KissMeData/051630/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193400	3816825	2955	2955	2955	2955	62
3	20240927	193300	3816825	2955	2955	2955	2955	0
4	20240927	193200	3816825	2955	2955	2955	2955	0
5	20240927	193100	3816825	2955	2955	2955	2955	0
6	20240927	193000	3816825	2955	2955	2955	2955	0
7	20240927	192900	3816825	2955	2955	2955	2955	0
8	20240927	192800	3816825	2955	2955	2955	2955	0
9	20240927	192700	3816825	2955	2955	2955	2955	0
10	20240927	192600	3816825	2955	2955	2955	2955	0
11	20240927	192500	3816825	2955	2955	2955	2955	0
12	20240927	192400	3816825	2955	2955	2955	2955	0
13	20240927	192300	3816825	2955	2955	2955	2955	0
14	20240927	192200	3816825	2955	2955	2955	2955	0
15	20240927	192100	3816825	2955	2955	2955	2955	0
16	20240927	192000	3816825	2955	2955	2955	2955	0
17	20240927	191900	3816825	2955	2955	2955	2955	0
18	20240927	191800	3816825	2955	2955	2955	2955	0
19	20240927	191700	3816825	2955	2955	2955	2955	0
20	20240927	191600	3816825	2955	2955	2955	2955	0
21	20240927	191500	3816825	2955	2955	2955	2955	0
22	20240927	191400	3816825	2955	2955	2955	2955	0
23	20240927	191300	3816825	2955	2955	2955	2955	0
24	20240927	191200	3816825	2955	2955	2955	2955	0
25	20240927	191100	3816825	2955	2955	2955	2955	0
26	20240927	191000	3816825	2955	2955	2955	2955	0
27	20240927	190900	3816825	2955	2955	2955	2955	0
28	20240927	190800	3816825	2955	2955	2955	2955	0
29	20240927	190700	3816825	2955	2955	2955	2955	0
30	20240927	190600	3816825	2955	2955	2955	2955	0
31	20240927	190500	3816825	2955	2955	2955	2955	0
32	20240927	190400	3816825	2955	2955	2955	2955	62
33	20240927	190300	3816825	2955	2955	2955	2955	0
34	20240927	190200	3816825	2955	2955	2955	2955	0
35	20240927	190100	3816825	2955	2955	2955	2955	0
36	20240927	190000	3816825	2955	2955	2955	2955	0
37	20240927	185900	3816825	2955	2955	2955	2955	0
38	20240927	185800	3816825	2955	2955	2955	2955	0
39	20240927	185700	3816825	2955	2955	2955	2955	0
40	20240927	185600	3816825	2955	2955	2955	2955	0
41	20240927	185500	3816825	2955	2955	2955	2955	0
42	20240927	185400	3816825	2955	2955	2955	2955	0
43	20240927	185300	3816825	2955	2955	2955	2955	0
44	20240927	185200	3816825	2955	2955	2955	2955	0
45	20240927	185100	3816825	2955	2955	2955	2955	0
46	20240927	185000	3816825	2955	2955	2955	2955	0
47	20240927	184900	3816825	2955	2955	2955	2955	0
48	20240927	184800	3816825	2955	2955	2955	2955	0
49	20240927	184700	3816825	2955	2955	2955	2955	0
50	20240927	184600	3816825	2955	2955	2955	2955	0
51	20240927	184500	3816825	2955	2955	2955	2955	0
52	20240927	184400	3816825	2955	2955	2955	2955	0
53	20240927	184300	3816825	2955	2955	2955	2955	0
54	20240927	184200	3816825	2955	2955	2955	2955	0
55	20240927	184100	3816825	2955	2955	2955	2955	0
56	20240927	184000	3816825	2955	2955	2955	2955	0
57	20240927	183900	3816825	2955	2955	2955	2955	0
58	20240927	183800	3816825	2955	2955	2955	2955	0
59	20240927	183700	3816825	2955	2955	2955	2955	0
60	20240927	183600	3816825	2955	2955	2955	2955	0
61	20240927	183500	3816825	2955	2955	2955	2955	0
62	20240927	183400	3816825	2955	2955	2955	2955	62
63	20240927	183300	3816825	2955	2955	2955	2955	0
64	20240927	183200	3816825	2955	2955	2955	2955	0
65	20240927	183100	3816825	2955	2955	2955	2955	0
66	20240927	183000	3816825	2955	2955	2955	2955	0
67	20240927	182900	3816825	2955	2955	2955	2955	0
68	20240927	182800	3816825	2955	2955	2955	2955	0
69	20240927	182700	3816825	2955	2955	2955	2955	0
70	20240927	182600	3816825	2955	2955	2955	2955	0
71	20240927	182500	3816825	2955	2955	2955	2955	0
72	20240927	182400	3816825	2955	2955	2955	2955	0
73	20240927	182300	3816825	2955	2955	2955	2955	0
74	20240927	182200	3816825	2955	2955	2955	2955	0
75	20240927	182100	3816825	2955	2955	2955	2955	0
76	20240927	182000	3816825	2955	2955	2955	2955	0
77	20240927	181900	3816825	2955	2955	2955	2955	0
78	20240927	181800	3816825	2955	2955	2955	2955	0
79	20240927	181700	3816825	2955	2955	2955	2955	0
80	20240927	181600	3816825	2955	2955	2955	2955	0
81	20240927	181500	3816825	2955	2955	2955	2955	0
82	20240927	181400	3816825	2955	2955	2955	2955	0
83	20240927	181300	3816825	2955	2955	2955	2955	0
84	20240927	181200	3816825	2955	2955	2955	2955	0
85	20240927	181100	3816825	2955	2955	2955	2955	0
86	20240927	181000	3816825	2955	2955	2955	2955	0
87	20240927	180900	3816825	2955	2955	2955	2955	0
88	20240927	180800	3816825	2955	2955	2955	2955	0
89	20240927	180700	3816825	2955	2955	2955	2955	0
90	20240927	180600	3816825	2955	2955	2955	2955	0
91	20240927	180500	3816825	2955	2955	2955	2955	0
92	20240927	180400	3816825	2955	2955	2955	2955	62
93	20240927	180300	3816825	2955	2955	2955	2955	0
94	20240927	180200	3816825	2955	2955	2955	2955	0
95	20240927	180100	3816825	2955	2955	2955	2955	0
96	20240927	180000	3816825	2955	2955	2955	2955	0
97	20240927	175900	3816825	2955	2955	2955	2955	0
98	20240927	175800	3816825	2955	2955	2955	2955	0
99	20240927	175700	3816825	2955	2955	2955	2955	0
100	20240927	175600	3816825	2955	2955	2955	2955	0
101	20240927	175500	3816825	2955	2955	2955	2955	0
102	20240927	175400	3816825	2955	2955	2955	2955	0
103	20240927	175300	3816825	2955	2955	2955	2955	0
104	20240927	175200	3816825	2955	2955	2955	2955	0
105	20240927	175100	3816825	2955	2955	2955	2955	0
106	20240927	175000	3816825	2955	2955	2955	2955	0
107	20240927	174900	3816825	2955	2955	2955	2955	0
108	20240927	174800	3816825	2955	2955	2955	2955	0
109	20240927	174700	3816825	2955	2955	2955	2955	0
110	20240927	174600	3816825	2955	2955	2955	2955	0
111	20240927	174500	3816825	2955	2955	2955	2955	0
112	20240927	174400	3816825	2955	2955	2955	2955	0
113	20240927	174300	3816825	2955	2955	2955	2955	0
114	20240927	174200	3816825	2955	2955	2955	2955	0
115	20240927	174100	3816825	2955	2955	2955	2955	0
116	20240927	174000	3816825	2955	2955	2955	2955	0
117	20240927	173900	3816825	2955	2955	2955	2955	0
118	20240927	173800	3816825	2955	2955	2955	2955	0
119	20240927	173700	3816825	2955	2955	2955	2955	0
120	20240927	173600	3816825	2955	2955	2955	2955	0
121	20240927	173500	3816825	2955	2955	2955	2955	0
122	20240927	173400	3816825	2955	2955	2955	2955	62
123	20240927	173300	3816825	2955	2955	2955	2955	0
124	20240927	173200	3816825	2955	2955	2955	2955	0
125	20240927	173100	3816825	2955	2955	2955	2955	0
126	20240927	173000	3816825	2955	2955	2955	2955	0
127	20240927	172900	3816825	2955	2955	2955	2955	0
128	20240927	172800	3816825	2955	2955	2955	2955	0
129	20240927	172700	3816825	2955	2955	2955	2955	0
130	20240927	172600	3816825	2955	2955	2955	2955	0
131	20240927	172500	3816825	2955	2955	2955	2955	0
132	20240927	172400	3816825	2955	2955	2955	2955	0
133	20240927	172300	3816825	2955	2955	2955	2955	0
134	20240927	172200	3816825	2955	2955	2955	2955	0
135	20240927	172100	3816825	2955	2955	2955	2955	0
136	20240927	172000	3816825	2955	2955	2955	2955	0
137	20240927	171900	3816825	2955	2955	2955	2955	0
138	20240927	171800	3816825	2955	2955	2955	2955	0
139	20240927	171700	3816825	2955	2955	2955	2955	0
140	20240927	171600	3816825	2955	2955	2955	2955	0
141	20240927	171500	3816825	2955	2955	2955	2955	0
142	20240927	171400	3816825	2955	2955	2955	2955	0
143	20240927	171300	3816825	2955	2955	2955	2955	0
144	20240927	171200	3816825	2955	2955	2955	2955	0
145	20240927	171100	3816825	2955	2955	2955	2955	0
146	20240927	171000	3816825	2955	2955	2955	2955	0
147	20240927	170900	3816825	2955	2955	2955	2955	0
148	20240927	170800	3816825	2955	2955	2955	2955	0
149	20240927	170700	3816825	2955	2955	2955	2955	0
150	20240927	170600	3816825	2955	2955	2955	2955	0
151	20240927	170500	3816825	2955	2955	2955	2955	0
152	20240927	170400	3816825	2955	2955	2955	2955	62
153	20240927	170300	3816825	2955	2955	2955	2955	0
154	20240927	170200	3816825	2955	2955	2955	2955	0
155	20240927	170100	3816825	2955	2955	2955	2955	0
156	20240927	170000	3816825	2955	2955	2955	2955	0
157	20240927	165900	3816825	2955	2955	2955	2955	0
158	20240927	165800	3816825	2955	2955	2955	2955	0
159	20240927	165700	3816825	2955	2955	2955	2955	0
160	20240927	165600	3816825	2955	2955	2955	2955	0
161	20240927	165500	3816825	2955	2955	2955	2955	0
162	20240927	165400	3816825	2955	2955	2955	2955	0
163	20240927	165300	3816825	2955	2955	2955	2955	0
164	20240927	165200	3816825	2955	2955	2955	2955	0
165	20240927	165100	3816825	2955	2955	2955	2955	0
166	20240927	165000	3816825	2955	2955	2955	2955	0
167	20240927	164900	3816825	2955	2955	2955	2955	0
168	20240927	164800	3816825	2955	2955	2955	2955	0
169	20240927	164700	3816825	2955	2955	2955	2955	0
170	20240927	164600	3816825	2955	2955	2955	2955	0
171	20240927	164500	3816825	2955	2955	2955	2955	0
172	20240927	164400	3816825	2955	2955	2955	2955	0
173	20240927	164300	3816825	2955	2955	2955	2955	0
174	20240927	164200	3816825	2955	2955	2955	2955	0
175	20240927	164100	3816825	2955	2955	2955	2955	0
176	20240927	164000	3816825	2955	2955	2955	2955	0
177	20240927	163900	3816825	2955	2955	2955	2955	0
178	20240927	163800	3816825	2955	2955	2955	2955	0
179	20240927	163700	3816825	2955	2955	2955	2955	0
180	20240927	163600	3816825	2955	2955	2955	2955	0
181	20240927	163500	3816825	2955	2955	2955	2955	0
182	20240927	163400	3816825	2955	2955	2955	2955	62
183	20240927	163300	3816825	2955	2955	2955	2955	0
184	20240927	163200	3816825	2955	2955	2955	2955	0
185	20240927	163100	3816825	2955	2955	2955	2955	0
186	20240927	163000	3816825	2955	2955	2955	2955	0
187	20240927	162900	3816825	2955	2955	2955	2955	0
188	20240927	162800	3816825	2955	2955	2955	2955	0
189	20240927	162700	3816825	2955	2955	2955	2955	0
190	20240927	162600	3816825	2955	2955	2955	2955	0
191	20240927	162500	3816825	2955	2955	2955	2955	0
192	20240927	162400	3816825	2955	2955	2955	2955	0
193	20240927	162300	3816825	2955	2955	2955	2955	0
194	20240927	162200	3816825	2955	2955	2955	2955	0
195	20240927	162100	3816825	2955	2955	2955	2955	0
196	20240927	162000	3816825	2955	2955	2955	2955	0
197	20240927	161900	3816825	2955	2955	2955	2955	0
198	20240927	161800	3816825	2955	2955	2955	2955	0
199	20240927	161700	3816825	2955	2955	2955	2955	0
200	20240927	161600	3816825	2955	2955	2955	2955	0
201	20240927	161500	3816825	2955	2955	2955	2955	0
202	20240927	161400	3816825	2955	2955	2955	2955	0
203	20240927	161300	3816825	2955	2955	2955	2955	0
204	20240927	161200	3816825	2955	2955	2955	2955	0
205	20240927	161100	3816825	2955	2955	2955	2955	0
206	20240927	161000	3816825	2955	2955	2955	2955	0
207	20240927	160900	3816825	2955	2955	2955	2955	0
208	20240927	160800	3816825	2955	2955	2955	2955	0
209	20240927	160700	3816825	2955	2955	2955	2955	0
210	20240927	160600	3816825	2955	2955	2955	2955	0
211	20240927	160500	3816825	2955	2955	2955	2955	0
212	20240927	160400	3816825	2955	2955	2955	2955	62
213	20240927	160300	3816825	2955	2955	2955	2955	0
214	20240927	160200	3816825	2955	2955	2955	2955	0
215	20240927	160100	3816825	2955	2955	2955	2955	0
216	20240927	160000	3816825	2955	2955	2955	2955	0
217	20240927	155900	3816825	2955	2955	2955	2955	0
218	20240927	155800	3816825	2955	2955	2955	2955	0
219	20240927	155700	3816825	2955	2955	2955	2955	0
220	20240927	155600	3816825	2955	2955	2955	2955	0
221	20240927	155500	3816825	2955	2955	2955	2955	0
222	20240927	155400	3816825	2955	2955	2955	2955	0
223	20240927	155300	3816825	2955	2955	2955	2955	0
224	20240927	155200	3816825	2955	2955	2955	2955	0
225	20240927	155100	3816825	2955	2955	2955	2955	0
226	20240927	155000	3816825	2955	2955	2955	2955	0
227	20240927	154900	3816825	2955	2955	2955	2955	0
228	20240927	154800	3816825	2955	2955	2955	2955	0
229	20240927	154700	3816825	2955	2955	2955	2955	0
230	20240927	154600	3816825	2955	2955	2955	2955	0
231	20240927	154500	3816825	2955	2955	2955	2955	0
232	20240927	154400	3816825	2955	2955	2955	2955	0
233	20240927	154300	3816825	2955	2955	2955	2955	0
234	20240927	154200	3816825	2955	2955	2955	2955	0
235	20240927	154100	3816825	2955	2955	2955	2955	0
236	20240927	154000	3816825	2955	2955	2955	2955	0
237	20240927	153900	3816825	2955	2955	2955	2955	0
238	20240927	153800	3816825	2955	2955	2955	2955	0
239	20240927	153700	3816825	2955	2955	2955	2955	0
240	20240927	153600	3816825	2955	2955	2955	2955	0
241	20240927	153500	3816825	2955	2955	2955	2955	0
242	20240927	153400	3816825	2955	2955	2955	2955	62
243	20240927	153300	3816825	2955	2955	2955	2955	0
244	20240927	153200	3816825	2955	2955	2955	2955	0
245	20240927	153100	3816825	2955	2955	2955	2955	0
246	20240927	153000	3816825	2955	2955	2955	2955	62
247	20240927	152900	3633615	2960	2960	2960	2960	0
248	20240927	152800	3633615	2960	2960	2960	2960	0
249	20240927	152700	3633615	2960	2960	2960	2960	0
250	20240927	152600	3633615	2960	2960	2960	2960	0
251	20240927	152500	3633615	2960	2960	2960	2960	0
252	20240927	152400	3633615	2960	2960	2960	2960	0
253	20240927	152300	3633615	2960	2960	2960	2960	0
254	20240927	152200	3633615	2960	2960	2960	2960	0
255	20240927	152100	3633615	2960	2960	2960	2960	0
256	20240927	152000	3633615	2960	2960	2960	2960	0
257	20240927	151900	3633615	2960	2960	2960	2960	0
258	20240927	151800	3633615	2960	2960	2960	2960	1
259	20240927	151700	3630655	2960	2960	2960	2960	0
260	20240927	151600	3630655	2960	2960	2960	2960	0
261	20240927	151500	3630655	2960	2960	2960	2960	0
262	20240927	151400	3630655	2960	2960	2960	2960	3
263	20240927	151300	3621775	2960	2960	2960	2960	0
264	20240927	151200	3621775	2960	2960	2960	2960	0
265	20240927	151100	3621775	2960	2960	2960	2960	0
266	20240927	151000	3621775	2960	2960	2960	2960	0
267	20240927	150900	3621775	2960	2960	2960	2960	0
268	20240927	150800	3621775	2960	2960	2960	2960	0
269	20240927	150700	3621775	2960	2960	2960	2960	0
270	20240927	150600	3621775	2960	2960	2960	2960	0
271	20240927	150500	3621775	2960	2960	2960	2960	0
272	20240927	150400	3621775	2960	2960	2960	2960	0
273	20240927	150300	3621775	2960	2960	2960	2960	6
274	20240927	150200	3604015	2960	2960	2960	2960	0
275	20240927	150100	3604015	2960	2960	2960	2960	0
276	20240927	150000	3604015	2960	2960	2960	2960	0
277	20240927	145900	3604015	2960	2960	2960	2960	0
278	20240927	145800	3604015	2960	2960	2960	2960	0
279	20240927	145700	3604015	2960	2960	2960	2960	0
280	20240927	145600	3604015	2960	2960	2960	2960	0
281	20240927	145500	3604015	2960	2960	2960	2960	0
282	20240927	145400	3604015	2960	2960	2960	2960	0
283	20240927	145300	3604015	2960	2960	2960	2960	36
284	20240927	145200	3497455	2960	2960	2960	2960	18
285	20240927	145100	3444175	2960	2960	2960	2960	0
286	20240927	145000	3444175	2960	2960	2960	2960	3
287	20240927	144900	3435295	2960	2960	2960	2960	0
288	20240927	144800	3435295	2960	2960	2960	2960	0
289	20240927	144700	3435295	2960	2960	2960	2960	0
290	20240927	144600	3435295	2960	2960	2960	2960	0
291	20240927	144500	3435295	2960	2960	2960	2960	0
292	20240927	144400	3435295	2960	2960	2960	2960	8
293	20240927	144300	3411615	2960	2960	2960	2960	0
294	20240927	144200	3411615	2960	2960	2960	2960	0
295	20240927	144100	3411615	2960	2965	2965	2960	48
296	20240927	144000	3269475	2970	2970	2970	2970	0
297	20240927	143900	3269475	2970	2970	2970	2970	0
298	20240927	143800	3269475	2970	2970	2970	2970	104
299	20240927	143700	2960595	2965	2965	2965	2965	0
300	20240927	143600	2960595	2965	2965	2965	2965	0
301	20240927	143500	2960595	2965	2965	2965	2965	0
302	20240927	143400	2960595	2965	2965	2965	2965	0
303	20240927	143300	2960595	2965	2965	2965	2965	0
304	20240927	143200	2960595	2965	2965	2965	2965	0
305	20240927	143100	2960595	2965	2965	2965	2965	0
306	20240927	143000	2960595	2965	2965	2965	2965	0
307	20240927	142900	2960595	2965	2965	2965	2965	0
308	20240927	142800	2960595	2965	2965	2965	2965	0
309	20240927	142700	2960595	2965	2965	2965	2965	3
310	20240927	142600	2951700	3000	3000	3000	3000	0
311	20240927	142500	2951700	3000	3000	3000	3000	0
312	20240927	142400	2951700	3000	3000	3000	3000	0
313	20240927	142300	2951700	3000	3000	3000	3000	0
314	20240927	142200	2951700	3000	3000	3000	3000	0
315	20240927	142100	2951700	3000	3000	3000	3000	0
316	20240927	142000	2951700	3000	3000	3000	3000	0
317	20240927	141900	2951700	3000	3000	3000	3000	0
318	20240927	141800	2951700	3000	3000	3000	3000	0
319	20240927	141700	2951700	3000	3000	3000	3000	0
320	20240927	141600	2951700	3000	3000	3000	3000	0
321	20240927	141500	2951700	3000	3000	3000	3000	0
322	20240927	141400	2951700	3000	3000	3000	3000	0
323	20240927	141300	2951700	3000	3000	3000	3000	0
324	20240927	141200	2951700	3000	3000	3000	3000	0
325	20240927	141100	2951700	3000	3000	3000	3000	0
326	20240927	141000	2951700	3000	3000	3000	3000	0
327	20240927	140900	2951700	3000	3000	3000	3000	0
328	20240927	140800	2951700	3000	3000	3000	3000	0
329	20240927	140700	2951700	3000	3000	3000	3000	0
330	20240927	140600	2951700	3000	3000	3000	3000	0
331	20240927	140500	2951700	3000	3000	3000	3000	0
332	20240927	140400	2951700	3000	3000	3000	3000	0
333	20240927	140300	2951700	3000	3000	3000	3000	0
334	20240927	140200	2951700	3000	3000	3000	3000	0
335	20240927	140100	2951700	3000	3000	3000	3000	0
336	20240927	140000	2951700	3000	3000	3000	3000	0
337	20240927	135900	2951700	3000	3000	3000	3000	0
338	20240927	135800	2951700	3000	3000	3000	3000	0
339	20240927	135700	2951700	3000	3000	3000	3000	1
340	20240927	135600	2948700	3000	3000	3000	3000	0
341	20240927	135500	2948700	3000	3000	3000	3000	1
342	20240927	135400	2945700	3000	3000	3000	3000	0
343	20240927	135300	2945700	3000	3000	3000	3000	0
344	20240927	135200	2945700	3000	3000	3000	3000	0
345	20240927	135100	2945700	3000	3000	3000	3000	0
346	20240927	135000	2945700	3000	3000	3000	3000	0
347	20240927	134900	2945700	3000	3000	3000	3000	0
348	20240927	134800	2945700	3000	3000	3000	3000	0
349	20240927	134700	2945700	3000	3000	3000	3000	0
350	20240927	134600	2945700	3000	3000	3000	3000	0
351	20240927	134500	2945700	3000	3000	3000	3000	0
352	20240927	134400	2945700	3000	3000	3000	3000	0
353	20240927	134300	2945700	3000	3000	3000	3000	0
354	20240927	134200	2945700	3000	3000	3000	3000	0
355	20240927	134100	2945700	3000	3000	3000	3000	0
356	20240927	134000	2945700	3000	3000	3000	3000	0
357	20240927	133900	2945700	3000	3000	3000	3000	0
358	20240927	133800	2945700	3000	3000	3000	3000	0
359	20240927	133700	2945700	3000	3000	3000	3000	0
360	20240927	133600	2945700	3000	2980	3000	2980	44
361	20240927	133500	2814520	2975	2975	2975	2975	0
362	20240927	133400	2814520	2975	2975	2975	2975	0
363	20240927	133300	2814520	2975	2975	2975	2975	0
364	20240927	133200	2814520	2975	2975	2975	2975	20
365	20240927	133100	2755020	2970	2970	2970	2970	0
366	20240927	133000	2755020	2970	2970	2970	2970	0
367	20240927	132900	2755020	2970	2970	2970	2970	0
368	20240927	132800	2755020	2970	2970	2970	2970	0
369	20240927	132700	2755020	2970	2970	2970	2970	0
370	20240927	132600	2755020	2970	2970	2970	2970	0
371	20240927	132500	2755020	2970	2970	2970	2970	0
372	20240927	132400	2755020	2970	2970	2970	2970	0
373	20240927	132300	2755020	2970	2970	2970	2970	0
374	20240927	132200	2755020	2970	2970	2970	2970	85
375	20240927	132100	2502570	2970	2970	2970	2970	0
376	20240927	132000	2502570	2970	2970	2970	2970	0
377	20240927	131900	2502570	2970	2970	2970	2970	0
378	20240927	131800	2502570	2970	2970	2970	2970	0
379	20240927	131700	2502570	2970	2970	2970	2970	0
380	20240927	131600	2502570	2970	2970	2970	2970	2
381	20240927	131500	2496630	2970	2970	2970	2970	0
382	20240927	131400	2496630	2970	2970	2970	2970	0
383	20240927	131300	2496630	2970	2970	2970	2970	0
384	20240927	131200	2496630	2970	2970	2970	2970	0
385	20240927	131100	2496630	2970	2970	2970	2970	0
386	20240927	131000	2496630	2970	2970	2970	2970	0
387	20240927	130900	2496630	2970	2970	2970	2970	0
388	20240927	130800	2496630	2970	2970	2970	2970	0
389	20240927	130700	2496630	2970	2970	2970	2970	0
390	20240927	130600	2496630	2970	2970	2970	2970	0
391	20240927	130500	2496630	2970	2970	2970	2970	0
392	20240927	130400	2496630	2970	2970	2970	2970	0
393	20240927	130300	2496630	2970	2970	2970	2970	0
394	20240927	130200	2496630	2970	2970	2970	2970	0
395	20240927	130100	2496630	2970	2970	2970	2970	0
396	20240927	130000	2496630	2970	2970	2970	2970	0
397	20240927	125900	2496630	2970	2970	2970	2970	10
398	20240927	125800	2466930	2970	2970	2970	2970	0
399	20240927	125700	2466930	2970	2970	2970	2970	0
400	20240927	125600	2466930	2970	2970	2970	2970	0
401	20240927	125500	2466930	2970	2970	2970	2970	0
402	20240927	125400	2466930	2970	2970	2970	2970	0
403	20240927	125300	2466930	2970	2970	2970	2970	0
404	20240927	125200	2466930	2970	2970	2970	2970	0
405	20240927	125100	2466930	2970	2970	2970	2970	0
406	20240927	125000	2466930	2970	2970	2970	2970	0
407	20240927	124900	2466930	2970	2970	2970	2970	0
408	20240927	124800	2466930	2970	2970	2970	2970	0
409	20240927	124700	2466930	2970	2970	2970	2970	0
410	20240927	124600	2466930	2970	2970	2970	2970	0
411	20240927	124500	2466930	2970	2970	2970	2970	0
412	20240927	124400	2466930	2970	2970	2970	2970	0
413	20240927	124300	2466930	2970	2970	2970	2970	0
414	20240927	124200	2466930	2970	2970	2970	2970	0
415	20240927	124100	2466930	2970	2970	2970	2970	0
416	20240927	124000	2466930	2970	2970	2970	2970	0
417	20240927	123900	2466930	2970	2970	2970	2970	0
418	20240927	123800	2466930	2970	2970	2970	2970	0
419	20240927	123700	2466930	2970	2970	2970	2970	0
420	20240927	123600	2466930	2970	2970	2970	2970	0
421	20240927	123500	2466930	2970	2970	2970	2970	0
422	20240927	123400	2466930	2970	2970	2970	2970	0
423	20240927	123300	2466930	2970	2970	2970	2970	0
424	20240927	123200	2466930	2970	2970	2970	2970	0
425	20240927	123100	2466930	2970	2970	2970	2970	0
426	20240927	123000	2466930	2970	2970	2970	2970	0
427	20240927	122900	2466930	2970	2970	2970	2970	0
428	20240927	122800	2466930	2970	2970	2970	2970	0
429	20240927	122700	2466930	2970	2970	2970	2970	0
430	20240927	122600	2466930	2970	2970	2970	2970	0
431	20240927	122500	2466930	2970	2970	2970	2970	0
432	20240927	122400	2466930	2970	2970	2970	2970	0
433	20240927	122300	2466930	2970	2970	2970	2970	0
434	20240927	122200	2466930	2970	2970	2970	2970	0
435	20240927	122100	2466930	2970	2970	2970	2970	0
436	20240927	122000	2466930	2970	2970	2970	2970	0
437	20240927	121900	2466930	2970	2970	2970	2970	0
438	20240927	121800	2466930	2970	2970	2970	2970	0
439	20240927	121700	2466930	2970	2970	2970	2970	0
440	20240927	121600	2466930	2970	2970	2970	2970	0
441	20240927	121500	2466930	2970	2970	2970	2970	0
442	20240927	121400	2466930	2970	2970	2970	2970	0
443	20240927	121300	2466930	2970	2970	2970	2970	0
444	20240927	121200	2466930	2970	2970	2970	2970	0
445	20240927	121100	2466930	2970	2970	2970	2970	1
446	20240927	121000	2463960	2950	2950	2950	2950	0
447	20240927	120900	2463960	2950	2950	2950	2950	0
448	20240927	120800	2463960	2950	2950	2950	2950	0
449	20240927	120700	2463960	2950	2950	2950	2950	0
450	20240927	120600	2463960	2950	2950	2950	2950	0
451	20240927	120500	2463960	2950	2950	2950	2950	0
452	20240927	120400	2463960	2950	2950	2950	2950	0
453	20240927	120300	2463960	2950	2950	2950	2950	0
454	20240927	120200	2463960	2950	2950	2950	2950	0
455	20240927	120100	2463960	2950	2950	2950	2950	0
456	20240927	120000	2463960	2950	2950	2950	2950	0
457	20240927	115900	2463960	2950	2950	2950	2950	0
458	20240927	115800	2463960	2950	2950	2950	2950	0
459	20240927	115700	2463960	2950	2950	2950	2950	0
460	20240927	115600	2463960	2950	2950	2950	2950	0
461	20240927	115500	2463960	2950	2950	2950	2950	0
462	20240927	115400	2463960	2950	2950	2950	2950	0
463	20240927	115300	2463960	2950	2950	2950	2950	0
464	20240927	115200	2463960	2950	2950	2950	2950	0
465	20240927	115100	2463960	2950	2950	2950	2950	0
466	20240927	115000	2463960	2950	2950	2950	2950	0
467	20240927	114900	2463960	2950	2950	2950	2950	0
468	20240927	114800	2463960	2950	2950	2950	2950	0
469	20240927	114700	2463960	2950	2950	2950	2950	0
470	20240927	114600	2463960	2950	2950	2950	2950	0
471	20240927	114500	2463960	2950	2950	2950	2950	356
472	20240927	114400	1413760	2945	2945	2945	2945	0
473	20240927	114300	1413760	2945	2945	2945	2945	0
474	20240927	114200	1413760	2945	2945	2945	2945	0
475	20240927	114100	1413760	2945	2945	2945	2945	0
476	20240927	114000	1413760	2945	2945	2945	2945	0
477	20240927	113900	1413760	2945	2945	2945	2945	0
478	20240927	113800	1413760	2945	2945	2945	2945	0
479	20240927	113700	1413760	2945	2945	2945	2945	0
480	20240927	113600	1413760	2945	2945	2945	2945	0
481	20240927	113500	1413760	2945	2945	2945	2945	0
482	20240927	113400	1413760	2945	2945	2945	2945	0
483	20240927	113300	1413760	2945	2945	2945	2945	0
484	20240927	113200	1413760	2945	2945	2945	2945	0
485	20240927	113100	1413760	2945	2945	2945	2945	0
486	20240927	113000	1413760	2945	2945	2945	2945	0
487	20240927	112900	1413760	2945	2945	2945	2945	0
488	20240927	112800	1413760	2945	2945	2945	2945	0
489	20240927	112700	1413760	2945	2945	2945	2945	0
490	20240927	112600	1413760	2945	2945	2945	2945	0
491	20240927	112500	1413760	2945	2945	2945	2945	0
492	20240927	112400	1413760	2945	2945	2945	2945	0
493	20240927	112300	1413760	2945	2945	2945	2945	0
494	20240927	112200	1413760	2945	2945	2945	2945	0
495	20240927	112100	1413760	2945	2945	2945	2945	0
496	20240927	112000	1413760	2945	2945	2945	2945	0
497	20240927	111900	1413760	2945	2945	2945	2945	0
498	20240927	111800	1413760	2945	2945	2945	2945	3
499	20240927	111700	1404925	2945	2945	2945	2945	0
500	20240927	111600	1404925	2945	2945	2945	2945	0
501	20240927	111500	1404925	2945	2945	2945	2945	0
502	20240927	111400	1404925	2945	2945	2945	2945	0
503	20240927	111300	1404925	2945	2945	2945	2945	12
504	20240927	111200	1369585	2945	2945	2945	2945	0
505	20240927	111100	1369585	2945	2945	2945	2945	0
506	20240927	111000	1369585	2945	2945	2945	2945	0
507	20240927	110900	1369585	2945	2945	2945	2945	0
508	20240927	110800	1369585	2945	2945	2945	2945	0
509	20240927	110700	1369585	2945	2945	2945	2945	0
510	20240927	110600	1369585	2945	2945	2945	2945	0
511	20240927	110500	1369585	2945	2945	2945	2945	0
512	20240927	110400	1369585	2945	2945	2945	2945	0
513	20240927	110300	1369585	2945	2945	2945	2945	0
514	20240927	110200	1369585	2945	2945	2945	2945	0
515	20240927	110100	1369585	2945	2945	2945	2945	0
516	20240927	110000	1369585	2945	2945	2945	2945	0
517	20240927	105900	1369585	2945	2945	2945	2945	0
518	20240927	105800	1369585	2945	2945	2945	2945	0
519	20240927	105700	1369585	2945	2945	2945	2945	0
520	20240927	105600	1369585	2945	2945	2945	2945	0
521	20240927	105500	1369585	2945	2945	2945	2945	0
522	20240927	105400	1369585	2945	2945	2945	2945	0
523	20240927	105300	1369585	2945	2945	2945	2945	0
524	20240927	105200	1369585	2945	2945	2945	2945	0
525	20240927	105100	1369585	2945	2945	2945	2945	0
526	20240927	105000	1369585	2945	2945	2945	2945	0
527	20240927	104900	1369585	2945	2945	2945	2945	0
528	20240927	104800	1369585	2945	2945	2945	2945	0
529	20240927	104700	1369585	2945	2945	2945	2945	0
530	20240927	104600	1369585	2945	2945	2945	2945	0
531	20240927	104500	1369585	2945	2945	2945	2945	0
532	20240927	104400	1369585	2945	2945	2945	2945	0
533	20240927	104300	1369585	2945	2945	2945	2945	0
534	20240927	104200	1369585	2945	2945	2945	2945	0
535	20240927	104100	1369585	2945	2945	2945	2945	0
536	20240927	104000	1369585	2945	2945	2945	2945	2
537	20240927	103900	1363695	2945	2945	2945	2945	0
538	20240927	103800	1363695	2945	2945	2945	2945	0
539	20240927	103700	1363695	2945	2945	2945	2945	0
540	20240927	103600	1363695	2945	2945	2945	2945	0
541	20240927	103500	1363695	2945	2945	2945	2945	0
542	20240927	103400	1363695	2945	2945	2945	2945	0
543	20240927	103300	1363695	2945	2945	2945	2945	1
544	20240927	103200	1360750	2945	2945	2945	2945	0
545	20240927	103100	1360750	2945	2945	2945	2945	0
546	20240927	103000	1360750	2945	2945	2945	2945	0
547	20240927	102900	1360750	2945	2945	2945	2945	0
548	20240927	102800	1360750	2945	2945	2945	2945	0
549	20240927	102700	1360750	2945	2945	2945	2945	0
550	20240927	102600	1360750	2945	2945	2945	2945	0
551	20240927	102500	1360750	2945	2945	2945	2945	0
552	20240927	102400	1360750	2945	2945	2945	2945	0
553	20240927	102300	1360750	2945	2950	2950	2945	31
554	20240927	102200	1269385	2950	2950	2950	2950	0
555	20240927	102100	1269385	2950	2950	2950	2950	0
556	20240927	102000	1269385	2950	2950	2950	2950	0
557	20240927	101900	1269385	2950	2950	2950	2950	0
558	20240927	101800	1269385	2950	2950	2950	2950	0
559	20240927	101700	1269385	2950	2950	2950	2950	0
560	20240927	101600	1269385	2950	2950	2950	2950	0
561	20240927	101500	1269385	2950	2950	2950	2950	0
562	20240927	101400	1269385	2950	2950	2950	2950	0
563	20240927	101300	1269385	2950	2950	2950	2950	0
564	20240927	101200	1269385	2950	2950	2950	2950	0
565	20240927	101100	1269385	2950	2950	2950	2950	0
566	20240927	101000	1269385	2950	2950	2950	2950	0
567	20240927	100900	1269385	2950	2950	2950	2950	0
568	20240927	100800	1269385	2950	2950	2950	2950	0
569	20240927	100700	1269385	2950	2950	2950	2950	0
570	20240927	100600	1269385	2950	2950	2950	2950	0
571	20240927	100500	1269385	2950	2950	2950	2950	0
572	20240927	100400	1269385	2950	2960	2960	2950	287
573	20240927	100300	421345	2955	2955	2955	2955	0
574	20240927	100200	421345	2955	2955	2955	2955	0
575	20240927	100100	421345	2955	2955	2955	2955	0
576	20240927	100000	421345	2955	2955	2955	2955	0
577	20240927	095900	421345	2955	2955	2955	2955	0
578	20240927	095800	421345	2955	2955	2955	2955	0
579	20240927	095700	421345	2955	2955	2955	2955	0
580	20240927	095600	421345	2955	2955	2955	2955	0
581	20240927	095500	421345	2955	2955	2955	2955	1
582	20240927	095400	418390	2970	2970	2970	2970	1
583	20240927	095300	415420	2970	2970	2970	2970	1
584	20240927	095200	412450	2955	2955	2955	2955	0
585	20240927	095100	412450	2955	2955	2955	2955	0
586	20240927	095000	412450	2955	2955	2955	2955	6
587	20240927	094900	394720	2955	2955	2955	2955	0
588	20240927	094800	394720	2955	2955	2955	2955	1
589	20240927	094700	391765	2980	2980	2980	2980	0
590	20240927	094600	391765	2980	2980	2980	2980	0
591	20240927	094500	391765	2980	2980	2980	2980	0
592	20240927	094400	391765	2980	2980	2980	2980	0
593	20240927	094300	391765	2980	2980	2980	2980	0
594	20240927	094200	391765	2980	2980	2980	2980	0
595	20240927	094100	391765	2980	2980	2980	2980	0
596	20240927	094000	391765	2980	2980	2980	2980	2
597	20240927	093900	385805	2950	2950	2950	2950	0
598	20240927	093800	385805	2950	2950	2950	2950	0
599	20240927	093700	385805	2950	2950	2950	2950	0
600	20240927	093600	385805	2950	2950	2950	2950	0
601	20240927	093500	385805	2950	2950	2950	2950	0
602	20240927	093400	385805	2950	2950	2950	2950	0
603	20240927	093300	385805	2950	2950	2950	2950	0
604	20240927	093200	385805	2950	2950	2950	2950	0
605	20240927	093100	385805	2950	2950	2950	2950	0
606	20240927	093000	385805	2950	2950	2950	2950	0
607	20240927	092900	385805	2950	2950	2950	2950	0
608	20240927	092800	385805	2950	2950	2950	2950	0
609	20240927	092700	385805	2950	2950	2950	2950	0
610	20240927	092600	385805	2950	2950	2950	2950	0
611	20240927	092500	385805	2950	2950	2950	2950	0
612	20240927	092400	385805	2950	2950	2950	2950	0
613	20240927	092300	385805	2950	2950	2950	2950	0
614	20240927	092200	385805	2950	2950	2950	2950	0
615	20240927	092100	385805	2950	2950	2950	2950	0
616	20240927	092000	385805	2950	2950	2950	2950	0
617	20240927	091900	385805	2950	2950	2950	2950	0
618	20240927	091800	385805	2950	2950	2950	2950	0
619	20240927	091700	385805	2950	2950	2950	2950	0
620	20240927	091600	385805	2950	2950	2950	2950	0
621	20240927	091500	385805	2950	2950	2950	2950	0
622	20240927	091400	385805	2950	2950	2950	2950	0
623	20240927	091300	385805	2950	2950	2950	2950	0
624	20240927	091200	385805	2950	2950	2950	2950	0
625	20240927	091100	385805	2950	2950	2950	2950	0
626	20240927	091000	385805	2950	2950	2950	2950	0
627	20240927	090900	385805	2950	2950	2950	2950	0
628	20240927	090800	385805	2950	2950	2950	2950	0
629	20240927	090700	385805	2950	2945	2950	2945	3
630	20240927	090600	376960	2945	2945	2945	2945	0
631	20240927	090500	376960	2945	2945	2945	2945	0
632	20240927	090400	376960	2945	2945	2945	2945	0
633	20240927	090300	376960	2945	2945	2945	2945	5
634	20240927	090200	362235	2945	2945	2945	2945	0
635	20240927	090100	362235	2945	2945	2945	2945	0
636	20240927	090000	362235	2945	2945	2945	2945	123