
226	20240927	151100	84970080	6670	6670	6670	6670	0
227	20240927	151000	84970080	6670	6670	6670	6670	0
228	20240927	150900	84970080	6670	6640	6670	6640	736
229	20240927	150800	80070450	6630	6630	6630	6630	0
230	20240927	150700	80070450	6630	6630	6630	6630	182
231	20240927	150600	78863790	6630	6630	6630	6630	0
232	20240927	150500	78863790	6630	6630	6630	6630	1
233	20240927	150400	78857160	6630	6630	6630	6630	1
234	20240927	150300	78850530	6610	6610	6610	6610	0
235	20240927	150200	78850530	6610	6610	6610	6610	108
236	20240927	150100	78136650	6630	6630	6630	6630	0
237	20240927	150000	78136650	6630	6600	6630	6600	6
238	20240927	145900	78097020	6600	6600	6600	6600	2
239	20240927	145800	78083820	6630	6630	6630	6630	0
240	20240927	145700	78083820	6630	6630	6630	6630	0
241	20240927	145600	78083820	6630	6630	6630	6630	0
242	20240927	145500	78083820	6630	6630	6630	6630	0
243	20240927	145400	78083820	6630	6630	6630	6630	0
244	20240927	145300	78083820	6630	6630	6630	6630	0
245	20240927	145200	78083820	6630	6630	6630	6630	0
246	20240927	145100	78083820	6630	6630	6630	6630	0
247	20240927	145000	78083820	6630	6630	6630	6630	555
248	20240927	144900	74404170	6640	6640	6640	6640	0
249	20240927	144800	74404170	6640	6640	6640	6640	0
250	20240927	144700	74404170	6640	6640	6640	6640	1
251	20240927	144600	74397530	6630	6630	6630	6630	0
252	20240927	144500	74397530	6630	6620	6630	6620	15
253	20240927	144400	74298120	6630	6630	6630	6630	0
254	20240927	144300	74298120	6630	6630	6630	6630	0
255	20240927	144200	74298120	6630	6630	6630	6630	0
256	20240927	144100	74298120	6630	6630	6630	6630	0
257	20240927	144000	74298120	6630	6630	6630	6630	386
258	20240927	143900	71738940	6630	6630	6630	6630	0
259	20240927	143800	71738940	6630	6640	6640	6630	133
260	20240927	143700	70856580	6630	6630	6630	6630	0
261	20240927	143600	70856580	6630	6630	6630	6630	0
262	20240927	143500	70856580	6630	6630	6630	6630	0
263	20240927	143400	70856580	6630	6630	6630	6630	108
264	20240927	143300	70140540	6660	6660	6660	6660	0
265	20240927	143200	70140540	6660	6660	6660	6660	0
266	20240927	143100	70140540	6660	6660	6660	6660	0
267	20240927	143000	70140540	6660	6660	6660	6660	0
268	20240927	142900	70140540	6660	6660	6660	6660	0
269	20240927	142800	70140540	6660	6660	6660	6660	0
270	20240927	142700	70140540	6660	6660	6660	6660	0
271	20240927	142600	70140540	6660	6660	6660	6660	0
272	20240927	142500	70140540	6660	6630	6660	6630	183
273	20240927	142400	68924460	6630	6630	6630	6630	1
274	20240927	142300	68917830	6600	6600	6600	6600	100
275	20240927	142200	68257830	6600	6600	6600	6600	0
276	20240927	142100	68257830	6600	6600	6600	6600	109
277	20240927	142000	67538430	6600	6610	6610	6600	200
278	20240927	141900	66218250	6610	6610	6610	6610	0
279	20240927	141800	66218250	6610	6610	6610	6610	0
280	20240927	141700	66218250	6610	6610	6610	6610	0
281	20240927	141600	66218250	6610	6610	6610	6610	0
282	20240927	141500	66218250	6610	6610	6610	6610	0
283	20240927	141400	66218250	6610	6610	6610	6610	89
284	20240927	141300	65629960	6630	6630	6630	6630	25
285	20240927	141200	65464210	6650	6650	6650	6650	0
286	20240927	141100	65464210	6650	6650	6650	6650	0
287	20240927	141000	65464210	6650	6650	6650	6650	0
288	20240927	140900	65464210	6650	6650	6650	6650	0
289	20240927	140800	65464210	6650	6650	6650	6650	0
290	20240927	140700	65464210	6650	6650	6650	6650	0
291	20240927	140600	65464210	6650	6650	6650	6650	0
292	20240927	140500	65464210	6650	6650	6650	6650	0
293	20240927	140400	65464210	6650	6650	6650	6650	0
294	20240927	140300	65464210	6650	6650	6650	6650	0
295	20240927	140200	65464210	6650	6650	6650	6650	0
296	20240927	140100	65464210	6650	6650	6650	6650	0
297	20240927	140000	65464210	6650	6650	6650	6650	0
298	20240927	135900	65464210	6650	6650	6650	6650	0
299	20240927	135800	65464210	6650	6650	6650	6650	0
300	20240927	135700	65464210	6650	6650	6650	6650	0
301	20240927	135600	65464210	6650	6650	6650	6650	0
302	20240927	135500	65464210	6650	6650	6650	6650	0
303	20240927	135400	65464210	6650	6650	6650	6650	0
304	20240927	135300	65464210	6650	6650	6650	6650	0
305	20240927	135200	65464210	6650	6650	6650	6650	0
306	20240927	135100	65464210	6650	6650	6650	6650	0
307	20240927	135000	65464210	6650	6650	6650	6650	0
308	20240927	134900	65464210	6650	6650	6650	6650	0
309	20240927	134800	65464210	6650	6650	6650	6650	0
310	20240927	134700	65464210	6650	6640	6650	6640	2
311	20240927	134600	65450920	6650	6650	6650	6650	0
312	20240927	134500	65450920	6650	6650	6650	6650	0
313	20240927	134400	65450920	6650	6650	6650	6650	0
314	20240927	134300	65450920	6650	6650	6650	6650	0
315	20240927	134200	65450920	6650	6650	6650	6650	0
316	20240927	134100	65450920	6650	6650	6650	6650	0
317	20240927	134000	65450920	6650	6650	6650	6650	0
318	20240927	133900	65450920	6650	6650	6650	6650	0
319	20240927	133800	65450920	6650	6650	6650	6650	0
320	20240927	133700	65450920	6650	6650	6650	6650	0
321	20240927	133600	65450920	6650	6650	6650	6650	400
322	20240927	133500	62790920	6650	6650	6650	6650	0
323	20240927	133400	62790920	6650	6650	6650	6650	0
324	20240927	133300	62790920	6650	6650	6650	6650	0
325	20240927	133200	62790920	6650	6650	6650	6650	0
326	20240927	133100	62790920	6650	6650	6650	6650	0
327	20240927	133000	62790920	6650	6640	6650	6640	100
328	20240927	132900	62126700	6640	6640	6640	6640	0
329	20240927	132800	62126700	6640	6640	6640	6640	0
330	20240927	132700	62126700	6640	6640	6640	6640	0
331	20240927	132600	62126700	6640	6640	6640	6640	0
332	20240927	132500	62126700	6640	6640	6640	6640	0
333	20240927	132400	62126700	6640	6640	6640	6640	0
334	20240927	132300	62126700	6640	6640	6640	6640	0
335	20240927	132200	62126700	6640	6640	6640	6640	0
336	20240927	132100	62126700	6640	6640	6640	6640	0
337	20240927	132000	62126700	6640	6640	6640	6640	0
338	20240927	131900	62126700	6640	6640	6640	6640	0
339	20240927	131800	62126700	6640	6640	6640	6640	0
340	20240927	131700	62126700	6640	6640	6640	6640	0
341	20240927	131600	62126700	6640	6640	6640	6640	0
342	20240927	131500	62126700	6640	6640	6640	6640	0
343	20240927	131400	62126700	6640	6640	6640	6640	5
344	20240927	131300	62093500	6640	6640	6640	6640	1
345	20240927	131200	62086860	6640	6640	6640	6640	0
346	20240927	131100	62086860	6640	6640	6640	6640	0
347	20240927	131000	62086860	6640	6640	6640	6640	0
348	20240927	130900	62086860	6640	6640	6640	6640	0
349	20240927	130800	62086860	6640	6640	6640	6640	0
350	20240927	130700	62086860	6640	6640	6640	6640	0
351	20240927	130600	62086860	6640	6640	6640	6640	0
352	20240927	130500	62086860	6640	6640	6640	6640	5
353	20240927	130400	62053660	6640	6640	6640	6640	0
354	20240927	130300	62053660	6640	6640	6640	6640	0
355	20240927	130200	62053660	6640	6640	6640	6640	0
356	20240927	130100	62053660	6640	6640	6640	6640	0
357	20240927	130000	62053660	6640	6640	6640	6640	0
358	20240927	125900	62053660	6640	6640	6640	6640	0
359	20240927	125800	62053660	6640	6610	6640	6610	7
360	20240927	125700	62007350	6620	6620	6620	6620	0
361	20240927	125600	62007350	6620	6620	6620	6620	0
362	20240927	125500	62007350	6620	6620	6620	6620	0
363	20240927	125400	62007350	6620	6620	6620	6620	0
364	20240927	125300	62007350	6620	6620	6620	6620	0
365	20240927	125200	62007350	6620	6620	6620	6620	0
366	20240927	125100	62007350	6620	6620	6620	6620	0
367	20240927	125000	62007350	6620	6620	6620	6620	0
368	20240927	124900	62007350	6620	6620	6620	6620	0
369	20240927	124800	62007350	6620	6620	6620	6620	94
370	20240927	124700	61385070	6640	6640	6640	6640	0
371	20240927	124600	61385070	6640	6640	6640	6640	20
372	20240927	124500	61252270	6640	6640	6640	6640	0
373	20240927	124400	61252270	6640	6640	6640	6640	0
374	20240927	124300	61252270	6640	6640	6640	6640	0
375	20240927	124200	61252270	6640	6640	6640	6640	441
376	20240927	124100	58324030	6640	6640	6640	6640	0
377	20240927	124000	58324030	6640	6640	6640	6640	0
378	20240927	123900	58324030	6640	6640	6640	6640	0
379	20240927	123800	58324030	6640	6640	6640	6640	0
380	20240927	123700	58324030	6640	6640	6640	6640	0
381	20240927	123600	58324030	6640	6640	6640	6640	0
382	20240927	123500	58324030	6640	6640	6640	6640	0
383	20240927	123400	58324030	6640	6640	6640	6640	0
384	20240927	123300	58324030	6640	6640	6640	6640	0
385	20240927	123200	58324030	6640	6640	6640	6640	10
386	20240927	123100	58257630	6640	6640	6640	6640	0
387	20240927	123000	58257630	6640	6640	6640	6640	0
388	20240927	122900	58257630	6640	6640	6640	6640	0
389	20240927	122800	58257630	6640	6640	6640	6640	0
390	20240927	122700	58257630	6640	6640	6640	6640	247
391	20240927	122600	56617550	6590	6600	6600	6590	2900
392	20240927	122500	37497550	6630	6630	6630	6630	0
393	20240927	122400	37497550	6630	6630	6630	6630	40
394	20240927	122300	37232350	6630	6630	6630	6630	0
395	20240927	122200	37232350	6630	6630	6630	6630	0
396	20240927	122100	37232350	6630	6630	6630	6630	0
397	20240927	122000	37232350	6630	6630	6630	6630	0
398	20240927	121900	37232350	6630	6630	6630	6630	52
399	20240927	121800	36887590	6630	6640	6640	6630	190
400	20240927	121700	35626890	6640	6640	6640	6640	0
401	20240927	121600	35626890	6640	6640	6640	6640	80
402	20240927	121500	35095690	6640	6640	6640	6640	0
403	20240927	121400	35095690	6640	6640	6640	6640	0
404	20240927	121300	35095690	6640	6640	6640	6640	0
405	20240927	121200	35095690	6640	6640	6640	6640	0
406	20240927	121100	35095690	6640	6630	6640	6630	1000
407	20240927	121000	28455940	6580	6580	6580	6580	0
408	20240927	120900	28455940	6580	6580	6580	6580	0
409	20240927	120800	28455940	6580	6580	6580	6580	0
410	20240927	120700	28455940	6580	6580	6580	6580	0
411	20240927	120600	28455940	6580	6580	6580	6580	0
412	20240927	120500	28455940	6580	6580	6580	6580	0
413	20240927	120400	28455940	6580	6580	6580	6580	0
414	20240927	120300	28455940	6580	6580	6580	6580	0
415	20240927	120200	28455940	6580	6580	6580	6580	0
416	20240927	120100	28455940	6580	6580	6580	6580	0
417	20240927	120000	28455940	6580	6580	6580	6580	0
418	20240927	115900	28455940	6580	6580	6580	6580	14
419	20240927	115800	28363820	6580	6580	6580	6580	0
420	20240927	115700	28363820	6580	6580	6580	6580	0
421	20240927	115600	28363820	6580	6580	6580	6580	0
422	20240927	115500	28363820	6580	6580	6580	6580	1
423	20240927	115400	28357240	6630	6630	6630	6630	0
424	20240927	115300	28357240	6630	6630	6630	6630	2
425	20240927	115200	28343980	6590	6590	6590	6590	0
426	20240927	115100	28343980	6590	6590	6590	6590	0
427	20240927	115000	28343980	6590	6590	6590	6590	500
428	20240927	114900	25048980	6640	6640	6640	6640	0
429	20240927	114800	25048980	6640	6640	6640	6640	0
430	20240927	114700	25048980	6640	6640	6640	6640	0
431	20240927	114600	25048980	6640	6640	6640	6640	0
432	20240927	114500	25048980	6640	6640	6640	6640	0
433	20240927	114400	25048980	6640	6640	6640	6640	0
434	20240927	114300	25048980	6640	6640	6640	6640	0
435	20240927	114200	25048980	6640	6640	6640	6640	0
436	20240927	114100	25048980	6640	6640	6640	6640	0
437	20240927	114000	25048980	6640	6640	6640	6640	0
438	20240927	113900	25048980	6640	6640	6640	6640	0
439	20240927	113800	25048980	6640	6640	6640	6640	0
440	20240927	113700	25048980	6640	6640	6640	6640	0
441	20240927	113600	25048980	6640	6640	6640	6640	0
442	20240927	113500	25048980	6640	6640	6640	6640	0
443	20240927	113400	25048980	6640	6640	6640	6640	0
444	20240927	113300	25048980	6640	6640	6640	6640	0
445	20240927	113200	25048980	6640	6640	6640	6640	0
446	20240927	113100	25048980	6640	6640	6640	6640	0
447	20240927	113000	25048980	6640	6640	6640	6640	0
448	20240927	112900	25048980	6640	6640	6640	6640	1
449	20240927	112800	25042340	6590	6590	6590	6590	50
450	20240927	112700	24712840	6590	6600	6600	6590	100
451	20240927	112600	24053480	6600	6600	6600	6600	5
452	20240927	112500	24020480	6630	6630	6630	6630	0
453	20240927	112400	24020480	6630	6630	6630	6630	0
454	20240927	112300	24020480	6630	6630	6630	6630	0
455	20240927	112200	24020480	6630	6630	6630	6630	0
456	20240927	112100	24020480	6630	6630	6630	6630	0
457	20240927	112000	24020480	6630	6630	6630	6630	0
458	20240927	111900	24020480	6630	6630	6630	6630	0
459	20240927	111800	24020480	6630	6630	6630	6630	0
460	20240927	111700	24020480	6630	6630	6630	6630	0
461	20240927	111600	24020480	6630	6630	6630	6630	1
462	20240927	111500	24013850	6640	6640	6640	6640	0
463	20240927	111400	24013850	6640	6640	6640	6640	0
464	20240927	111300	24013850	6640	6640	6640	6640	0
465	20240927	111200	24013850	6640	6640	6640	6640	0
466	20240927	111100	24013850	6640	6640	6640	6640	0
467	20240927	111000	24013850	6640	6640	6640	6640	0
468	20240927	110900	24013850	6640	6640	6640	6640	0
469	20240927	110800	24013850	6640	6640	6640	6640	0
470	20240927	110700	24013850	6640	6640	6640	6640	0
471	20240927	110600	24013850	6640	6640	6640	6640	0
472	20240927	110500	24013850	6640	6640	6640	6640	0
473	20240927	110400	24013850	6640	6640	6640	6640	0
474	20240927	110300	24013850	6640	6640	6640	6640	0
475	20240927	110200	24013850	6640	6640	6640	6640	0
476	20240927	110100	24013850	6640	6640	6640	6640	0
477	20240927	110000	24013850	6640	6640	6640	6640	0
478	20240927	105900	24013850	6640	6640	6640	6640	0
479	20240927	105800	24013850	6640	6640	6640	6640	0
480	20240927	105700	24013850	6640	6600	6640	6600	10
481	20240927	105600	23947810	6640	6640	6640	6640	0
482	20240927	105500	23947810	6640	6640	6640	6640	0
483	20240927	105400	23947810	6640	6640	6640	6640	1
484	20240927	105300	23941170	6600	6600	6600	6600	0
485	20240927	105200	23941170	6600	6600	6600	6600	0
486	20240927	105100	23941170	6600	6600	6600	6600	0
487	20240927	105000	23941170	6600	6600	6600	6600	0
488	20240927	104900	23941170	6600	6600	6600	6600	0
489	20240927	104800	23941170	6600	6600	6600	6600	0
490	20240927	104700	23941170	6600	6600	6600	6600	2
491	20240927	104600	23927970	6640	6640	6640	6640	0
492	20240927	104500	23927970	6640	6610	6640	6590	202
493	20240927	104400	22596520	6610	6610	6610	6610	0
494	20240927	104300	22596520	6610	6610	6610	6610	0
495	20240927	104200	22596520	6610	6610	6610	6610	0
496	20240927	104100	22596520	6610	6610	6610	6610	1
497	20240927	104000	22589910	6650	6650	6650	6650	0
498	20240927	103900	22589910	6650	6650	6650	6650	0
499	20240927	103800	22589910	6650	6650	6650	6650	0
500	20240927	103700	22589910	6650	6650	6650	6650	0
501	20240927	103600	22589910	6650	6650	6650	6650	0
502	20240927	103500	22589910	6650	6650	6650	6650	0
503	20240927	103400	22589910	6650	6650	6650	6650	0
504	20240927	103300	22589910	6650	6650	6650	6650	0
505	20240927	103200	22589910	6650	6650	6650	6650	0
506	20240927	103100	22589910	6650	6650	6650	6650	0
507	20240927	103000	22589910	6650	6650	6650	6650	0
508	20240927	102900	22589910	6650	6650	6650	6650	0
509	20240927	102800	22589910	6650	6630	6650	6630	200
510	20240927	102700	21261990	6620	6620	6620	6620	0
511	20240927	102600	21261990	6620	6620	6620	6620	0
512	20240927	102500	21261990	6620	6620	6620	6620	0
513	20240927	102400	21261990	6620	6620	6620	6620	0
514	20240927	102300	21261990	6620	6620	6620	6620	0
515	20240927	102200	21261990	6620	6620	6620	6620	0
516	20240927	102100	21261990	6620	6620	6620	6620	0
517	20240927	102000	21261990	6620	6620	6620	6620	0
518	20240927	101900	21261990	6620	6620	6620	6620	761
519	20240927	101800	16224170	6600	6600	6600	6600	0
520	20240927	101700	16224170	6600	6600	6600	6600	0
521	20240927	101600	16224170	6600	6600	6600	6600	1
522	20240927	101500	16217570	6600	6600	6600	6600	0
523	20240927	101400	16217570	6600	6600	6600	6600	0
524	20240927	101300	16217570	6600	6600	6600	6600	0
525	20240927	101200	16217570	6600	6600	6600	6600	1
526	20240927	101100	16210970	6600	6600	6600	6600	0
527	20240927	101000	16210970	6600	6600	6600	6600	329
528	20240927	100900	14039570	6620	6620	6620	6620	0
529	20240927	100800	14039570	6620	6640	6640	6620	52
530	20240927	100700	13695290	6630	6630	6630	6630	10
531	20240927	100600	13628990	6630	6630	6630	6630	100
532	20240927	100500	12965990	6640	6640	6640	6640	4
533	20240927	100400	12939430	6630	6630	6630	6630	0
534	20240927	100300	12939430	6630	6630	6630	6630	0
535	20240927	100200	12939430	6630	6630	6630	6630	0
536	20240927	100100	12939430	6630	6630	6630	6630	0
537	20240927	100000	12939430	6630	6630	6630	6630	2
538	20240927	095900	12926170	6590	6590	6590	6590	1000
539	20240927	095800	6336170	6590	6590	6590	6590	0
540	20240927	095700	6336170	6590	6590	6590	6590	0
541	20240927	095600	6336170	6590	6590	6590	6590	0
542	20240927	095500	6336170	6590	6590	6590	6590	0
543	20240927	095400	6336170	6590	6590	6590	6590	0
544	20240927	095300	6336170	6590	6590	6590	6590	0
545	20240927	095200	6336170	6590	6590	6590	6590	0
546	20240927	095100	6336170	6590	6590	6590	6590	0
547	20240927	095000	6336170	6590	6590	6590	6590	84
548	20240927	094900	5782610	6600	6600	6600	6600	217
549	20240927	094800	4350410	6640	6640	6640	6640	0
550	20240927	094700	4350410	6640	6640	6640	6640	15
551	20240927	094600	4250810	6640	6640	6640	6640	0
552	20240927	094500	4250810	6640	6640	6640	6640	1
553	20240927	094400	4244170	6590	6600	6600	6590	39
554	20240927	094300	3987010	6650	6650	6650	6650	0
555	20240927	094200	3987010	6650	6650	6650	6650	1
556	20240927	094100	3980360	6650	6650	6650	6650	7
557	20240927	094000	3933810	6650	6650	6650	6650	0
558	20240927	093900	3933810	6650	6650	6650	6650	0
559	20240927	093800	3933810	6650	6650	6650	6650	0
560	20240927	093700	3933810	6650	6650	6650	6650	0
561	20240927	093600	3933810	6650	6650	6650	6650	0
562	20240927	093500	3933810	6650	6650	6650	6650	0
563	20240927	093400	3933810	6650	6650	6650	6650	0
564	20240927	093300	3933810	6650	6650	6650	6650	0
565	20240927	093200	3933810	6650	6650	6650	6650	0
566	20240927	093100	3933810	6650	6630	6650	6630	19
567	20240927	093000	3807640	6590	6590	6590	6590	0
568	20240927	092900	3807640	6590	6590	6590	6590	0
569	20240927	092800	3807640	6590	6600	6640	6590	437
570	20240927	092700	925370	6650	6650	6650	6650	0
571	20240927	092600	925370	6650	6650	6650	6650	1
572	20240927	092500	918720	6610	6610	6610	6610	10
573	20240927	092400	852620	6600	6600	6600	6600	91
574	20240927	092300	252020	6650	6650	6650	6650	0
575	20240927	092200	252020	6650	6650	6650	6650	0
576	20240927	092100	252020	6650	6650	6650	6650	0
577	20240927	092000	252020	6650	6650	6650	6650	0
578	20240927	091900	252020	6650	6650	6650	6650	0
579	20240927	091800	252020	6650	6650	6650	6650	0
580	20240927	091700	252020	6650	6650	6650	6650	0
581	20240927	091600	252020	6650	6650	6650	6640	3
582	20240927	091500	232080	6640	6630	6650	6630	28
583	20240927	091400	46410	6630	6630	6630	6630	0
584	20240927	091300	46410	6630	6630	6630	6630	0
585	20240927	091200	46410	6630	6630	6630	6630	0
586	20240927	091100	46410	6630	6630	6630	6630	0
587	20240927	091000	46410	6630	6630	6630	6630	0
588	20240927	090900	46410	6630	6630	6630	6630	0
589	20240927	090800	46410	6630	6630	6630	6630	0
590	20240927	090700	46410	6630	6630	6630	6630	0
591	20240927	090600	46410	6630	6630	6630	6630	0
592	20240927	090500	46410	6630	6630	6630	6630	0
593	20240927	090400	46410	6630	6630	6630	6630	0
594	20240927	090300	46410	6630	6630	6630	6630	0
595	20240927	090200	46410	6630	6630	6630	6630	0
596	20240927	090100	46410	6630	6630	6630	6630	0
597	20240927	090000	46410	6630	6630	6630	6630	7