KissMeData/011560/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185700	187765260	9810	9810	9810	9810	957
3	20240927	185600	187765260	9810	9810	9810	9810	0
4	20240927	185500	187765260	9810	9810	9810	9810	0
5	20240927	185400	187765260	9810	9810	9810	9810	0
6	20240927	185300	187765260	9810	9810	9810	9810	0
7	20240927	185200	187765260	9810	9810	9810	9810	0
8	20240927	185100	187765260	9810	9810	9810	9810	0
9	20240927	185000	187765260	9810	9810	9810	9810	0
10	20240927	184900	187765260	9810	9810	9810	9810	0
11	20240927	184800	187765260	9810	9810	9810	9810	0
12	20240927	184700	187765260	9810	9810	9810	9810	0
13	20240927	184600	187765260	9810	9810	9810	9810	0
14	20240927	184500	187765260	9810	9810	9810	9810	0
15	20240927	184400	187765260	9810	9810	9810	9810	0
16	20240927	184300	187765260	9810	9810	9810	9810	0
17	20240927	184200	187765260	9810	9810	9810	9810	0
18	20240927	184100	187765260	9810	9810	9810	9810	0
19	20240927	184000	187765260	9810	9810	9810	9810	0
20	20240927	183900	187765260	9810	9810	9810	9810	0
21	20240927	183800	187765260	9810	9810	9810	9810	0
22	20240927	183700	187765260	9810	9810	9810	9810	0
23	20240927	183600	187765260	9810	9810	9810	9810	0
24	20240927	183500	187765260	9810	9810	9810	9810	0
25	20240927	183400	187765260	9810	9810	9810	9810	0
26	20240927	183300	187765260	9810	9810	9810	9810	0
27	20240927	183200	187765260	9810	9810	9810	9810	0
28	20240927	183100	187765260	9810	9810	9810	9810	0
29	20240927	183000	187765260	9810	9810	9810	9810	0
30	20240927	182900	187765260	9810	9810	9810	9810	0
31	20240927	182800	187765260	9810	9810	9810	9810	0
32	20240927	182700	187765260	9810	9810	9810	9810	957
33	20240927	182600	187765260	9810	9810	9810	9810	0
34	20240927	182500	187765260	9810	9810	9810	9810	0
35	20240927	182400	187765260	9810	9810	9810	9810	0
36	20240927	182300	187765260	9810	9810	9810	9810	0
37	20240927	182200	187765260	9810	9810	9810	9810	0
38	20240927	182100	187765260	9810	9810	9810	9810	0
39	20240927	182000	187765260	9810	9810	9810	9810	0
40	20240927	181900	187765260	9810	9810	9810	9810	0
41	20240927	181800	187765260	9810	9810	9810	9810	0
42	20240927	181700	187765260	9810	9810	9810	9810	0
43	20240927	181600	187765260	9810	9810	9810	9810	0
44	20240927	181500	187765260	9810	9810	9810	9810	0
45	20240927	181400	187765260	9810	9810	9810	9810	0
46	20240927	181300	187765260	9810	9810	9810	9810	0
47	20240927	181200	187765260	9810	9810	9810	9810	0
48	20240927	181100	187765260	9810	9810	9810	9810	0
49	20240927	181000	187765260	9810	9810	9810	9810	0
50	20240927	180900	187765260	9810	9810	9810	9810	0
51	20240927	180800	187765260	9810	9810	9810	9810	0
52	20240927	180700	187765260	9810	9810	9810	9810	0
53	20240927	180600	187765260	9810	9810	9810	9810	0
54	20240927	180500	187765260	9810	9810	9810	9810	0
55	20240927	180400	187765260	9810	9810	9810	9810	0
56	20240927	180300	187765260	9810	9810	9810	9810	0
57	20240927	180200	187765260	9810	9810	9810	9810	0
58	20240927	180100	187765260	9810	9810	9810	9810	0
59	20240927	180000	187765260	9810	9810	9810	9810	0
60	20240927	175900	187765260	9810	9810	9810	9810	0
61	20240927	175800	187765260	9810	9810	9810	9810	0
62	20240927	175700	187765260	9810	9810	9810	9810	957
63	20240927	175600	187765260	9810	9810	9810	9810	0
64	20240927	175500	187765260	9810	9810	9810	9810	0
65	20240927	175400	187765260	9810	9810	9810	9810	0
66	20240927	175300	187765260	9810	9810	9810	9810	0
67	20240927	175200	187765260	9810	9810	9810	9810	0
68	20240927	175100	187765260	9810	9810	9810	9810	0
69	20240927	175000	187765260	9810	9810	9810	9810	0
70	20240927	174900	187765260	9810	9810	9810	9810	0
71	20240927	174800	187765260	9810	9810	9810	9810	0
72	20240927	174700	187765260	9810	9810	9810	9810	0
73	20240927	174600	187765260	9810	9810	9810	9810	0
74	20240927	174500	187765260	9810	9810	9810	9810	0
75	20240927	174400	187765260	9810	9810	9810	9810	0
76	20240927	174300	187765260	9810	9810	9810	9810	0
77	20240927	174200	187765260	9810	9810	9810	9810	0
78	20240927	174100	187765260	9810	9810	9810	9810	0
79	20240927	174000	187765260	9810	9810	9810	9810	0
80	20240927	173900	187765260	9810	9810	9810	9810	0
81	20240927	173800	187765260	9810	9810	9810	9810	0
82	20240927	173700	187765260	9810	9810	9810	9810	0
83	20240927	173600	187765260	9810	9810	9810	9810	0
84	20240927	173500	187765260	9810	9810	9810	9810	0
85	20240927	173400	187765260	9810	9810	9810	9810	0
86	20240927	173300	187765260	9810	9810	9810	9810	0
87	20240927	173200	187765260	9810	9810	9810	9810	0
88	20240927	173100	187765260	9810	9810	9810	9810	0
89	20240927	173000	187765260	9810	9810	9810	9810	0
90	20240927	172900	187765260	9810	9810	9810	9810	0
91	20240927	172800	187765260	9810	9810	9810	9810	0
92	20240927	172700	187765260	9810	9810	9810	9810	957
93	20240927	172600	187765260	9810	9810	9810	9810	0
94	20240927	172500	187765260	9810	9810	9810	9810	0
95	20240927	172400	187765260	9810	9810	9810	9810	0
96	20240927	172300	187765260	9810	9810	9810	9810	0
97	20240927	172200	187765260	9810	9810	9810	9810	0
98	20240927	172100	187765260	9810	9810	9810	9810	0
99	20240927	172000	187765260	9810	9810	9810	9810	0
100	20240927	171900	187765260	9810	9810	9810	9810	0
101	20240927	171800	187765260	9810	9810	9810	9810	0
102	20240927	171700	187765260	9810	9810	9810	9810	0
103	20240927	171600	187765260	9810	9810	9810	9810	0
104	20240927	171500	187765260	9810	9810	9810	9810	0
105	20240927	171400	187765260	9810	9810	9810	9810	0
106	20240927	171300	187765260	9810	9810	9810	9810	0
107	20240927	171200	187765260	9810	9810	9810	9810	0
108	20240927	171100	187765260	9810	9810	9810	9810	0
109	20240927	171000	187765260	9810	9810	9810	9810	0
110	20240927	170900	187765260	9810	9810	9810	9810	0
111	20240927	170800	187765260	9810	9810	9810	9810	0
112	20240927	170700	187765260	9810	9810	9810	9810	0
113	20240927	170600	187765260	9810	9810	9810	9810	0
114	20240927	170500	187765260	9810	9810	9810	9810	0
115	20240927	170400	187765260	9810	9810	9810	9810	0
116	20240927	170300	187765260	9810	9810	9810	9810	0
117	20240927	170200	187765260	9810	9810	9810	9810	0
118	20240927	170100	187765260	9810	9810	9810	9810	0
119	20240927	170000	187765260	9810	9810	9810	9810	0
120	20240927	165900	187765260	9810	9810	9810	9810	0
121	20240927	165800	187765260	9810	9810	9810	9810	0
122	20240927	165700	187765260	9810	9810	9810	9810	957
123	20240927	165600	187765260	9810	9810	9810	9810	0
124	20240927	165500	187765260	9810	9810	9810	9810	0
125	20240927	165400	187765260	9810	9810	9810	9810	0
126	20240927	165300	187765260	9810	9810	9810	9810	0
127	20240927	165200	187765260	9810	9810	9810	9810	0
128	20240927	165100	187765260	9810	9810	9810	9810	0
129	20240927	165000	187765260	9810	9810	9810	9810	0
130	20240927	164900	187765260	9810	9810	9810	9810	0
131	20240927	164800	187765260	9810	9810	9810	9810	0
132	20240927	164700	187765260	9810	9810	9810	9810	0
133	20240927	164600	187765260	9810	9810	9810	9810	0
134	20240927	164500	187765260	9810	9810	9810	9810	0
135	20240927	164400	187765260	9810	9810	9810	9810	0
136	20240927	164300	187765260	9810	9810	9810	9810	0
137	20240927	164200	187765260	9810	9810	9810	9810	0
138	20240927	164100	187765260	9810	9810	9810	9810	0
139	20240927	164000	187765260	9810	9810	9810	9810	0
140	20240927	163900	187765260	9810	9810	9810	9810	0
141	20240927	163800	187765260	9810	9810	9810	9810	0
142	20240927	163700	187765260	9810	9810	9810	9810	0
143	20240927	163600	187765260	9810	9810	9810	9810	0
144	20240927	163500	187765260	9810	9810	9810	9810	0
145	20240927	163400	187765260	9810	9810	9810	9810	0
146	20240927	163300	187765260	9810	9810	9810	9810	0
147	20240927	163200	187765260	9810	9810	9810	9810	0
148	20240927	163100	187765260	9810	9810	9810	9810	0
149	20240927	163000	187765260	9810	9810	9810	9810	0
150	20240927	162900	187765260	9810	9810	9810	9810	0
151	20240927	162800	187765260	9810	9810	9810	9810	0
152	20240927	162700	187765260	9810	9810	9810	9810	957
153	20240927	162600	187765260	9810	9810	9810	9810	0
154	20240927	162500	187765260	9810	9810	9810	9810	0
155	20240927	162400	187765260	9810	9810	9810	9810	0
156	20240927	162300	187765260	9810	9810	9810	9810	0
157	20240927	162200	187765260	9810	9810	9810	9810	0
158	20240927	162100	187765260	9810	9810	9810	9810	0
159	20240927	162000	187765260	9810	9810	9810	9810	0
160	20240927	161900	187765260	9810	9810	9810	9810	0
161	20240927	161800	187765260	9810	9810	9810	9810	0
162	20240927	161700	187765260	9810	9810	9810	9810	0
163	20240927	161600	187765260	9810	9810	9810	9810	0
164	20240927	161500	187765260	9810	9810	9810	9810	0
165	20240927	161400	187765260	9810	9810	9810	9810	0
166	20240927	161300	187765260	9810	9810	9810	9810	0
167	20240927	161200	187765260	9810	9810	9810	9810	0
168	20240927	161100	187765260	9810	9810	9810	9810	0
169	20240927	161000	187765260	9810	9810	9810	9810	0
170	20240927	160900	187765260	9810	9810	9810	9810	0
171	20240927	160800	187765260	9810	9810	9810	9810	0
172	20240927	160700	187765260	9810	9810	9810	9810	0
173	20240927	160600	187765260	9810	9810	9810	9810	0
174	20240927	160500	187765260	9810	9810	9810	9810	0
175	20240927	160400	187765260	9810	9810	9810	9810	0
176	20240927	160300	187765260	9810	9810	9810	9810	0
177	20240927	160200	187765260	9810	9810	9810	9810	0
178	20240927	160100	187765260	9810	9810	9810	9810	0
179	20240927	160000	187765260	9810	9810	9810	9810	0
180	20240927	155900	187765260	9810	9810	9810	9810	0
181	20240927	155800	187765260	9810	9810	9810	9810	0
182	20240927	155700	187765260	9810	9810	9810	9810	957
183	20240927	155600	187765260	9810	9810	9810	9810	0
184	20240927	155500	187765260	9810	9810	9810	9810	0
185	20240927	155400	187765260	9810	9810	9810	9810	0
186	20240927	155300	187765260	9810	9810	9810	9810	0
187	20240927	155200	187765260	9810	9810	9810	9810	0
188	20240927	155100	187765260	9810	9810	9810	9810	0
189	20240927	155000	187765260	9810	9810	9810	9810	0
190	20240927	154900	187765260	9810	9810	9810	9810	0
191	20240927	154800	187765260	9810	9810	9810	9810	0
192	20240927	154700	187765260	9810	9810	9810	9810	0
193	20240927	154600	187765260	9810	9810	9810	9810	0
194	20240927	154500	187765260	9810	9810	9810	9810	0
195	20240927	154400	187765260	9810	9810	9810	9810	0
196	20240927	154300	187765260	9810	9810	9810	9810	0
197	20240927	154200	187765260	9810	9810	9810	9810	0
198	20240927	154100	187765260	9810	9810	9810	9810	0
199	20240927	154000	187765260	9810	9810	9810	9810	0
200	20240927	153900	187765260	9810	9810	9810	9810	0
201	20240927	153800	187765260	9810	9810	9810	9810	0
202	20240927	153700	187765260	9810	9810	9810	9810	0
203	20240927	153600	187765260	9810	9810	9810	9810	0
204	20240927	153500	187765260	9810	9810	9810	9810	0
205	20240927	153400	187765260	9810	9810	9810	9810	0
206	20240927	153300	187765260	9810	9810	9810	9810	0
207	20240927	153200	187765260	9810	9810	9810	9810	0
208	20240927	153100	187765260	9810	9810	9810	9810	0
209	20240927	153000	187765260	9810	9810	9810	9810	957
210	20240927	152900	178377090	9790	9790	9790	9790	0
211	20240927	152800	178377090	9790	9790	9790	9790	0
212	20240927	152700	178377090	9790	9790	9790	9790	0
213	20240927	152600	178377090	9790	9790	9790	9790	0
214	20240927	152500	178377090	9790	9790	9790	9790	0
215	20240927	152400	178377090	9790	9790	9790	9790	0
216	20240927	152300	178377090	9790	9790	9790	9790	0
217	20240927	152200	178377090	9790	9790	9790	9790	0
218	20240927	152100	178377090	9790	9790	9790	9790	0
219	20240927	152000	178377090	9790	9790	9790	9790	0
220	20240927	151900	178377090	9790	9760	9790	9760	15
221	20240927	151800	178230390	9790	9770	9790	9770	23
222	20240927	151700	178005280	9760	9760	9760	9760	11
223	20240927	151600	177897920	9770	9770	9770	9770	6
224	20240927	151500	177839300	9780	9780	9780	9780	0
225	20240927	151400	177839300	9780	9780	9780	9780	0
226	20240927	151300	177839300	9780	9780	9780	9780	73
227	20240927	151200	177125360	9790	9780	9790	9780	18
228	20240927	151100	176949300	9780	9780	9780	9780	0
229	20240927	151000	176949300	9780	9770	9780	9770	117
230	20240927	150900	175805060	9780	9780	9780	9780	142
231	20240927	150800	174416300	9780	9780	9780	9780	0
232	20240927	150700	174416300	9780	9780	9780	9780	406
233	20240927	150600	170445620	9780	9780	9780	9780	0
234	20240927	150500	170445620	9780	9780	9780	9780	0
235	20240927	150400	170445620	9780	9780	9780	9780	0
236	20240927	150300	170445620	9780	9780	9780	9780	0
237	20240927	150200	170445620	9780	9780	9780	9780	0
238	20240927	150100	170445620	9780	9780	9780	9780	100
239	20240927	150000	169467620	9780	9780	9780	9780	2
240	20240927	145900	169448060	9770	9770	9770	9770	0
241	20240927	145800	169448060	9770	9770	9770	9770	0
242	20240927	145700	169448060	9770	9770	9770	9770	210
243	20240927	145600	167396360	9770	9770	9770	9770	0
244	20240927	145500	167396360	9770	9770	9770	9770	130
245	20240927	145400	166126260	9770	9770	9770	9770	0
246	20240927	145300	166126260	9770	9770	9770	9770	0
247	20240927	145200	166126260	9770	9770	9770	9770	0
248	20240927	145100	166126260	9770	9770	9770	9770	0
249	20240927	145000	166126260	9770	9770	9770	9770	0
250	20240927	144900	166126260	9770	9770	9770	9770	0
251	20240927	144800	166126260	9770	9770	9770	9770	0
252	20240927	144700	166126260	9770	9770	9770	9770	0
253	20240927	144600	166126260	9770	9770	9770	9770	0
254	20240927	144500	166126260	9770	9770	9770	9770	71
255	20240927	144400	165432590	9770	9770	9770	9770	429
256	20240927	144300	161241260	9760	9760	9760	9760	1
257	20240927	144200	161231500	9760	9760	9760	9760	97
258	20240927	144100	160284780	9750	9750	9750	9750	0
259	20240927	144000	160284780	9750	9750	9750	9750	0
260	20240927	143900	160284780	9750	9750	9750	9750	0
261	20240927	143800	160284780	9750	9750	9750	9750	0
262	20240927	143700	160284780	9750	9750	9750	9750	0
263	20240927	143600	160284780	9750	9750	9750	9750	0
264	20240927	143500	160284780	9750	9750	9750	9750	0
265	20240927	143400	160284780	9750	9750	9750	9750	11
266	20240927	143300	160177530	9750	9750	9750	9750	0
267	20240927	143200	160177530	9750	9750	9750	9750	0
268	20240927	143100	160177530	9750	9750	9750	9750	0
269	20240927	143000	160177530	9750	9750	9750	9750	181
270	20240927	142900	158412780	9760	9760	9760	9760	0
271	20240927	142800	158412780	9760	9760	9760	9760	93
272	20240927	142700	157505100	9780	9780	9780	9780	0
273	20240927	142600	157505100	9780	9780	9780	9780	0
274	20240927	142500	157505100	9780	9780	9780	9780	10
275	20240927	142400	157407300	9760	9760	9760	9760	0
276	20240927	142300	157407300	9760	9760	9760	9760	0
277	20240927	142200	157407300	9760	9760	9760	9760	0
278	20240927	142100	157407300	9760	9760	9760	9760	0
279	20240927	142000	157407300	9760	9760	9760	9760	0
280	20240927	141900	157407300	9760	9760	9760	9760	0
281	20240927	141800	157407300	9760	9760	9760	9760	0
282	20240927	141700	157407300	9760	9760	9760	9760	0
283	20240927	141600	157407300	9760	9760	9760	9760	0
284	20240927	141500	157407300	9760	9760	9760	9760	0
285	20240927	141400	157407300	9760	9760	9760	9760	0
286	20240927	141300	157407300	9760	9760	9760	9760	0
287	20240927	141200	157407300	9760	9760	9760	9760	0
288	20240927	141100	157407300	9760	9760	9760	9760	33
289	20240927	141000	157085220	9770	9770	9770	9770	2
290	20240927	140900	157065680	9780	9780	9780	9780	0
291	20240927	140800	157065680	9780	9780	9780	9780	0
292	20240927	140700	157065680	9780	9780	9780	9780	0
293	20240927	140600	157065680	9780	9780	9780	9780	0
294	20240927	140500	157065680	9780	9780	9780	9780	1
295	20240927	140400	157055900	9790	9790	9790	9790	0
296	20240927	140300	157055900	9790	9790	9790	9790	0
297	20240927	140200	157055900	9790	9790	9790	9790	1
298	20240927	140100	157046110	9760	9760	9760	9760	0
299	20240927	140000	157046110	9760	9760	9760	9760	0
300	20240927	135900	157046110	9760	9760	9760	9760	0
301	20240927	135800	157046110	9760	9760	9760	9760	0
302	20240927	135700	157046110	9760	9760	9760	9760	0
303	20240927	135600	157046110	9760	9760	9760	9760	0
304	20240927	135500	157046110	9760	9780	9780	9760	355
305	20240927	135400	153575310	9780	9780	9780	9780	0
306	20240927	135300	153575310	9780	9780	9780	9780	0
307	20240927	135200	153575310	9780	9780	9780	9780	0
308	20240927	135100	153575310	9780	9780	9780	9780	0
309	20240927	135000	153575310	9780	9780	9780	9780	0
310	20240927	134900	153575310	9780	9780	9780	9780	0
311	20240927	134800	153575310	9780	9780	9780	9780	0
312	20240927	134700	153575310	9780	9780	9780	9780	0
313	20240927	134600	153575310	9780	9780	9780	9780	3
314	20240927	134500	153545970	9780	9780	9780	9780	8
315	20240927	134400	153467730	9780	9780	9780	9780	0
316	20240927	134300	153467730	9780	9780	9780	9780	0
317	20240927	134200	153467730	9780	9780	9780	9780	0
318	20240927	134100	153467730	9780	9780	9780	9780	0
319	20240927	134000	153467730	9780	9780	9780	9780	1
320	20240927	133900	153457950	9750	9760	9760	9750	327
321	20240927	133800	150269100	9740	9740	9740	9740	0
322	20240927	133700	150269100	9740	9740	9740	9740	0
323	20240927	133600	150269100	9740	9740	9740	9740	0
324	20240927	133500	150269100	9740	9740	9740	9740	35
325	20240927	133400	149928200	9780	9780	9780	9780	0
326	20240927	133300	149928200	9780	9780	9780	9780	0
327	20240927	133200	149928200	9780	9780	9780	9780	0
328	20240927	133100	149928200	9780	9780	9780	9780	0
329	20240927	133000	149928200	9780	9780	9780	9780	1
330	20240927	132900	149918420	9720	9760	9760	9720	4000
331	20240927	132800	110940200	9770	9770	9770	9770	1
332	20240927	132700	110930430	9770	9770	9770	9770	11
333	20240927	132600	110822960	9770	9770	9770	9770	10
334	20240927	132500	110725260	9770	9770	9770	9770	21
335	20240927	132400	110520090	9770	9770	9770	9770	0
336	20240927	132300	110520090	9770	9770	9770	9770	0
337	20240927	132200	110520090	9770	9770	9770	9770	100
338	20240927	132100	109543090	9770	9770	9770	9770	0
339	20240927	132000	109543090	9770	9770	9770	9770	0
340	20240927	131900	109543090	9770	9770	9770	9770	11
341	20240927	131800	109435620	9770	9770	9770	9770	5
342	20240927	131700	109386770	9770	9770	9770	9760	194
343	20240927	131600	107493210	9780	9780	9780	9780	0
344	20240927	131500	107493210	9780	9780	9780	9780	38
345	20240927	131400	107121570	9780	9780	9780	9780	8
346	20240927	131300	107043330	9770	9770	9770	9770	15
347	20240927	131200	106896780	9770	9770	9770	9770	0
348	20240927	131100	106896780	9770	9770	9770	9770	0
349	20240927	131000	106896780	9770	9770	9770	9770	0
350	20240927	130900	106896780	9770	9770	9770	9770	0
351	20240927	130800	106896780	9770	9770	9770	9770	0
352	20240927	130700	106896780	9770	9770	9770	9770	0
353	20240927	130600	106896780	9770	9770	9770	9770	10
354	20240927	130500	106799080	9770	9770	9770	9770	0
355	20240927	130400	106799080	9770	9770	9770	9770	0
356	20240927	130300	106799080	9770	9770	9770	9770	0
357	20240927	130200	106799080	9770	9770	9770	9770	0
358	20240927	130100	106799080	9770	9770	9770	9770	1
359	20240927	130000	106789310	9780	9780	9780	9780	0
360	20240927	125900	106789310	9780	9780	9780	9780	5
361	20240927	125800	106740410	9760	9760	9760	9760	0
362	20240927	125700	106740410	9760	9760	9760	9760	0
363	20240927	125600	106740410	9760	9760	9760	9760	0
364	20240927	125500	106740410	9760	9760	9760	9760	36
365	20240927	125400	106389050	9760	9760	9760	9760	0
366	20240927	125300	106389050	9760	9760	9760	9760	0
367	20240927	125200	106389050	9760	9760	9760	9760	0
368	20240927	125100	106389050	9760	9760	9760	9760	0
369	20240927	125000	106389050	9760	9770	9770	9760	114
370	20240927	124900	105276310	9760	9760	9760	9760	104
371	20240927	124800	104261270	9760	9760	9760	9760	0
372	20240927	124700	104261270	9760	9760	9760	9760	0
373	20240927	124600	104261270	9760	9760	9760	9760	0
374	20240927	124500	104261270	9760	9760	9760	9760	100
375	20240927	124400	103285270	9760	9760	9760	9760	9
376	20240927	124300	103197430	9770	9770	9770	9770	10
377	20240927	124200	103099730	9770	9770	9770	9770	9
378	20240927	124100	103011800	9770	9770	9770	9770	0
379	20240927	124000	103011800	9770	9770	9770	9770	0
380	20240927	123900	103011800	9770	9770	9770	9770	0
381	20240927	123800	103011800	9770	9770	9770	9770	69
382	20240927	123700	102337670	9780	9780	9780	9780	0
383	20240927	123600	102337670	9780	9770	9780	9770	32
384	20240927	123500	102025020	9770	9770	9770	9770	0
385	20240927	123400	102025020	9770	9770	9770	9770	0
386	20240927	123300	102025020	9770	9770	9770	9770	0
387	20240927	123200	102025020	9770	9770	9770	9770	0
388	20240927	123100	102025020	9770	9770	9770	9770	0
389	20240927	123000	102025020	9770	9770	9770	9770	10
390	20240927	122900	101927320	9760	9760	9760	9760	0
391	20240927	122800	101927320	9760	9760	9760	9760	80
392	20240927	122700	101146520	9770	9770	9770	9770	0
393	20240927	122600	101146520	9770	9770	9770	9770	0
394	20240927	122500	101146520	9770	9770	9770	9770	0
395	20240927	122400	101146520	9770	9770	9770	9770	0
396	20240927	122300	101146520	9770	9770	9770	9770	2
397	20240927	122200	101126980	9770	9770	9770	9770	5
398	20240927	122100	101078130	9770	9770	9770	9770	0
399	20240927	122000	101078130	9770	9770	9770	9770	25
400	20240927	121900	100833880	9770	9770	9770	9770	50
401	20240927	121800	100345380	9770	9770	9770	9770	0
402	20240927	121700	100345380	9770	9770	9770	9770	0
403	20240927	121600	100345380	9770	9770	9770	9770	0
404	20240927	121500	100345380	9770	9770	9770	9770	0
405	20240927	121400	100345380	9770	9770	9770	9770	50
406	20240927	121300	99856880	9760	9760	9760	9760	0
407	20240927	121200	99856880	9760	9760	9760	9760	0
408	20240927	121100	99856880	9760	9760	9760	9760	0
409	20240927	121000	99856880	9760	9760	9760	9760	0
410	20240927	120900	99856880	9760	9760	9760	9760	0
411	20240927	120800	99856880	9760	9760	9760	9760	0
412	20240927	120700	99856880	9760	9760	9760	9760	33
413	20240927	120600	99534800	9760	9760	9760	9760	0
414	20240927	120500	99534800	9760	9760	9760	9760	2
415	20240927	120400	99515280	9760	9760	9760	9760	0
416	20240927	120300	99515280	9760	9760	9760	9760	0
417	20240927	120200	99515280	9760	9760	9760	9760	0
418	20240927	120100	99515280	9760	9760	9760	9760	0
419	20240927	120000	99515280	9760	9760	9760	9760	4
420	20240927	115900	99476240	9770	9770	9770	9770	40
421	20240927	115800	99085440	9770	9770	9770	9770	0
422	20240927	115700	99085440	9770	9770	9770	9770	50
423	20240927	115600	98596940	9770	9780	9780	9770	1398
424	20240927	115500	84938450	9780	9780	9780	9780	0
425	20240927	115400	84938450	9780	9780	9780	9780	40
426	20240927	115300	84547250	9780	9780	9780	9780	0
427	20240927	115200	84547250	9780	9780	9780	9780	40
428	20240927	115100	84156050	9780	9780	9780	9780	0
429	20240927	115000	84156050	9780	9780	9780	9780	0
430	20240927	114900	84156050	9780	9780	9780	9780	100
431	20240927	114800	83178050	9790	9790	9790	9790	0
432	20240927	114700	83178050	9790	9790	9790	9790	45
433	20240927	114600	82737500	9790	9790	9790	9790	0
434	20240927	114500	82737500	9790	9790	9790	9790	50
435	20240927	114400	82248000	9790	9790	9790	9790	0
436	20240927	114300	82248000	9790	9790	9790	9790	35
437	20240927	114200	81905350	9790	9790	9790	9790	0
438	20240927	114100	81905350	9790	9790	9790	9790	70
439	20240927	114000	81220050	9780	9780	9780	9780	0
440	20240927	113900	81220050	9780	9780	9780	9780	0
441	20240927	113800	81220050	9780	9780	9780	9780	110
442	20240927	113700	80144250	9790	9790	9790	9790	16
443	20240927	113600	79987610	9780	9780	9780	9780	0
444	20240927	113500	79987610	9780	9780	9780	9780	0
445	20240927	113400	79987610	9780	9780	9780	9780	90
446	20240927	113300	79107410	9800	9800	9800	9800	0
447	20240927	113200	79107410	9800	9800	9800	9800	20
448	20240927	113100	78911410	9790	9790	9790	9790	200
449	20240927	113000	76953410	9790	9790	9790	9790	0
450	20240927	112900	76953410	9790	9780	9790	9780	7
451	20240927	112800	76884900	9790	9790	9790	9790	24
452	20240927	112700	76649940	9790	9790	9790	9790	0
453	20240927	112600	76649940	9790	9790	9790	9790	30
454	20240927	112500	76356240	9820	9820	9820	9820	1
455	20240927	112400	76346420	9820	9820	9820	9820	0
456	20240927	112300	76346420	9820	9820	9820	9820	99
457	20240927	112200	75374240	9830	9830	9830	9830	0
458	20240927	112100	75374240	9830	9830	9830	9830	0
459	20240927	112000	75374240	9830	9830	9830	9830	0
460	20240927	111900	75374240	9830	9830	9830	9830	0
461	20240927	111800	75374240	9830	9830	9830	9830	0
462	20240927	111700	75374240	9830	9830	9830	9830	0
463	20240927	111600	75374240	9830	9830	9830	9830	0
464	20240927	111500	75374240	9830	9830	9830	9830	0
465	20240927	111400	75374240	9830	9820	9830	9820	204
466	20240927	111300	73368960	9820	9800	9820	9800	403
467	20240927	111200	69415530	9780	9790	9790	9780	524
468	20240927	111100	64290570	9790	9790	9790	9790	22
469	20240927	111000	64075190	9790	9790	9790	9790	1
470	20240927	110900	64065400	9800	9780	9800	9780	33
471	20240927	110800	63742640	9790	9790	9790	9790	0
472	20240927	110700	63742640	9790	9790	9790	9790	0
473	20240927	110600	63742640	9790	9790	9790	9790	0
474	20240927	110500	63742640	9790	9790	9790	9790	1
475	20240927	110400	63732850	9780	9780	9780	9780	0
476	20240927	110300	63732850	9780	9780	9780	9780	0
477	20240927	110200	63732850	9780	9780	9780	9780	0
478	20240927	110100	63732850	9780	9780	9780	9780	120
479	20240927	110000	62559250	9800	9800	9800	9800	0
480	20240927	105900	62559250	9800	9800	9800	9800	425
481	20240927	105800	58394250	9800	9800	9800	9800	0
482	20240927	105700	58394250	9800	9800	9800	9800	40
483	20240927	105600	58002250	9790	9790	9790	9790	0
484	20240927	105500	58002250	9790	9790	9790	9790	0
485	20240927	105400	58002250	9790	9790	9790	9790	0
486	20240927	105300	58002250	9790	9790	9790	9790	0
487	20240927	105200	58002250	9790	9790	9790	9790	40
488	20240927	105100	57610650	9790	9790	9790	9790	0
489	20240927	105000	57610650	9790	9790	9790	9790	0
490	20240927	104900	57610650	9790	9790	9790	9790	0
491	20240927	104800	57610650	9790	9790	9790	9790	0
492	20240927	104700	57610650	9790	9790	9790	9790	0
493	20240927	104600	57610650	9790	9790	9790	9790	0
494	20240927	104500	57610650	9790	9790	9790	9790	0
495	20240927	104400	57610650	9790	9790	9790	9790	0
496	20240927	104300	57610650	9790	9790	9790	9790	0
497	20240927	104200	57610650	9790	9790	9790	9790	204
498	20240927	104100	55613490	9790	9790	9790	9790	32
499	20240927	104000	55300210	9790	9790	9790	9790	0
500	20240927	103900	55300210	9790	9790	9790	9790	100
501	20240927	103800	54321210	9790	9790	9790	9790	0
502	20240927	103700	54321210	9790	9800	9800	9790	412
503	20240927	103600	50285490	9800	9810	9810	9800	62
504	20240927	103500	49677840	9800	9800	9800	9800	30
505	20240927	103400	49383840	9800	9800	9800	9800	120
506	20240927	103300	48207840	9810	9810	9810	9810	0
507	20240927	103200	48207840	9810	9810	9810	9810	323
508	20240927	103100	45039210	9810	9810	9810	9810	0
509	20240927	103000	45039210	9810	9810	9810	9810	26
510	20240927	102900	44784150	9810	9810	9810	9810	0
511	20240927	102800	44784150	9810	9810	9810	9810	190
512	20240927	102700	42920250	9820	9820	9820	9820	142
513	20240927	102600	41525810	9830	9830	9830	9830	10
514	20240927	102500	41427510	9840	9840	9840	9840	0
515	20240927	102400	41427510	9840	9840	9840	9840	0
516	20240927	102300	41427510	9840	9840	9840	9840	0
517	20240927	102200	41427510	9840	9840	9840	9840	0
518	20240927	102100	41427510	9840	9840	9840	9840	0
519	20240927	102000	41427510	9840	9840	9840	9840	8
520	20240927	101900	41348790	9840	9840	9840	9840	0
521	20240927	101800	41348790	9840	9840	9840	9840	1
522	20240927	101700	41338950	9830	9830	9830	9830	0
523	20240927	101600	41338950	9830	9830	9830	9830	89
524	20240927	101500	40464080	9820	9820	9820	9820	72
525	20240927	101400	39757040	9820	9820	9820	9820	18
526	20240927	101300	39580280	9820	9820	9820	9820	0
527	20240927	101200	39580280	9820	9820	9820	9810	183
528	20240927	101100	37783390	9820	9820	9820	9820	12
529	20240927	101000	37665550	9820	9820	9820	9820	270
530	20240927	100900	35014150	9830	9830	9830	9830	0
531	20240927	100800	35014150	9830	9830	9830	9830	0
532	20240927	100700	35014150	9830	9830	9830	9830	1
533	20240927	100600	35004320	9830	9830	9830	9830	2
534	20240927	100500	34984660	9830	9830	9830	9830	2
535	20240927	100400	34965000	9830	9830	9830	9830	100
536	20240927	100300	33982000	9830	9830	9830	9830	1
537	20240927	100200	33972170	9830	9830	9830	9830	1
538	20240927	100100	33962340	9820	9820	9820	9820	0
539	20240927	100000	33962340	9820	9820	9830	9820	112
540	20240927	095900	32862490	9830	9830	9830	9830	0
541	20240927	095800	32862490	9830	9830	9830	9830	0
542	20240927	095700	32862490	9830	9830	9830	9830	0
543	20240927	095600	32862490	9830	9830	9830	9830	0
544	20240927	095500	32862490	9830	9830	9830	9830	0
545	20240927	095400	32862490	9830	9830	9830	9830	0
546	20240927	095300	32862490	9830	9830	9830	9830	0
547	20240927	095200	32862490	9830	9830	9830	9830	80
548	20240927	095100	32076090	9820	9820	9820	9820	0
549	20240927	095000	32076090	9820	9820	9820	9820	0
550	20240927	094900	32076090	9820	9820	9820	9820	130
551	20240927	094800	30799490	9830	9830	9830	9830	200
552	20240927	094700	28833490	9830	9830	9830	9830	0
553	20240927	094600	28833490	9830	9830	9830	9830	0
554	20240927	094500	28833490	9830	9830	9830	9830	0
555	20240927	094400	28833490	9830	9830	9830	9830	10
556	20240927	094300	28735190	9840	9840	9840	9840	0
557	20240927	094200	28735190	9840	9830	9840	9830	26
558	20240927	094100	28479580	9830	9830	9830	9830	4
559	20240927	094000	28440260	9830	9830	9830	9830	2
560	20240927	093900	28420600	9830	9830	9830	9830	1
561	20240927	093800	28410770	9820	9820	9820	9820	0
562	20240927	093700	28410770	9820	9820	9820	9820	0
563	20240927	093600	28410770	9820	9820	9820	9820	319
564	20240927	093500	25278190	9820	9820	9820	9820	3
565	20240927	093400	25248730	9820	9820	9820	9820	0
566	20240927	093300	25248730	9820	9820	9820	9820	0
567	20240927	093200	25248730	9820	9820	9820	9820	0
568	20240927	093100	25248730	9820	9820	9820	9820	0
569	20240927	093000	25248730	9820	9820	9820	9820	5
570	20240927	092900	25199630	9840	9840	9840	9840	0
571	20240927	092800	25199630	9840	9830	9840	9830	442
572	20240927	092700	20850950	9820	9820	9820	9820	0
573	20240927	092600	20850950	9820	9810	9820	9810	57
574	20240927	092500	20291410	9830	9830	9830	9830	0
575	20240927	092400	20291410	9830	9830	9830	9830	0
576	20240927	092300	20291410	9830	9830	9830	9830	0
577	20240927	092200	20291410	9830	9830	9830	9830	0
578	20240927	092100	20291410	9830	9830	9830	9830	0
579	20240927	092000	20291410	9830	9830	9830	9830	0
580	20240927	091900	20291410	9830	9820	9830	9820	20
581	20240927	091800	20095000	9820	9820	9820	9820	0
582	20240927	091700	20095000	9820	9820	9820	9820	0
583	20240927	091600	20095000	9820	9820	9820	9820	1
584	20240927	091500	20085180	9820	9820	9820	9820	20
585	20240927	091400	19888780	9820	9800	9820	9800	75
586	20240927	091300	19153030	9800	9800	9800	9800	24
587	20240927	091200	18917830	9770	9770	9770	9770	0
588	20240927	091100	18917830	9770	9790	9800	9770	1206
589	20240927	091000	7121950	9800	9800	9800	9800	260
590	20240927	090900	4573950	9810	9810	9810	9810	115
591	20240927	090800	3445800	9810	9820	9820	9810	231
592	20240927	090700	1178600	9870	9870	9870	9870	0
593	20240927	090600	1178600	9870	9870	9870	9870	0
594	20240927	090500	1178600	9870	9870	9870	9870	0
595	20240927	090400	1178600	9870	9870	9870	9870	20
596	20240927	090300	981200	9870	9870	9870	9870	0
597	20240927	090200	981200	9870	9870	9870	9870	5
598	20240927	090100	931850	9800	9820	9820	9800	12
599	20240927	090000	814230	9810	9810	9810	9810	83