KissMeData/021040/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190700	20160919	1780	1780	1780	1780	5
3	20240927	190600	20160919	1780	1780	1780	1780	0
4	20240927	190500	20160919	1780	1780	1780	1780	0
5	20240927	190400	20160919	1780	1780	1780	1780	0
6	20240927	190300	20160919	1780	1780	1780	1780	0
7	20240927	190200	20160919	1780	1780	1780	1780	0
8	20240927	190100	20160919	1780	1780	1780	1780	0
9	20240927	190000	20160919	1780	1780	1780	1780	0
10	20240927	185900	20160919	1780	1780	1780	1780	0
11	20240927	185800	20160919	1780	1780	1780	1780	0
12	20240927	185700	20160919	1780	1780	1780	1780	0
13	20240927	185600	20160919	1780	1780	1780	1780	0
14	20240927	185500	20160919	1780	1780	1780	1780	0
15	20240927	185400	20160919	1780	1780	1780	1780	0
16	20240927	185300	20160919	1780	1780	1780	1780	0
17	20240927	185200	20160919	1780	1780	1780	1780	0
18	20240927	185100	20160919	1780	1780	1780	1780	0
19	20240927	185000	20160919	1780	1780	1780	1780	0
20	20240927	184900	20160919	1780	1780	1780	1780	0
21	20240927	184800	20160919	1780	1780	1780	1780	0
22	20240927	184700	20160919	1780	1780	1780	1780	0
23	20240927	184600	20160919	1780	1780	1780	1780	0
24	20240927	184500	20160919	1780	1780	1780	1780	0
25	20240927	184400	20160919	1780	1780	1780	1780	0
26	20240927	184300	20160919	1780	1780	1780	1780	0
27	20240927	184200	20160919	1780	1780	1780	1780	0
28	20240927	184100	20160919	1780	1780	1780	1780	0
29	20240927	184000	20160919	1780	1780	1780	1780	0
30	20240927	183900	20160919	1780	1780	1780	1780	0
31	20240927	183800	20160919	1780	1780	1780	1780	0
32	20240927	183700	20160919	1780	1780	1780	1780	5
33	20240927	183600	20160919	1780	1780	1780	1780	0
34	20240927	183500	20160919	1780	1780	1780	1780	0
35	20240927	183400	20160919	1780	1780	1780	1780	0
36	20240927	183300	20160919	1780	1780	1780	1780	0
37	20240927	183200	20160919	1780	1780	1780	1780	0
38	20240927	183100	20160919	1780	1780	1780	1780	0
39	20240927	183000	20160919	1780	1780	1780	1780	0
40	20240927	182900	20160919	1780	1780	1780	1780	0
41	20240927	182800	20160919	1780	1780	1780	1780	0
42	20240927	182700	20160919	1780	1780	1780	1780	0
43	20240927	182600	20160919	1780	1780	1780	1780	0
44	20240927	182500	20160919	1780	1780	1780	1780	0
45	20240927	182400	20160919	1780	1780	1780	1780	0
46	20240927	182300	20160919	1780	1780	1780	1780	0
47	20240927	182200	20160919	1780	1780	1780	1780	0
48	20240927	182100	20160919	1780	1780	1780	1780	0
49	20240927	182000	20160919	1780	1780	1780	1780	0
50	20240927	181900	20160919	1780	1780	1780	1780	0
51	20240927	181800	20160919	1780	1780	1780	1780	0
52	20240927	181700	20160919	1780	1780	1780	1780	0
53	20240927	181600	20160919	1780	1780	1780	1780	0
54	20240927	181500	20160919	1780	1780	1780	1780	0
55	20240927	181400	20160919	1780	1780	1780	1780	0
56	20240927	181300	20160919	1780	1780	1780	1780	0
57	20240927	181200	20160919	1780	1780	1780	1780	0
58	20240927	181100	20160919	1780	1780	1780	1780	0
59	20240927	181000	20160919	1780	1780	1780	1780	0
60	20240927	180900	20160919	1780	1780	1780	1780	0
61	20240927	180800	20160919	1780	1780	1780	1780	0
62	20240927	180700	20160919	1780	1780	1780	1780	5
63	20240927	180600	20160919	1780	1780	1780	1780	0
64	20240927	180500	20160919	1780	1780	1780	1780	0
65	20240927	180400	20160919	1780	1780	1780	1780	0
66	20240927	180300	20160919	1780	1780	1780	1780	0
67	20240927	180200	20160919	1780	1780	1780	1780	0
68	20240927	180100	20160919	1780	1780	1780	1780	0
69	20240927	180000	20160919	1780	1780	1780	1780	0
70	20240927	175900	20160919	1780	1780	1780	1780	0
71	20240927	175800	20160919	1780	1780	1780	1780	0
72	20240927	175700	20160919	1780	1780	1780	1780	0
73	20240927	175600	20160919	1780	1780	1780	1780	0
74	20240927	175500	20160919	1780	1780	1780	1780	0
75	20240927	175400	20160919	1780	1780	1780	1780	0
76	20240927	175300	20160919	1780	1780	1780	1780	0
77	20240927	175200	20160919	1780	1780	1780	1780	0
78	20240927	175100	20160919	1780	1780	1780	1780	0
79	20240927	175000	20160919	1780	1780	1780	1780	0
80	20240927	174900	20160919	1780	1780	1780	1780	0
81	20240927	174800	20160919	1780	1780	1780	1780	0
82	20240927	174700	20160919	1780	1780	1780	1780	0
83	20240927	174600	20160919	1780	1780	1780	1780	0
84	20240927	174500	20160919	1780	1780	1780	1780	0
85	20240927	174400	20160919	1780	1780	1780	1780	0
86	20240927	174300	20160919	1780	1780	1780	1780	0
87	20240927	174200	20160919	1780	1780	1780	1780	0
88	20240927	174100	20160919	1780	1780	1780	1780	0
89	20240927	174000	20160919	1780	1780	1780	1780	0
90	20240927	173900	20160919	1780	1780	1780	1780	0
91	20240927	173800	20160919	1780	1780	1780	1780	0
92	20240927	173700	20160919	1780	1780	1780	1780	5
93	20240927	173600	20160919	1780	1780	1780	1780	0
94	20240927	173500	20160919	1780	1780	1780	1780	0
95	20240927	173400	20160919	1780	1780	1780	1780	0
96	20240927	173300	20160919	1780	1780	1780	1780	0
97	20240927	173200	20160919	1780	1780	1780	1780	0
98	20240927	173100	20160919	1780	1780	1780	1780	0
99	20240927	173000	20160919	1780	1780	1780	1780	0
100	20240927	172900	20160919	1780	1780	1780	1780	0
101	20240927	172800	20160919	1780	1780	1780	1780	0
102	20240927	172700	20160919	1780	1780	1780	1780	0
103	20240927	172600	20160919	1780	1780	1780	1780	0
104	20240927	172500	20160919	1780	1780	1780	1780	0
105	20240927	172400	20160919	1780	1780	1780	1780	0
106	20240927	172300	20160919	1780	1780	1780	1780	0
107	20240927	172200	20160919	1780	1780	1780	1780	0
108	20240927	172100	20160919	1780	1780	1780	1780	0
109	20240927	172000	20160919	1780	1780	1780	1780	0
110	20240927	171900	20160919	1780	1780	1780	1780	0
111	20240927	171800	20160919	1780	1780	1780	1780	0
112	20240927	171700	20160919	1780	1780	1780	1780	0
113	20240927	171600	20160919	1780	1780	1780	1780	0
114	20240927	171500	20160919	1780	1780	1780	1780	0
115	20240927	171400	20160919	1780	1780	1780	1780	0
116	20240927	171300	20160919	1780	1780	1780	1780	0
117	20240927	171200	20160919	1780	1780	1780	1780	0
118	20240927	171100	20160919	1780	1780	1780	1780	0
119	20240927	171000	20160919	1780	1780	1780	1780	0
120	20240927	170900	20160919	1780	1780	1780	1780	0
121	20240927	170800	20160919	1780	1780	1780	1780	0
122	20240927	170700	20160919	1780	1780	1780	1780	5
123	20240927	170600	20160919	1780	1780	1780	1780	0
124	20240927	170500	20160919	1780	1780	1780	1780	0
125	20240927	170400	20160919	1780	1780	1780	1780	0
126	20240927	170300	20160919	1780	1780	1780	1780	0
127	20240927	170200	20160919	1780	1780	1780	1780	0
128	20240927	170100	20160919	1780	1780	1780	1780	0
129	20240927	170000	20160919	1780	1780	1780	1780	0
130	20240927	165900	20160919	1780	1780	1780	1780	0
131	20240927	165800	20160919	1780	1780	1780	1780	0
132	20240927	165700	20160919	1780	1780	1780	1780	0
133	20240927	165600	20160919	1780	1780	1780	1780	0
134	20240927	165500	20160919	1780	1780	1780	1780	0
135	20240927	165400	20160919	1780	1780	1780	1780	0
136	20240927	165300	20160919	1780	1780	1780	1780	0
137	20240927	165200	20160919	1780	1780	1780	1780	0
138	20240927	165100	20160919	1780	1780	1780	1780	0
139	20240927	165000	20160919	1780	1780	1780	1780	0
140	20240927	164900	20160919	1780	1780	1780	1780	0
141	20240927	164800	20160919	1780	1780	1780	1780	0
142	20240927	164700	20160919	1780	1780	1780	1780	0
143	20240927	164600	20160919	1780	1780	1780	1780	0
144	20240927	164500	20160919	1780	1780	1780	1780	0
145	20240927	164400	20160919	1780	1780	1780	1780	0
146	20240927	164300	20160919	1780	1780	1780	1780	0
147	20240927	164200	20160919	1780	1780	1780	1780	0
148	20240927	164100	20160919	1780	1780	1780	1780	0
149	20240927	164000	20160919	1780	1780	1780	1780	0
150	20240927	163900	20160919	1780	1780	1780	1780	0
151	20240927	163800	20160919	1780	1780	1780	1780	0
152	20240927	163700	20160919	1780	1780	1780	1780	5
153	20240927	163600	20160919	1780	1780	1780	1780	0
154	20240927	163500	20160919	1780	1780	1780	1780	0
155	20240927	163400	20160919	1780	1780	1780	1780	0
156	20240927	163300	20160919	1780	1780	1780	1780	0
157	20240927	163200	20160919	1780	1780	1780	1780	0
158	20240927	163100	20160919	1780	1780	1780	1780	0
159	20240927	163000	20160919	1780	1780	1780	1780	0
160	20240927	162900	20160919	1780	1780	1780	1780	0
161	20240927	162800	20160919	1780	1780	1780	1780	0
162	20240927	162700	20160919	1780	1780	1780	1780	0
163	20240927	162600	20160919	1780	1780	1780	1780	0
164	20240927	162500	20160919	1780	1780	1780	1780	0
165	20240927	162400	20160919	1780	1780	1780	1780	0
166	20240927	162300	20160919	1780	1780	1780	1780	0
167	20240927	162200	20160919	1780	1780	1780	1780	0
168	20240927	162100	20160919	1780	1780	1780	1780	0
169	20240927	162000	20160919	1780	1780	1780	1780	0
170	20240927	161900	20160919	1780	1780	1780	1780	0
171	20240927	161800	20160919	1780	1780	1780	1780	0
172	20240927	161700	20160919	1780	1780	1780	1780	0
173	20240927	161600	20160919	1780	1780	1780	1780	0
174	20240927	161500	20160919	1780	1780	1780	1780	0
175	20240927	161400	20160919	1780	1780	1780	1780	0
176	20240927	161300	20160919	1780	1780	1780	1780	0
177	20240927	161200	20160919	1780	1780	1780	1780	0
178	20240927	161100	20160919	1780	1780	1780	1780	0
179	20240927	161000	20160919	1780	1780	1780	1780	0
180	20240927	160900	20160919	1780	1780	1780	1780	0
181	20240927	160800	20160919	1780	1780	1780	1780	0
182	20240927	160700	20160919	1780	1780	1780	1780	5
183	20240927	160600	20160919	1780	1780	1780	1780	0
184	20240927	160500	20160919	1780	1780	1780	1780	0
185	20240927	160400	20160919	1780	1780	1780	1780	0
186	20240927	160300	20160919	1780	1780	1780	1780	0
187	20240927	160200	20160919	1780	1780	1780	1780	0
188	20240927	160100	20160919	1780	1780	1780	1780	0
189	20240927	160000	20160919	1780	1780	1780	1780	0
190	20240927	155900	20160919	1780	1780	1780	1780	0
191	20240927	155800	20160919	1780	1780	1780	1780	0
192	20240927	155700	20160919	1780	1780	1780	1780	0
193	20240927	155600	20160919	1780	1780	1780	1780	0
194	20240927	155500	20160919	1780	1780	1780	1780	0
195	20240927	155400	20160919	1780	1780	1780	1780	0
196	20240927	155300	20160919	1780	1780	1780	1780	0
197	20240927	155200	20160919	1780	1780	1780	1780	0
198	20240927	155100	20160919	1780	1780	1780	1780	0
199	20240927	155000	20160919	1780	1780	1780	1780	0
200	20240927	154900	20160919	1780	1780	1780	1780	0
201	20240927	154800	20160919	1780	1780	1780	1780	0
202	20240927	154700	20160919	1780	1780	1780	1780	0
203	20240927	154600	20160919	1780	1780	1780	1780	0
204	20240927	154500	20160919	1780	1780	1780	1780	0
205	20240927	154400	20160919	1780	1780	1780	1780	0
206	20240927	154300	20160919	1780	1780	1780	1780	0
207	20240927	154200	20160919	1780	1780	1780	1780	0
208	20240927	154100	20160919	1780	1780	1780	1780	0
209	20240927	154000	20160919	1780	1780	1780	1780	0
210	20240927	153900	20160919	1780	1780	1780	1780	0
211	20240927	153800	20160919	1780	1780	1780	1780	0
212	20240927	153700	20160919	1780	1780	1780	1780	5
213	20240927	153600	20160919	1780	1780	1780	1780	0
214	20240927	153500	20160919	1780	1780	1780	1780	0
215	20240927	153400	20160919	1780	1780	1780	1780	0
216	20240927	153300	20160919	1780	1780	1780	1780	0
217	20240927	153200	20160919	1780	1780	1780	1780	0
218	20240927	153100	20160919	1780	1780	1780	1780	0
219	20240927	153000	20160919	1780	1780	1780	1780	5
220	20240927	152900	20152019	1780	1780	1780	1780	0
221	20240927	152800	20152019	1780	1780	1780	1780	0
222	20240927	152700	20152019	1780	1780	1780	1780	0
223	20240927	152600	20152019	1780	1780	1780	1780	0
224	20240927	152500	20152019	1780	1780	1780	1780	0
225	20240927	152400	20152019	1780	1780	1780	1780	0
226	20240927	152300	20152019	1780	1780	1780	1780	0
227	20240927	152200	20152019	1780	1780	1780	1780	0
228	20240927	152100	20152019	1780	1780	1780	1780	0
229	20240927	152000	20152019	1780	1780	1780	1780	0
230	20240927	151900	20152019	1780	1780	1780	1780	0
231	20240927	151800	20152019	1780	1780	1780	1780	0
232	20240927	151700	20152019	1780	1780	1780	1780	0
233	20240927	151600	20152019	1780	1780	1780	1780	0
234	20240927	151500	20152019	1780	1780	1780	1780	0
235	20240927	151400	20152019	1780	1780	1780	1780	0
236	20240927	151300	20152019	1780	1780	1780	1780	0
237	20240927	151200	20152019	1780	1780	1780	1780	0
238	20240927	151100	20152019	1780	1780	1780	1780	0
239	20240927	151000	20152019	1780	1780	1780	1780	109
240	20240927	150900	19957999	1778	1778	1778	1778	0
241	20240927	150800	19957999	1778	1778	1778	1778	0
242	20240927	150700	19957999	1778	1778	1778	1778	0
243	20240927	150600	19957999	1778	1778	1778	1778	0
244	20240927	150500	19957999	1778	1778	1778	1778	0
245	20240927	150400	19957999	1778	1778	1778	1778	86
246	20240927	150300	19805091	1778	1778	1778	1778	0
247	20240927	150200	19805091	1778	1778	1778	1778	0
248	20240927	150100	19805091	1778	1778	1778	1778	0
249	20240927	150000	19805091	1778	1778	1778	1778	0
250	20240927	145900	19805091	1778	1778	1778	1778	500
251	20240927	145800	18916091	1778	1778	1778	1778	0
252	20240927	145700	18916091	1778	1778	1778	1778	0
253	20240927	145600	18916091	1778	1778	1779	1778	475
254	20240927	145500	18071539	1778	1778	1778	1778	0
255	20240927	145400	18071539	1778	1778	1778	1778	0
256	20240927	145300	18071539	1778	1778	1778	1778	0
257	20240927	145200	18071539	1778	1778	1778	1778	0
258	20240927	145100	18071539	1778	1778	1778	1778	1500
259	20240927	145000	15404539	1778	1778	1778	1778	0
260	20240927	144900	15404539	1778	1778	1778	1778	0
261	20240927	144800	15404539	1778	1778	1778	1778	0
262	20240927	144700	15404539	1778	1778	1778	1778	0
263	20240927	144600	15404539	1778	1779	1779	1778	1214
264	20240927	144500	13246033	1779	1779	1779	1779	0
265	20240927	144400	13246033	1779	1779	1779	1779	0
266	20240927	144300	13246033	1779	1779	1779	1779	0
267	20240927	144200	13246033	1779	1779	1779	1779	0
268	20240927	144100	13246033	1779	1779	1779	1779	0
269	20240927	144000	13246033	1779	1779	1779	1779	0
270	20240927	143900	13246033	1779	1779	1779	1779	0
271	20240927	143800	13246033	1779	1779	1779	1779	0
272	20240927	143700	13246033	1779	1779	1779	1779	0
273	20240927	143600	13246033	1779	1779	1779	1779	0
274	20240927	143500	13246033	1779	1779	1779	1779	0
275	20240927	143400	13246033	1779	1779	1779	1779	0
276	20240927	143300	13246033	1779	1779	1779	1779	0
277	20240927	143200	13246033	1779	1779	1779	1779	7
278	20240927	143100	13233580	1778	1778	1778	1778	0
279	20240927	143000	13233580	1778	1778	1778	1778	0
280	20240927	142900	13233580	1778	1778	1778	1778	0
281	20240927	142800	13233580	1778	1778	1778	1778	0
282	20240927	142700	13233580	1778	1778	1778	1778	0
283	20240927	142600	13233580	1778	1778	1778	1778	0
284	20240927	142500	13233580	1778	1778	1778	1778	0
285	20240927	142400	13233580	1778	1778	1778	1778	0
286	20240927	142300	13233580	1778	1778	1778	1778	0
287	20240927	142200	13233580	1778	1778	1778	1778	0
288	20240927	142100	13233580	1778	1778	1778	1778	0
289	20240927	142000	13233580	1778	1778	1778	1778	0
290	20240927	141900	13233580	1778	1778	1778	1778	0
291	20240927	141800	13233580	1778	1778	1778	1778	0
292	20240927	141700	13233580	1778	1778	1778	1778	0
293	20240927	141600	13233580	1778	1778	1778	1778	0
294	20240927	141500	13233580	1778	1778	1778	1778	0
295	20240927	141400	13233580	1778	1778	1778	1778	0
296	20240927	141300	13233580	1778	1778	1778	1778	0
297	20240927	141200	13233580	1778	1778	1778	1778	0
298	20240927	141100	13233580	1778	1778	1778	1778	0
299	20240927	141000	13233580	1778	1778	1778	1778	0
300	20240927	140900	13233580	1778	1778	1778	1778	0
301	20240927	140800	13233580	1778	1778	1778	1778	0
302	20240927	140700	13233580	1778	1778	1778	1778	0
303	20240927	140600	13233580	1778	1778	1778	1778	0
304	20240927	140500	13233580	1778	1778	1778	1778	0
305	20240927	140400	13233580	1778	1778	1778	1778	0
306	20240927	140300	13233580	1778	1778	1778	1778	0
307	20240927	140200	13233580	1778	1778	1778	1778	0
308	20240927	140100	13233580	1778	1778	1778	1778	0
309	20240927	140000	13233580	1778	1778	1778	1778	0
310	20240927	135900	13233580	1778	1778	1778	1778	0
311	20240927	135800	13233580	1778	1778	1778	1778	0
312	20240927	135700	13233580	1778	1778	1778	1778	0
313	20240927	135600	13233580	1778	1778	1778	1778	0
314	20240927	135500	13233580	1778	1778	1778	1778	0
315	20240927	135400	13233580	1778	1778	1778	1778	0
316	20240927	135300	13233580	1778	1778	1778	1778	0
317	20240927	135200	13233580	1778	1778	1778	1778	0
318	20240927	135100	13233580	1778	1778	1778	1778	0
319	20240927	135000	13233580	1778	1778	1778	1778	0
320	20240927	134900	13233580	1778	1778	1778	1778	0
321	20240927	134800	13233580	1778	1778	1778	1778	0
322	20240927	134700	13233580	1778	1778	1778	1778	0
323	20240927	134600	13233580	1778	1778	1778	1778	0
324	20240927	134500	13233580	1778	1778	1778	1778	0
325	20240927	134400	13233580	1778	1778	1778	1778	0
326	20240927	134300	13233580	1778	1778	1778	1778	0
327	20240927	134200	13233580	1778	1778	1778	1778	0
328	20240927	134100	13233580	1778	1778	1778	1778	70
329	20240927	134000	13109120	1780	1780	1780	1780	0
330	20240927	133900	13109120	1780	1780	1780	1780	0
331	20240927	133800	13109120	1780	1780	1780	1780	1
332	20240927	133700	13107340	1780	1780	1780	1780	0
333	20240927	133600	13107340	1780	1780	1780	1780	0
334	20240927	133500	13107340	1780	1780	1780	1780	0
335	20240927	133400	13107340	1780	1780	1780	1780	0
336	20240927	133300	13107340	1780	1780	1780	1780	0
337	20240927	133200	13107340	1780	1780	1780	1780	0
338	20240927	133100	13107340	1780	1780	1780	1780	0
339	20240927	133000	13107340	1780	1780	1780	1780	0
340	20240927	132900	13107340	1780	1780	1780	1780	0
341	20240927	132800	13107340	1780	1780	1780	1780	0
342	20240927	132700	13107340	1780	1780	1780	1780	0
343	20240927	132600	13107340	1780	1780	1780	1780	0
344	20240927	132500	13107340	1780	1780	1780	1780	0
345	20240927	132400	13107340	1780	1780	1780	1780	0
346	20240927	132300	13107340	1780	1780	1780	1780	0
347	20240927	132200	13107340	1780	1780	1780	1780	0
348	20240927	132100	13107340	1780	1780	1780	1780	0
349	20240927	132000	13107340	1780	1780	1780	1780	0
350	20240927	131900	13107340	1780	1780	1780	1780	0
351	20240927	131800	13107340	1780	1780	1780	1780	5
352	20240927	131700	13098440	1778	1778	1778	1778	0
353	20240927	131600	13098440	1778	1778	1778	1778	0
354	20240927	131500	13098440	1778	1778	1778	1778	0
355	20240927	131400	13098440	1778	1778	1778	1778	0
356	20240927	131300	13098440	1778	1778	1778	1778	0
357	20240927	131200	13098440	1778	1778	1778	1778	0
358	20240927	131100	13098440	1778	1778	1778	1778	0
359	20240927	131000	13098440	1778	1778	1778	1778	0
360	20240927	130900	13098440	1778	1778	1778	1778	0
361	20240927	130800	13098440	1778	1778	1778	1778	0
362	20240927	130700	13098440	1778	1778	1778	1778	0
363	20240927	130600	13098440	1778	1778	1778	1778	0
364	20240927	130500	13098440	1778	1778	1778	1778	0
365	20240927	130400	13098440	1778	1778	1778	1778	0
366	20240927	130300	13098440	1778	1778	1778	1778	0
367	20240927	130200	13098440	1778	1778	1778	1778	0
368	20240927	130100	13098440	1778	1778	1778	1778	0
369	20240927	130000	13098440	1778	1778	1778	1778	0
370	20240927	125900	13098440	1778	1778	1778	1778	0
371	20240927	125800	13098440	1778	1778	1778	1778	0
372	20240927	125700	13098440	1778	1778	1778	1778	0
373	20240927	125600	13098440	1778	1778	1778	1778	0
374	20240927	125500	13098440	1778	1778	1778	1778	0
375	20240927	125400	13098440	1778	1778	1778	1778	0
376	20240927	125300	13098440	1778	1778	1778	1778	0
377	20240927	125200	13098440	1778	1778	1778	1778	0
378	20240927	125100	13098440	1778	1778	1778	1778	0
379	20240927	125000	13098440	1778	1778	1778	1778	0
380	20240927	124900	13098440	1778	1778	1778	1778	0
381	20240927	124800	13098440	1778	1778	1778	1778	0
382	20240927	124700	13098440	1778	1778	1778	1778	0
383	20240927	124600	13098440	1778	1778	1778	1778	0
384	20240927	124500	13098440	1778	1778	1778	1778	0
385	20240927	124400	13098440	1778	1778	1778	1778	0
386	20240927	124300	13098440	1778	1778	1778	1778	0
387	20240927	124200	13098440	1778	1778	1778	1778	0
388	20240927	124100	13098440	1778	1778	1778	1778	0
389	20240927	124000	13098440	1778	1778	1778	1778	0
390	20240927	123900	13098440	1778	1778	1778	1778	0
391	20240927	123800	13098440	1778	1778	1778	1778	0
392	20240927	123700	13098440	1778	1778	1778	1778	0
393	20240927	123600	13098440	1778	1778	1778	1778	0
394	20240927	123500	13098440	1778	1778	1778	1778	0
395	20240927	123400	13098440	1778	1778	1778	1778	0
396	20240927	123300	13098440	1778	1778	1778	1778	0
397	20240927	123200	13098440	1778	1778	1778	1778	0
398	20240927	123100	13098440	1778	1778	1778	1778	0
399	20240927	123000	13098440	1778	1778	1778	1778	0
400	20240927	122900	13098440	1778	1778	1778	1778	0
401	20240927	122800	13098440	1778	1778	1778	1778	0
402	20240927	122700	13098440	1778	1778	1778	1778	0
403	20240927	122600	13098440	1778	1778	1778	1778	0
404	20240927	122500	13098440	1778	1778	1778	1778	0
405	20240927	122400	13098440	1778	1778	1778	1778	0
406	20240927	122300	13098440	1778	1778	1778	1778	0
407	20240927	122200	13098440	1778	1778	1778	1778	100
408	20240927	122100	12920640	1778	1778	1778	1778	200
409	20240927	122000	12565040	1780	1780	1780	1780	0
410	20240927	121900	12565040	1780	1780	1780	1780	0
411	20240927	121800	12565040	1780	1780	1780	1780	0
412	20240927	121700	12565040	1780	1780	1780	1780	0
413	20240927	121600	12565040	1780	1780	1780	1780	0
414	20240927	121500	12565040	1780	1780	1780	1780	0
415	20240927	121400	12565040	1780	1780	1780	1780	0
416	20240927	121300	12565040	1780	1780	1780	1780	1
417	20240927	121200	12563260	1781	1781	1781	1781	0
418	20240927	121100	12563260	1781	1781	1781	1781	0
419	20240927	121000	12563260	1781	1781	1781	1781	0
420	20240927	120900	12563260	1781	1781	1781	1781	0
421	20240927	120800	12563260	1781	1781	1781	1781	0
422	20240927	120700	12563260	1781	1779	1781	1779	300
423	20240927	120600	12029120	1779	1779	1779	1779	0
424	20240927	120500	12029120	1779	1779	1779	1779	0
425	20240927	120400	12029120	1779	1779	1779	1779	0
426	20240927	120300	12029120	1779	1779	1779	1779	0
427	20240927	120200	12029120	1779	1779	1779	1779	0
428	20240927	120100	12029120	1779	1779	1779	1779	0
429	20240927	120000	12029120	1779	1779	1779	1779	0
430	20240927	115900	12029120	1779	1779	1779	1779	0
431	20240927	115800	12029120	1779	1779	1779	1779	0
432	20240927	115700	12029120	1779	1779	1779	1779	0
433	20240927	115600	12029120	1779	1779	1779	1779	0
434	20240927	115500	12029120	1779	1779	1779	1779	0
435	20240927	115400	12029120	1779	1779	1779	1779	30
436	20240927	115300	11975750	1778	1778	1778	1778	0
437	20240927	115200	11975750	1778	1778	1778	1778	0
438	20240927	115100	11975750	1778	1778	1778	1778	0
439	20240927	115000	11975750	1778	1778	1778	1778	0
440	20240927	114900	11975750	1778	1778	1778	1778	0
441	20240927	114800	11975750	1778	1778	1778	1778	0
442	20240927	114700	11975750	1778	1778	1778	1778	80
443	20240927	114600	11833510	1779	1779	1779	1779	0
444	20240927	114500	11833510	1779	1779	1779	1779	0
445	20240927	114400	11833510	1779	1779	1779	1779	0
446	20240927	114300	11833510	1779	1779	1779	1779	0
447	20240927	114200	11833510	1779	1779	1779	1779	0
448	20240927	114100	11833510	1779	1779	1779	1779	0
449	20240927	114000	11833510	1779	1779	1779	1779	0
450	20240927	113900	11833510	1779	1779	1779	1779	0
451	20240927	113800	11833510	1779	1779	1779	1779	0
452	20240927	113700	11833510	1779	1779	1779	1779	0
453	20240927	113600	11833510	1779	1779	1779	1779	0
454	20240927	113500	11833510	1779	1779	1779	1779	0
455	20240927	113400	11833510	1779	1779	1779	1779	0
456	20240927	113300	11833510	1779	1779	1779	1779	0
457	20240927	113200	11833510	1779	1779	1779	1779	0
458	20240927	113100	11833510	1779	1779	1779	1779	0
459	20240927	113000	11833510	1779	1779	1779	1779	0
460	20240927	112900	11833510	1779	1779	1779	1779	0
461	20240927	112800	11833510	1779	1779	1779	1779	0
462	20240927	112700	11833510	1779	1779	1779	1779	0
463	20240927	112600	11833510	1779	1779	1779	1779	0
464	20240927	112500	11833510	1779	1779	1779	1779	0
465	20240927	112400	11833510	1779	1779	1779	1779	0
466	20240927	112300	11833510	1779	1779	1779	1779	0
467	20240927	112200	11833510	1779	1779	1779	1779	0
468	20240927	112100	11833510	1779	1779	1779	1779	0
469	20240927	112000	11833510	1779	1779	1779	1779	0
470	20240927	111900	11833510	1779	1779	1779	1779	0
471	20240927	111800	11833510	1779	1779	1779	1779	1
472	20240927	111700	11831731	1779	1779	1779	1779	1
473	20240927	111600	11829952	1778	1778	1778	1778	0
474	20240927	111500	11829952	1778	1778	1778	1778	0
475	20240927	111400	11829952	1778	1778	1778	1778	0
476	20240927	111300	11829952	1778	1778	1778	1778	0
477	20240927	111200	11829952	1778	1778	1778	1778	6
478	20240927	111100	11819284	1778	1778	1778	1778	0
479	20240927	111000	11819284	1778	1778	1778	1778	0
480	20240927	110900	11819284	1778	1778	1778	1778	0
481	20240927	110800	11819284	1778	1778	1778	1778	0
482	20240927	110700	11819284	1778	1778	1778	1778	0
483	20240927	110600	11819284	1778	1778	1778	1778	0
484	20240927	110500	11819284	1778	1778	1778	1778	0
485	20240927	110400	11819284	1778	1778	1778	1778	0
486	20240927	110300	11819284	1778	1778	1778	1778	0
487	20240927	110200	11819284	1778	1778	1778	1778	0
488	20240927	110100	11819284	1778	1778	1778	1778	0
489	20240927	110000	11819284	1778	1778	1778	1778	0
490	20240927	105900	11819284	1778	1778	1778	1778	0
491	20240927	105800	11819284	1778	1778	1778	1778	0
492	20240927	105700	11819284	1778	1778	1778	1778	0
493	20240927	105600	11819284	1778	1778	1778	1778	0
494	20240927	105500	11819284	1778	1778	1778	1778	0
495	20240927	105400	11819284	1778	1778	1778	1778	0
496	20240927	105300	11819284	1778	1778	1778	1778	0
497	20240927	105200	11819284	1778	1778	1778	1778	0
498	20240927	105100	11819284	1778	1778	1778	1778	0
499	20240927	105000	11819284	1778	1778	1778	1778	0
500	20240927	104900	11819284	1778	1778	1778	1778	0
501	20240927	104800	11819284	1778	1778	1778	1778	20
502	20240927	104700	11783724	1778	1778	1778	1778	0
503	20240927	104600	11783724	1778	1778	1778	1778	0
504	20240927	104500	11783724	1778	1778	1778	1778	0
505	20240927	104400	11783724	1778	1778	1778	1778	0
506	20240927	104300	11783724	1778	1778	1778	1778	100
507	20240927	104200	11605924	1778	1778	1778	1778	237
508	20240927	104100	11184538	1778	1778	1778	1778	0
509	20240927	104000	11184538	1778	1778	1778	1778	95
510	20240927	103900	11015628	1778	1778	1778	1778	0
511	20240927	103800	11015628	1778	1778	1778	1778	0
512	20240927	103700	11015628	1778	1778	1778	1778	0
513	20240927	103600	11015628	1778	1778	1778	1778	0
514	20240927	103500	11015628	1778	1778	1778	1778	0
515	20240927	103400	11015628	1778	1778	1778	1778	340
516	20240927	103300	10411108	1778	1778	1778	1778	0
517	20240927	103200	10411108	1778	1778	1778	1778	0
518	20240927	103100	10411108	1778	1778	1778	1778	0
519	20240927	103000	10411108	1778	1778	1778	1778	0
520	20240927	102900	10411108	1778	1778	1778	1778	0
521	20240927	102800	10411108	1778	1778	1778	1778	0
522	20240927	102700	10411108	1778	1778	1778	1778	0
523	20240927	102600	10411108	1778	1778	1778	1778	0
524	20240927	102500	10411108	1778	1778	1778	1778	0
525	20240927	102400	10411108	1778	1778	1778	1778	0
526	20240927	102300	10411108	1778	1778	1778	1778	0
527	20240927	102200	10411108	1778	1778	1778	1778	0
528	20240927	102100	10411108	1778	1778	1778	1778	0
529	20240927	102000	10411108	1778	1778	1778	1778	0
530	20240927	101900	10411108	1778	1778	1778	1778	0
531	20240927	101800	10411108	1778	1778	1778	1778	0
532	20240927	101700	10411108	1778	1778	1778	1778	0
533	20240927	101600	10411108	1778	1778	1778	1778	0
534	20240927	101500	10411108	1778	1778	1778	1778	0
535	20240927	101400	10411108	1778	1778	1778	1778	0
536	20240927	101300	10411108	1778	1778	1778	1778	0
537	20240927	101200	10411108	1778	1778	1778	1778	5043
538	20240927	101100	1444654	1779	1779	1779	1779	0
539	20240927	101000	1444654	1779	1779	1779	1779	0
540	20240927	100900	1444654	1779	1779	1779	1779	0
541	20240927	100800	1444654	1779	1779	1779	1779	0
542	20240927	100700	1444654	1779	1779	1779	1779	0
543	20240927	100600	1444654	1779	1779	1779	1779	0
544	20240927	100500	1444654	1779	1779	1779	1779	0
545	20240927	100400	1444654	1779	1779	1779	1779	0
546	20240927	100300	1444654	1779	1779	1779	1779	0
547	20240927	100200	1444654	1779	1779	1779	1779	0
548	20240927	100100	1444654	1779	1779	1779	1779	0
549	20240927	100000	1444654	1779	1779	1779	1779	0
550	20240927	095900	1444654	1779	1778	1779	1778	91
551	20240927	095800	1282828	1778	1778	1778	1778	0
552	20240927	095700	1282828	1778	1778	1778	1778	0
553	20240927	095600	1282828	1778	1778	1778	1778	0
554	20240927	095500	1282828	1778	1778	1778	1778	0
555	20240927	095400	1282828	1778	1778	1778	1778	0
556	20240927	095300	1282828	1778	1778	1778	1778	4
557	20240927	095200	1275716	1777	1777	1777	1777	0
558	20240927	095100	1275716	1777	1777	1777	1777	0
559	20240927	095000	1275716	1777	1777	1777	1777	0
560	20240927	094900	1275716	1777	1777	1777	1777	0
561	20240927	094800	1275716	1777	1777	1777	1777	0
562	20240927	094700	1275716	1777	1777	1777	1777	1
563	20240927	094600	1273939	1778	1778	1778	1778	0
564	20240927	094500	1273939	1778	1778	1778	1778	0
565	20240927	094400	1273939	1778	1778	1778	1778	0
566	20240927	094300	1273939	1778	1778	1778	1778	0
567	20240927	094200	1273939	1778	1778	1778	1778	0
568	20240927	094100	1273939	1778	1778	1778	1778	0
569	20240927	094000	1273939	1778	1778	1778	1778	0
570	20240927	093900	1273939	1778	1778	1778	1778	0
571	20240927	093800	1273939	1778	1778	1778	1778	0
572	20240927	093700	1273939	1778	1778	1778	1778	10
573	20240927	093600	1256159	1778	1778	1778	1778	23
574	20240927	093500	1215265	1778	1778	1778	1778	0
575	20240927	093400	1215265	1778	1778	1778	1778	0
576	20240927	093300	1215265	1778	1778	1778	1778	0
577	20240927	093200	1215265	1778	1778	1778	1778	0
578	20240927	093100	1215265	1778	1778	1778	1778	0
579	20240927	093000	1215265	1778	1778	1778	1778	0
580	20240927	092900	1215265	1778	1778	1778	1778	0
581	20240927	092800	1215265	1778	1778	1778	1778	0
582	20240927	092700	1215265	1778	1778	1778	1778	77
583	20240927	092600	1078359	1778	1778	1778	1778	0
584	20240927	092500	1078359	1778	1778	1778	1778	0
585	20240927	092400	1078359	1778	1778	1778	1778	0
586	20240927	092300	1078359	1778	1778	1778	1778	0
587	20240927	092200	1078359	1778	1778	1778	1778	0
588	20240927	092100	1078359	1778	1778	1778	1778	0
589	20240927	092000	1078359	1778	1778	1778	1778	0
590	20240927	091900	1078359	1778	1778	1778	1778	0
591	20240927	091800	1078359	1778	1778	1778	1778	0
592	20240927	091700	1078359	1778	1778	1778	1778	0
593	20240927	091600	1078359	1778	1778	1778	1778	0
594	20240927	091500	1078359	1778	1778	1778	1778	0
595	20240927	091400	1078359	1778	1778	1778	1778	0
596	20240927	091300	1078359	1778	1778	1778	1778	106
597	20240927	091200	889891	1778	1778	1778	1778	1
598	20240927	091100	888113	1779	1779	1779	1779	12
599	20240927	091000	866765	1779	1779	1779	1779	94
600	20240927	090900	699539	1779	1779	1779	1779	1
601	20240927	090800	697760	1779	1779	1779	1779	0
602	20240927	090700	697760	1779	1779	1779	1779	0
603	20240927	090600	697760	1779	1779	1779	1779	1
604	20240927	090500	695981	1781	1781	1781	1781	0
605	20240927	090400	695981	1781	1781	1781	1781	0
606	20240927	090300	695981	1781	1781	1781	1781	0
607	20240927	090200	695981	1781	1781	1781	1781	0
608	20240927	090100	695981	1781	1780	1781	1780	139
609	20240927	090000	448560	1780	1780	1780	1780	186