KissMeData/086670/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195900	89010800	9870	9870	9870	9870	520
3	20240927	195800	89010800	9870	9870	9870	9870	0
4	20240927	195700	89010800	9870	9870	9870	9870	0
5	20240927	195600	89010800	9870	9870	9870	9870	0
6	20240927	195500	89010800	9870	9870	9870	9870	0
7	20240927	195400	89010800	9870	9870	9870	9870	0
8	20240927	195300	89010800	9870	9870	9870	9870	0
9	20240927	195200	89010800	9870	9870	9870	9870	0
10	20240927	195100	89010800	9870	9870	9870	9870	0
11	20240927	195000	89010800	9870	9870	9870	9870	0
12	20240927	194900	89010800	9870	9870	9870	9870	0
13	20240927	194800	89010800	9870	9870	9870	9870	0
14	20240927	194700	89010800	9870	9870	9870	9870	0
15	20240927	194600	89010800	9870	9870	9870	9870	0
16	20240927	194500	89010800	9870	9870	9870	9870	0
17	20240927	194400	89010800	9870	9870	9870	9870	0
18	20240927	194300	89010800	9870	9870	9870	9870	0
19	20240927	194200	89010800	9870	9870	9870	9870	0
20	20240927	194100	89010800	9870	9870	9870	9870	0
21	20240927	194000	89010800	9870	9870	9870	9870	0
22	20240927	193900	89010800	9870	9870	9870	9870	0
23	20240927	193800	89010800	9870	9870	9870	9870	0
24	20240927	193700	89010800	9870	9870	9870	9870	0
25	20240927	193600	89010800	9870	9870	9870	9870	0
26	20240927	193500	89010800	9870	9870	9870	9870	0
27	20240927	193400	89010800	9870	9870	9870	9870	0
28	20240927	193300	89010800	9870	9870	9870	9870	0
29	20240927	193200	89010800	9870	9870	9870	9870	0
30	20240927	193100	89010800	9870	9870	9870	9870	0
31	20240927	193000	89010800	9870	9870	9870	9870	0
32	20240927	192900	89010800	9870	9870	9870	9870	520
33	20240927	192800	89010800	9870	9870	9870	9870	0
34	20240927	192700	89010800	9870	9870	9870	9870	0
35	20240927	192600	89010800	9870	9870	9870	9870	0
36	20240927	192500	89010800	9870	9870	9870	9870	0
37	20240927	192400	89010800	9870	9870	9870	9870	0
38	20240927	192300	89010800	9870	9870	9870	9870	0
39	20240927	192200	89010800	9870	9870	9870	9870	0
40	20240927	192100	89010800	9870	9870	9870	9870	0
41	20240927	192000	89010800	9870	9870	9870	9870	0
42	20240927	191900	89010800	9870	9870	9870	9870	0
43	20240927	191800	89010800	9870	9870	9870	9870	0
44	20240927	191700	89010800	9870	9870	9870	9870	0
45	20240927	191600	89010800	9870	9870	9870	9870	0
46	20240927	191500	89010800	9870	9870	9870	9870	0
47	20240927	191400	89010800	9870	9870	9870	9870	0
48	20240927	191300	89010800	9870	9870	9870	9870	0
49	20240927	191200	89010800	9870	9870	9870	9870	0
50	20240927	191100	89010800	9870	9870	9870	9870	0
51	20240927	191000	89010800	9870	9870	9870	9870	0
52	20240927	190900	89010800	9870	9870	9870	9870	0
53	20240927	190800	89010800	9870	9870	9870	9870	0
54	20240927	190700	89010800	9870	9870	9870	9870	0
55	20240927	190600	89010800	9870	9870	9870	9870	0
56	20240927	190500	89010800	9870	9870	9870	9870	0
57	20240927	190400	89010800	9870	9870	9870	9870	0
58	20240927	190300	89010800	9870	9870	9870	9870	0
59	20240927	190200	89010800	9870	9870	9870	9870	0
60	20240927	190100	89010800	9870	9870	9870	9870	0
61	20240927	190000	89010800	9870	9870	9870	9870	0
62	20240927	185900	89010800	9870	9870	9870	9870	520
63	20240927	185800	89010800	9870	9870	9870	9870	0
64	20240927	185700	89010800	9870	9870	9870	9870	0
65	20240927	185600	89010800	9870	9870	9870	9870	0
66	20240927	185500	89010800	9870	9870	9870	9870	0
67	20240927	185400	89010800	9870	9870	9870	9870	0
68	20240927	185300	89010800	9870	9870	9870	9870	0
69	20240927	185200	89010800	9870	9870	9870	9870	0
70	20240927	185100	89010800	9870	9870	9870	9870	0
71	20240927	185000	89010800	9870	9870	9870	9870	0
72	20240927	184900	89010800	9870	9870	9870	9870	0
73	20240927	184800	89010800	9870	9870	9870	9870	0
74	20240927	184700	89010800	9870	9870	9870	9870	0
75	20240927	184600	89010800	9870	9870	9870	9870	0
76	20240927	184500	89010800	9870	9870	9870	9870	0
77	20240927	184400	89010800	9870	9870	9870	9870	0
78	20240927	184300	89010800	9870	9870	9870	9870	0
79	20240927	184200	89010800	9870	9870	9870	9870	0
80	20240927	184100	89010800	9870	9870	9870	9870	0
81	20240927	184000	89010800	9870	9870	9870	9870	0
82	20240927	183900	89010800	9870	9870	9870	9870	0
83	20240927	183800	89010800	9870	9870	9870	9870	0
84	20240927	183700	89010800	9870	9870	9870	9870	0
85	20240927	183600	89010800	9870	9870	9870	9870	0
86	20240927	183500	89010800	9870	9870	9870	9870	0
87	20240927	183400	89010800	9870	9870	9870	9870	0
88	20240927	183300	89010800	9870	9870	9870	9870	0
89	20240927	183200	89010800	9870	9870	9870	9870	0
90	20240927	183100	89010800	9870	9870	9870	9870	0
91	20240927	183000	89010800	9870	9870	9870	9870	0
92	20240927	182900	89010800	9870	9870	9870	9870	520
93	20240927	182800	89010800	9870	9870	9870	9870	0
94	20240927	182700	89010800	9870	9870	9870	9870	0
95	20240927	182600	89010800	9870	9870	9870	9870	0
96	20240927	182500	89010800	9870	9870	9870	9870	0
97	20240927	182400	89010800	9870	9870	9870	9870	0
98	20240927	182300	89010800	9870	9870	9870	9870	0
99	20240927	182200	89010800	9870	9870	9870	9870	0
100	20240927	182100	89010800	9870	9870	9870	9870	0
101	20240927	182000	89010800	9870	9870	9870	9870	0
102	20240927	181900	89010800	9870	9870	9870	9870	0
103	20240927	181800	89010800	9870	9870	9870	9870	0
104	20240927	181700	89010800	9870	9870	9870	9870	0
105	20240927	181600	89010800	9870	9870	9870	9870	0
106	20240927	181500	89010800	9870	9870	9870	9870	0
107	20240927	181400	89010800	9870	9870	9870	9870	0
108	20240927	181300	89010800	9870	9870	9870	9870	0
109	20240927	181200	89010800	9870	9870	9870	9870	0
110	20240927	181100	89010800	9870	9870	9870	9870	0
111	20240927	181000	89010800	9870	9870	9870	9870	0
112	20240927	180900	89010800	9870	9870	9870	9870	0
113	20240927	180800	89010800	9870	9870	9870	9870	0
114	20240927	180700	89010800	9870	9870	9870	9870	0
115	20240927	180600	89010800	9870	9870	9870	9870	0
116	20240927	180500	89010800	9870	9870	9870	9870	0
117	20240927	180400	89010800	9870	9870	9870	9870	0
118	20240927	180300	89010800	9870	9870	9870	9870	0
119	20240927	180200	89010800	9870	9870	9870	9870	0
120	20240927	180100	89010800	9870	9870	9870	9870	0
121	20240927	180000	89010800	9870	9870	9870	9870	0
122	20240927	175900	89010800	9870	9870	9870	9870	520
123	20240927	175800	89010800	9870	9870	9870	9870	0
124	20240927	175700	89010800	9870	9870	9870	9870	0
125	20240927	175600	89010800	9870	9870	9870	9870	0
126	20240927	175500	89010800	9870	9870	9870	9870	0
127	20240927	175400	89010800	9870	9870	9870	9870	0
128	20240927	175300	89010800	9870	9870	9870	9870	0
129	20240927	175200	89010800	9870	9870	9870	9870	0
130	20240927	175100	89010800	9870	9870	9870	9870	0
131	20240927	175000	89010800	9870	9870	9870	9870	0
132	20240927	174900	89010800	9870	9870	9870	9870	0
133	20240927	174800	89010800	9870	9870	9870	9870	0
134	20240927	174700	89010800	9870	9870	9870	9870	0
135	20240927	174600	89010800	9870	9870	9870	9870	0
136	20240927	174500	89010800	9870	9870	9870	9870	0
137	20240927	174400	89010800	9870	9870	9870	9870	0
138	20240927	174300	89010800	9870	9870	9870	9870	0
139	20240927	174200	89010800	9870	9870	9870	9870	0
140	20240927	174100	89010800	9870	9870	9870	9870	0
141	20240927	174000	89010800	9870	9870	9870	9870	0
142	20240927	173900	89010800	9870	9870	9870	9870	0
143	20240927	173800	89010800	9870	9870	9870	9870	0
144	20240927	173700	89010800	9870	9870	9870	9870	0
145	20240927	173600	89010800	9870	9870	9870	9870	0
146	20240927	173500	89010800	9870	9870	9870	9870	0
147	20240927	173400	89010800	9870	9870	9870	9870	0
148	20240927	173300	89010800	9870	9870	9870	9870	0
149	20240927	173200	89010800	9870	9870	9870	9870	0
150	20240927	173100	89010800	9870	9870	9870	9870	0
151	20240927	173000	89010800	9870	9870	9870	9870	0
152	20240927	172900	89010800	9870	9870	9870	9870	520
153	20240927	172800	89010800	9870	9870	9870	9870	0
154	20240927	172700	89010800	9870	9870	9870	9870	0
155	20240927	172600	89010800	9870	9870	9870	9870	0
156	20240927	172500	89010800	9870	9870	9870	9870	0
157	20240927	172400	89010800	9870	9870	9870	9870	0
158	20240927	172300	89010800	9870	9870	9870	9870	0
159	20240927	172200	89010800	9870	9870	9870	9870	0
160	20240927	172100	89010800	9870	9870	9870	9870	0
161	20240927	172000	89010800	9870	9870	9870	9870	0
162	20240927	171900	89010800	9870	9870	9870	9870	0
163	20240927	171800	89010800	9870	9870	9870	9870	0
164	20240927	171700	89010800	9870	9870	9870	9870	0
165	20240927	171600	89010800	9870	9870	9870	9870	0
166	20240927	171500	89010800	9870	9870	9870	9870	0
167	20240927	171400	89010800	9870	9870	9870	9870	0
168	20240927	171300	89010800	9870	9870	9870	9870	0
169	20240927	171200	89010800	9870	9870	9870	9870	0
170	20240927	171100	89010800	9870	9870	9870	9870	0
171	20240927	171000	89010800	9870	9870	9870	9870	0
172	20240927	170900	89010800	9870	9870	9870	9870	0
173	20240927	170800	89010800	9870	9870	9870	9870	0
174	20240927	170700	89010800	9870	9870	9870	9870	0
175	20240927	170600	89010800	9870	9870	9870	9870	0
176	20240927	170500	89010800	9870	9870	9870	9870	0
177	20240927	170400	89010800	9870	9870	9870	9870	0
178	20240927	170300	89010800	9870	9870	9870	9870	0
179	20240927	170200	89010800	9870	9870	9870	9870	0
180	20240927	170100	89010800	9870	9870	9870	9870	0
181	20240927	170000	89010800	9870	9870	9870	9870	0
182	20240927	165900	89010800	9870	9870	9870	9870	520
183	20240927	165800	89010800	9870	9870	9870	9870	0
184	20240927	165700	89010800	9870	9870	9870	9870	0
185	20240927	165600	89010800	9870	9870	9870	9870	0
186	20240927	165500	89010800	9870	9870	9870	9870	0
187	20240927	165400	89010800	9870	9870	9870	9870	0
188	20240927	165300	89010800	9870	9870	9870	9870	0
189	20240927	165200	89010800	9870	9870	9870	9870	0
190	20240927	165100	89010800	9870	9870	9870	9870	0
191	20240927	165000	89010800	9870	9870	9870	9870	0
192	20240927	164900	89010800	9870	9870	9870	9870	0
193	20240927	164800	89010800	9870	9870	9870	9870	0
194	20240927	164700	89010800	9870	9870	9870	9870	0
195	20240927	164600	89010800	9870	9870	9870	9870	0
196	20240927	164500	89010800	9870	9870	9870	9870	0
197	20240927	164400	89010800	9870	9870	9870	9870	0
198	20240927	164300	89010800	9870	9870	9870	9870	0
199	20240927	164200	89010800	9870	9870	9870	9870	0
200	20240927	164100	89010800	9870	9870	9870	9870	0
201	20240927	164000	89010800	9870	9870	9870	9870	0
202	20240927	163900	89010800	9870	9870	9870	9870	0
203	20240927	163800	89010800	9870	9870	9870	9870	0
204	20240927	163700	89010800	9870	9870	9870	9870	0
205	20240927	163600	89010800	9870	9870	9870	9870	0
206	20240927	163500	89010800	9870	9870	9870	9870	0
207	20240927	163400	89010800	9870	9870	9870	9870	0
208	20240927	163300	89010800	9870	9870	9870	9870	0
209	20240927	163200	89010800	9870	9870	9870	9870	0
210	20240927	163100	89010800	9870	9870	9870	9870	0
211	20240927	163000	89010800	9870	9870	9870	9870	0
212	20240927	162900	89010800	9870	9870	9870	9870	520
213	20240927	162800	89010800	9870	9870	9870	9870	0
214	20240927	162700	89010800	9870	9870	9870	9870	0
215	20240927	162600	89010800	9870	9870	9870	9870	0
216	20240927	162500	89010800	9870	9870	9870	9870	0
217	20240927	162400	89010800	9870	9870	9870	9870	0
218	20240927	162300	89010800	9870	9870	9870	9870	0
219	20240927	162200	89010800	9870	9870	9870	9870	0
220	20240927	162100	89010800	9870	9870	9870	9870	0
221	20240927	162000	89010800	9870	9870	9870	9870	0
222	20240927	161900	89010800	9870	9870	9870	9870	0
223	20240927	161800	89010800	9870	9870	9870	9870	0
224	20240927	161700	89010800	9870	9870	9870	9870	0
225	20240927	161600	89010800	9870	9870	9870	9870	0
226	20240927	161500	89010800	9870	9870	9870	9870	0
227	20240927	161400	89010800	9870	9870	9870	9870	0
228	20240927	161300	89010800	9870	9870	9870	9870	0
229	20240927	161200	89010800	9870	9870	9870	9870	0
230	20240927	161100	89010800	9870	9870	9870	9870	0
231	20240927	161000	89010800	9870	9870	9870	9870	0
232	20240927	160900	89010800	9870	9870	9870	9870	0
233	20240927	160800	89010800	9870	9870	9870	9870	0
234	20240927	160700	89010800	9870	9870	9870	9870	0
235	20240927	160600	89010800	9870	9870	9870	9870	0
236	20240927	160500	89010800	9870	9870	9870	9870	0
237	20240927	160400	89010800	9870	9870	9870	9870	0
238	20240927	160300	89010800	9870	9870	9870	9870	0
239	20240927	160200	89010800	9870	9870	9870	9870	0
240	20240927	160100	89010800	9870	9870	9870	9870	0
241	20240927	160000	89010800	9870	9870	9870	9870	0
242	20240927	155900	89010800	9870	9870	9870	9870	520
243	20240927	155800	89010800	9870	9870	9870	9870	0
244	20240927	155700	89010800	9870	9870	9870	9870	0
245	20240927	155600	89010800	9870	9870	9870	9870	0
246	20240927	155500	89010800	9870	9870	9870	9870	0
247	20240927	155400	89010800	9870	9870	9870	9870	0
248	20240927	155300	89010800	9870	9870	9870	9870	0
249	20240927	155200	89010800	9870	9870	9870	9870	0
250	20240927	155100	89010800	9870	9870	9870	9870	0
251	20240927	155000	89010800	9870	9870	9870	9870	0
252	20240927	154900	89010800	9870	9870	9870	9870	0
253	20240927	154800	89010800	9870	9870	9870	9870	0
254	20240927	154700	89010800	9870	9870	9870	9870	0
255	20240927	154600	89010800	9870	9870	9870	9870	0
256	20240927	154500	89010800	9870	9870	9870	9870	0
257	20240927	154400	89010800	9870	9870	9870	9870	0
258	20240927	154300	89010800	9870	9870	9870	9870	0
259	20240927	154200	89010800	9870	9870	9870	9870	0
260	20240927	154100	89010800	9870	9870	9870	9870	0
261	20240927	154000	89010800	9870	9870	9870	9870	0
262	20240927	153900	89010800	9870	9870	9870	9870	0
263	20240927	153800	89010800	9870	9870	9870	9870	0
264	20240927	153700	89010800	9870	9870	9870	9870	0
265	20240927	153600	89010800	9870	9870	9870	9870	0
266	20240927	153500	89010800	9870	9870	9870	9870	0
267	20240927	153400	89010800	9870	9870	9870	9870	0
268	20240927	153300	89010800	9870	9870	9870	9870	0
269	20240927	153200	89010800	9870	9870	9870	9870	0
270	20240927	153100	89010800	9870	9870	9870	9870	0
271	20240927	153000	89010800	9870	9870	9870	9870	520
272	20240927	152900	83878400	9820	9820	9820	9820	0
273	20240927	152800	83878400	9820	9820	9820	9820	0
274	20240927	152700	83878400	9820	9820	9820	9820	0
275	20240927	152600	83878400	9820	9820	9820	9820	0
276	20240927	152500	83878400	9820	9820	9820	9820	0
277	20240927	152400	83878400	9820	9820	9820	9820	0
278	20240927	152300	83878400	9820	9820	9820	9820	0
279	20240927	152200	83878400	9820	9820	9820	9820	0
280	20240927	152100	83878400	9820	9820	9820	9820	0
281	20240927	152000	83878400	9820	9820	9820	9820	0
282	20240927	151900	83878400	9820	9790	9820	9780	309
283	20240927	151800	80850940	9810	9810	9810	9810	44
284	20240927	151700	80419300	9790	9790	9790	9790	0
285	20240927	151600	80419300	9790	9800	9800	9790	540
286	20240927	151500	75132400	9800	9800	9800	9800	0
287	20240927	151400	75132400	9800	9800	9800	9800	0
288	20240927	151300	75132400	9800	9800	9800	9800	0
289	20240927	151200	75132400	9800	9800	9800	9800	0
290	20240927	151100	75132400	9800	9800	9800	9800	0
291	20240927	151000	75132400	9800	9800	9800	9800	0
292	20240927	150900	75132400	9800	9800	9800	9800	0
293	20240927	150800	75132400	9800	9800	9800	9800	0
294	20240927	150700	75132400	9800	9800	9800	9800	0
295	20240927	150600	75132400	9800	9800	9800	9800	0
296	20240927	150500	75132400	9800	9800	9800	9800	0
297	20240927	150400	75132400	9800	9800	9800	9800	0
298	20240927	150300	75132400	9800	9800	9800	9800	0
299	20240927	150200	75132400	9800	9800	9800	9800	1
300	20240927	150100	75122600	9800	9800	9800	9800	0
301	20240927	150000	75122600	9800	9800	9800	9800	3
302	20240927	145900	75093200	9810	9810	9810	9810	0
303	20240927	145800	75093200	9810	9810	9810	9810	0
304	20240927	145700	75093200	9810	9810	9810	9810	0
305	20240927	145600	75093200	9810	9810	9810	9810	1
306	20240927	145500	75083390	9810	9810	9810	9810	0
307	20240927	145400	75083390	9810	9810	9810	9810	0
308	20240927	145300	75083390	9810	9810	9810	9810	3
309	20240927	145200	75053960	9810	9810	9810	9810	0
310	20240927	145100	75053960	9810	9810	9810	9810	8
311	20240927	145000	74975480	9810	9810	9810	9810	0
312	20240927	144900	74975480	9810	9810	9810	9810	0
313	20240927	144800	74975480	9810	9810	9810	9810	0
314	20240927	144700	74975480	9810	9810	9810	9810	0
315	20240927	144600	74975480	9810	9810	9810	9810	0
316	20240927	144500	74975480	9810	9810	9810	9810	0
317	20240927	144400	74975480	9810	9810	9810	9810	0
318	20240927	144300	74975480	9810	9810	9810	9810	0
319	20240927	144200	74975480	9810	9810	9810	9810	0
320	20240927	144100	74975480	9810	9810	9810	9810	0
321	20240927	144000	74975480	9810	9810	9810	9810	0
322	20240927	143900	74975480	9810	9810	9810	9810	0
323	20240927	143800	74975480	9810	9810	9810	9810	0
324	20240927	143700	74975480	9810	9810	9810	9810	0
325	20240927	143600	74975480	9810	9810	9810	9810	0
326	20240927	143500	74975480	9810	9810	9810	9810	0
327	20240927	143400	74975480	9810	9810	9810	9810	0
328	20240927	143300	74975480	9810	9810	9810	9810	0
329	20240927	143200	74975480	9810	9810	9810	9810	0
330	20240927	143100	74975480	9810	9810	9810	9810	1
331	20240927	143000	74965670	9810	9810	9810	9810	0
332	20240927	142900	74965670	9810	9810	9810	9810	0
333	20240927	142800	74965670	9810	9810	9810	9810	24
334	20240927	142700	74730230	9810	9810	9810	9810	0
335	20240927	142600	74730230	9810	9810	9810	9810	6
336	20240927	142500	74671370	9810	9810	9810	9810	0
337	20240927	142400	74671370	9810	9810	9810	9810	0
338	20240927	142300	74671370	9810	9810	9810	9810	0
339	20240927	142200	74671370	9810	9810	9810	9810	0
340	20240927	142100	74671370	9810	9810	9810	9810	0
341	20240927	142000	74671370	9810	9810	9810	9810	0
342	20240927	141900	74671370	9810	9810	9810	9810	0
343	20240927	141800	74671370	9810	9810	9810	9810	22
344	20240927	141700	74455550	9810	9810	9810	9810	0
345	20240927	141600	74455550	9810	9810	9810	9810	0
346	20240927	141500	74455550	9810	9810	9810	9810	0
347	20240927	141400	74455550	9810	9810	9810	9810	0
348	20240927	141300	74455550	9810	9810	9810	9810	0
349	20240927	141200	74455550	9810	9810	9810	9810	0
350	20240927	141100	74455550	9810	9810	9810	9810	0
351	20240927	141000	74455550	9810	9810	9810	9810	0
352	20240927	140900	74455550	9810	9810	9810	9810	0
353	20240927	140800	74455550	9810	9810	9810	9810	0
354	20240927	140700	74455550	9810	9810	9810	9810	0
355	20240927	140600	74455550	9810	9810	9810	9810	0
356	20240927	140500	74455550	9810	9810	9810	9810	0
357	20240927	140400	74455550	9810	9810	9810	9810	0
358	20240927	140300	74455550	9810	9810	9810	9810	0
359	20240927	140200	74455550	9810	9810	9810	9810	0
360	20240927	140100	74455550	9810	9810	9810	9810	0
361	20240927	140000	74455550	9810	9810	9810	9810	0
362	20240927	135900	74455550	9810	9810	9810	9810	0
363	20240927	135800	74455550	9810	9810	9810	9810	0
364	20240927	135700	74455550	9810	9810	9810	9810	0
365	20240927	135600	74455550	9810	9810	9810	9810	0
366	20240927	135500	74455550	9810	9810	9810	9810	0
367	20240927	135400	74455550	9810	9810	9810	9810	0
368	20240927	135300	74455550	9810	9810	9810	9810	0
369	20240927	135200	74455550	9810	9810	9810	9810	0
370	20240927	135100	74455550	9810	9810	9810	9810	14
371	20240927	135000	74318210	9780	9790	9790	9780	24
372	20240927	134900	74083390	9780	9790	9790	9780	79
373	20240927	134800	73310560	9780	9780	9780	9780	0
374	20240927	134700	73310560	9780	9780	9780	9780	0
375	20240927	134600	73310560	9780	9780	9780	9780	0
376	20240927	134500	73310560	9780	9780	9780	9780	0
377	20240927	134400	73310560	9780	9780	9780	9780	0
378	20240927	134300	73310560	9780	9780	9780	9780	0
379	20240927	134200	73310560	9780	9780	9780	9780	0
380	20240927	134100	73310560	9780	9780	9780	9780	0
381	20240927	134000	73310560	9780	9780	9780	9780	0
382	20240927	133900	73310560	9780	9780	9780	9780	0
383	20240927	133800	73310560	9780	9780	9780	9780	0
384	20240927	133700	73310560	9780	9780	9780	9780	0
385	20240927	133600	73310560	9780	9780	9780	9780	0
386	20240927	133500	73310560	9780	9780	9780	9780	0
387	20240927	133400	73310560	9780	9780	9780	9780	0
388	20240927	133300	73310560	9780	9780	9780	9780	0
389	20240927	133200	73310560	9780	9780	9780	9780	0
390	20240927	133100	73310560	9780	9780	9780	9780	0
391	20240927	133000	73310560	9780	9780	9780	9780	0
392	20240927	132900	73310560	9780	9780	9780	9780	0
393	20240927	132800	73310560	9780	9780	9780	9780	2
394	20240927	132700	73291000	9780	9780	9780	9780	0
395	20240927	132600	73291000	9780	9780	9780	9780	0
396	20240927	132500	73291000	9780	9780	9780	9780	6
397	20240927	132400	73232320	9780	9780	9780	9780	0
398	20240927	132300	73232320	9780	9780	9780	9780	0
399	20240927	132200	73232320	9780	9780	9780	9780	19
400	20240927	132100	73046500	9780	9780	9780	9780	0
401	20240927	132000	73046500	9780	9780	9780	9780	0
402	20240927	131900	73046500	9780	9780	9780	9780	65
403	20240927	131800	72410800	9780	9780	9780	9780	0
404	20240927	131700	72410800	9780	9780	9780	9780	0
405	20240927	131600	72410800	9780	9780	9780	9780	215
406	20240927	131500	70308100	9780	9780	9780	9780	185
407	20240927	131400	68498800	9780	9780	9780	9780	532
408	20240927	131300	63295840	9780	9780	9780	9780	0
409	20240927	131200	63295840	9780	9780	9780	9780	0
410	20240927	131100	63295840	9780	9780	9780	9780	0
411	20240927	131000	63295840	9780	9780	9780	9780	0
412	20240927	130900	63295840	9780	9780	9780	9780	0
413	20240927	130800	63295840	9780	9780	9780	9780	0
414	20240927	130700	63295840	9780	9780	9780	9780	0
415	20240927	130600	63295840	9780	9780	9780	9780	0
416	20240927	130500	63295840	9780	9780	9780	9780	0
417	20240927	130400	63295840	9780	9780	9780	9780	0
418	20240927	130300	63295840	9780	9780	9780	9780	0
419	20240927	130200	63295840	9780	9780	9780	9780	0
420	20240927	130100	63295840	9780	9780	9780	9780	0
421	20240927	130000	63295840	9780	9780	9780	9780	1
422	20240927	125900	63286060	9780	9780	9780	9780	0
423	20240927	125800	63286060	9780	9780	9780	9780	0
424	20240927	125700	63286060	9780	9780	9780	9780	3
425	20240927	125600	63256720	9780	9780	9780	9780	0
426	20240927	125500	63256720	9780	9780	9780	9780	0
427	20240927	125400	63256720	9780	9780	9780	9780	10
428	20240927	125300	63158920	9780	9780	9780	9780	0
429	20240927	125200	63158920	9780	9780	9780	9780	0
430	20240927	125100	63158920	9780	9780	9780	9780	4
431	20240927	125000	63119800	9780	9780	9780	9780	0
432	20240927	124900	63119800	9780	9780	9780	9780	0
433	20240927	124800	63119800	9780	9780	9780	9780	11
434	20240927	124700	63012220	9780	9780	9780	9780	0
435	20240927	124600	63012220	9780	9780	9780	9780	0
436	20240927	124500	63012220	9780	9780	9780	9780	37
437	20240927	124400	62650360	9790	9790	9790	9790	0
438	20240927	124300	62650360	9790	9790	9790	9790	0
439	20240927	124200	62650360	9790	9790	9790	9790	30
440	20240927	124100	62356660	9790	9790	9790	9790	0
441	20240927	124000	62356660	9790	9790	9790	9790	4
442	20240927	123900	62317500	9790	9790	9790	9790	0
443	20240927	123800	62317500	9790	9790	9790	9790	0
444	20240927	123700	62317500	9790	9790	9790	9790	0
445	20240927	123600	62317500	9790	9790	9790	9790	0
446	20240927	123500	62317500	9790	9790	9790	9790	0
447	20240927	123400	62317500	9790	9790	9790	9790	0
448	20240927	123300	62317500	9790	9790	9790	9790	0
449	20240927	123200	62317500	9790	9790	9790	9790	1
450	20240927	123100	62307710	9790	9790	9790	9790	0
451	20240927	123000	62307710	9790	9790	9790	9790	0
452	20240927	122900	62307710	9790	9790	9790	9790	0
453	20240927	122800	62307710	9790	9790	9790	9790	0
454	20240927	122700	62307710	9790	9790	9790	9790	0
455	20240927	122600	62307710	9790	9790	9790	9790	0
456	20240927	122500	62307710	9790	9790	9790	9790	0
457	20240927	122400	62307710	9790	9790	9790	9790	0
458	20240927	122300	62307710	9790	9790	9790	9790	0
459	20240927	122200	62307710	9790	9790	9790	9790	0
460	20240927	122100	62307710	9790	9790	9790	9790	0
461	20240927	122000	62307710	9790	9790	9790	9790	49
462	20240927	121900	61828000	9830	9830	9830	9830	0
463	20240927	121800	61828000	9830	9830	9830	9830	0
464	20240927	121700	61828000	9830	9830	9830	9830	0
465	20240927	121600	61828000	9830	9830	9830	9830	0
466	20240927	121500	61828000	9830	9830	9830	9830	0
467	20240927	121400	61828000	9830	9830	9830	9830	0
468	20240927	121300	61828000	9830	9830	9830	9830	0
469	20240927	121200	61828000	9830	9830	9830	9830	0
470	20240927	121100	61828000	9830	9830	9830	9830	0
471	20240927	121000	61828000	9830	9830	9830	9830	0
472	20240927	120900	61828000	9830	9830	9830	9830	0
473	20240927	120800	61828000	9830	9830	9830	9830	0
474	20240927	120700	61828000	9830	9830	9830	9830	0
475	20240927	120600	61828000	9830	9830	9830	9830	0
476	20240927	120500	61828000	9830	9830	9830	9830	0
477	20240927	120400	61828000	9830	9830	9830	9830	0
478	20240927	120300	61828000	9830	9830	9830	9830	102
479	20240927	120200	60825340	9780	9780	9780	9780	0
480	20240927	120100	60825340	9780	9780	9780	9780	22
481	20240927	120000	60610180	9780	9780	9780	9780	0
482	20240927	115900	60610180	9780	9780	9780	9780	0
483	20240927	115800	60610180	9780	9780	9780	9780	73
484	20240927	115700	59896240	9780	9780	9780	9780	0
485	20240927	115600	59896240	9780	9780	9780	9780	0
486	20240927	115500	59896240	9780	9780	9780	9780	38
487	20240927	115400	59524600	9780	9780	9780	9780	13
488	20240927	115300	59397460	9780	9780	9780	9780	0
489	20240927	115200	59397460	9780	9780	9780	9780	112
490	20240927	115100	58302100	9780	9780	9780	9780	0
491	20240927	115000	58302100	9780	9780	9780	9780	13
492	20240927	114900	58174960	9780	9800	9800	9780	157
493	20240927	114800	56639380	9780	9780	9780	9780	0
494	20240927	114700	56639380	9780	9780	9780	9780	0
495	20240927	114600	56639380	9780	9780	9780	9780	0
496	20240927	114500	56639380	9780	9780	9780	9780	157
497	20240927	114400	55103920	9780	9790	9790	9780	776
498	20240927	114300	47513760	9790	9780	9790	9780	312
499	20240927	114200	44462280	9780	9780	9780	9780	6
500	20240927	114100	44403600	9790	9790	9790	9790	38
501	20240927	114000	44031580	9790	9790	9790	9790	0
502	20240927	113900	44031580	9790	9790	9790	9790	2
503	20240927	113800	44012000	9790	9790	9790	9790	0
504	20240927	113700	44012000	9790	9790	9790	9790	6
505	20240927	113600	43953260	9790	9790	9790	9790	0
506	20240927	113500	43953260	9790	9790	9790	9790	19
507	20240927	113400	43767250	9830	9830	9830	9830	0
508	20240927	113300	43767250	9830	9830	9830	9830	0
509	20240927	113200	43767250	9830	9830	9830	9830	0
510	20240927	113100	43767250	9830	9830	9830	9830	0
511	20240927	113000	43767250	9830	9830	9830	9830	0
512	20240927	112900	43767250	9830	9830	9830	9830	0
513	20240927	112800	43767250	9830	9830	9830	9830	0
514	20240927	112700	43767250	9830	9830	9830	9830	0
515	20240927	112600	43767250	9830	9830	9830	9830	0
516	20240927	112500	43767250	9830	9830	9830	9830	0
517	20240927	112400	43767250	9830	9830	9830	9830	0
518	20240927	112300	43767250	9830	9830	9830	9830	0
519	20240927	112200	43767250	9830	9830	9830	9830	0
520	20240927	112100	43767250	9830	9830	9830	9830	20
521	20240927	112000	43570650	9770	9770	9770	9770	0
522	20240927	111900	43570650	9770	9770	9770	9770	0
523	20240927	111800	43570650	9770	9770	9770	9770	0
524	20240927	111700	43570650	9770	9770	9770	9770	0
525	20240927	111600	43570650	9770	9770	9770	9770	0
526	20240927	111500	43570650	9770	9770	9770	9770	0
527	20240927	111400	43570650	9770	9770	9770	9770	2
528	20240927	111300	43551110	9770	9770	9770	9770	0
529	20240927	111200	43551110	9770	9770	9770	9770	0
530	20240927	111100	43551110	9770	9770	9770	9770	6
531	20240927	111000	43492490	9770	9770	9770	9770	0
532	20240927	110900	43492490	9770	9770	9770	9770	0
533	20240927	110800	43492490	9770	9770	9770	9770	18
534	20240927	110700	43316630	9770	9770	9770	9770	50
535	20240927	110600	42828130	9760	9760	9760	9760	0
536	20240927	110500	42828130	9760	9760	9760	9760	13
537	20240927	110400	42701250	9760	9760	9760	9760	0
538	20240927	110300	42701250	9760	9760	9760	9760	0
539	20240927	110200	42701250	9760	9760	9760	9760	41
540	20240927	110100	42301090	9760	9760	9760	9760	0
541	20240927	110000	42301090	9760	9760	9760	9760	0
542	20240927	105900	42301090	9760	9760	9760	9760	131
543	20240927	105800	41022530	9760	9760	9760	9760	0
544	20240927	105700	41022530	9760	9760	9760	9760	0
545	20240927	105600	41022530	9760	9770	9770	9760	444
546	20240927	105500	36688130	9770	9770	9770	9770	0
547	20240927	105400	36688130	9770	9760	9770	9760	255
548	20240927	105300	34197440	9760	9760	9760	9760	60
549	20240927	105200	33611840	9750	9760	9760	9750	9
550	20240927	105100	33524040	9760	9760	9760	9760	3
551	20240927	105000	33494760	9760	9760	9760	9760	0
552	20240927	104900	33494760	9760	9760	9760	9760	182
553	20240927	104800	31718440	9760	9760	9760	9760	0
554	20240927	104700	31718440	9760	9760	9760	9760	0
555	20240927	104600	31718440	9760	9760	9760	9760	223
556	20240927	104500	29541960	9770	9770	9770	9770	0
557	20240927	104400	29541960	9770	9770	9770	9770	40
558	20240927	104300	29151160	9760	9780	9780	9760	260
559	20240927	104200	26611390	9790	9790	9790	9790	0
560	20240927	104100	26611390	9790	9790	9790	9790	0
561	20240927	104000	26611390	9790	9790	9790	9790	11
562	20240927	103900	26503700	9800	9800	9800	9800	15
563	20240927	103800	26356700	9800	9800	9800	9800	0
564	20240927	103700	26356700	9800	9800	9800	9800	15
565	20240927	103600	26209700	9810	9820	9820	9810	567
566	20240927	103500	20647420	9820	9820	9820	9820	0
567	20240927	103400	20647420	9820	9840	9840	9820	135
568	20240927	103300	19321140	9840	9840	9840	9840	5
569	20240927	103200	19271940	9850	9850	9850	9850	0
570	20240927	103100	19271940	9850	9850	9850	9850	5
571	20240927	103000	19222690	9850	9850	9850	9850	19
572	20240927	102900	19035540	9860	9860	9860	9860	100
573	20240927	102800	18049540	9860	9860	9860	9860	0
574	20240927	102700	18049540	9860	9860	9860	9860	0
575	20240927	102600	18049540	9860	9860	9860	9860	0
576	20240927	102500	18049540	9860	9860	9860	9860	0
577	20240927	102400	18049540	9860	9860	9860	9860	0
578	20240927	102300	18049540	9860	9860	9860	9860	1
579	20240927	102200	18039680	9860	9860	9860	9860	5
580	20240927	102100	17990380	9860	9860	9860	9860	0
581	20240927	102000	17990380	9860	9860	9860	9860	0
582	20240927	101900	17990380	9860	9860	9860	9860	0
583	20240927	101800	17990380	9860	9860	9860	9860	0
584	20240927	101700	17990380	9860	9860	9860	9860	0
585	20240927	101600	17990380	9860	9860	9860	9860	0
586	20240927	101500	17990380	9860	9860	9860	9860	0
587	20240927	101400	17990380	9860	9860	9860	9860	967
588	20240927	101300	8455760	9870	9870	9870	9870	0
589	20240927	101200	8455760	9870	9870	9870	9870	2
590	20240927	101100	8436020	9870	9870	9870	9870	0
591	20240927	101000	8436020	9870	9870	9870	9870	0
592	20240927	100900	8436020	9870	9870	9870	9870	0
593	20240927	100800	8436020	9870	9870	9870	9870	0
594	20240927	100700	8436020	9870	9870	9870	9850	613
595	20240927	100600	2392830	9920	9920	9920	9920	0
596	20240927	100500	2392830	9920	9920	9920	9920	0
597	20240927	100400	2392830	9920	9920	9920	9920	0
598	20240927	100300	2392830	9920	9920	9920	9920	0
599	20240927	100200	2392830	9920	9920	9920	9920	0
600	20240927	100100	2392830	9920	9920	9920	9920	0
601	20240927	100000	2392830	9920	9920	9920	9920	3
602	20240927	095900	2363070	9900	9900	9900	9900	0
603	20240927	095800	2363070	9900	9900	9900	9900	0
604	20240927	095700	2363070	9900	9900	9900	9900	0
605	20240927	095600	2363070	9900	9900	9900	9900	0
606	20240927	095500	2363070	9900	9900	9900	9900	2
607	20240927	095400	2343270	9920	9920	9920	9920	0
608	20240927	095300	2343270	9920	9920	9920	9920	0
609	20240927	095200	2343270	9920	9920	9920	9920	0
610	20240927	095100	2343270	9920	9920	9920	9920	0
611	20240927	095000	2343270	9920	9920	9920	9920	0
612	20240927	094900	2343270	9920	9920	9920	9920	0
613	20240927	094800	2343270	9920	9920	9920	9920	0
614	20240927	094700	2343270	9920	9920	9920	9920	0
615	20240927	094600	2343270	9920	9920	9920	9920	1
616	20240927	094500	2333350	9920	9920	9920	9920	0
617	20240927	094400	2333350	9920	9920	9920	9920	0
618	20240927	094300	2333350	9920	9920	9920	9920	0
619	20240927	094200	2333350	9920	9920	9920	9920	0
620	20240927	094100	2333350	9920	9920	9920	9920	1
621	20240927	094000	2323430	9900	9900	9900	9900	0
622	20240927	093900	2323430	9900	9900	9900	9900	0
623	20240927	093800	2323430	9900	9900	9900	9900	0
624	20240927	093700	2323430	9900	9900	9900	9900	0
625	20240927	093600	2323430	9900	9900	9900	9900	6
626	20240927	093500	2264030	9920	9920	9920	9920	0
627	20240927	093400	2264030	9920	9920	9920	9920	0
628	20240927	093300	2264030	9920	9920	9920	9920	0
629	20240927	093200	2264030	9920	9920	9920	9920	0
630	20240927	093100	2264030	9920	9920	9920	9920	0
631	20240927	093000	2264030	9920	9920	9920	9920	0
632	20240927	092900	2264030	9920	9920	9920	9920	0
633	20240927	092800	2264030	9920	9920	9920	9920	0
634	20240927	092700	2264030	9920	9920	9920	9920	0
635	20240927	092600	2264030	9920	9920	9920	9920	0
636	20240927	092500	2264030	9920	9920	9920	9920	0
637	20240927	092400	2264030	9920	9920	9920	9920	0
638	20240927	092300	2264030	9920	9920	9920	9920	0
639	20240927	092200	2264030	9920	9920	9920	9920	0
640	20240927	092100	2264030	9920	9920	9920	9920	0
641	20240927	092000	2264030	9920	9920	9920	9920	0
642	20240927	091900	2264030	9920	9920	9920	9920	0
643	20240927	091800	2264030	9920	9920	9920	9920	2
644	20240927	091700	2244190	9850	9850	9850	9850	0
645	20240927	091600	2244190	9850	9850	9850	9850	0
646	20240927	091500	2244190	9850	9850	9850	9850	0
647	20240927	091400	2244190	9850	9850	9850	9850	0
648	20240927	091300	2244190	9850	9850	9850	9850	0
649	20240927	091200	2244190	9850	9850	9850	9850	0
650	20240927	091100	2244190	9850	9850	9850	9850	4
651	20240927	091000	2204790	9840	9840	9840	9840	52
652	20240927	090900	1693110	9900	9900	9900	9900	0
653	20240927	090800	1693110	9900	9900	9900	9900	0
654	20240927	090700	1693110	9900	9900	9900	9900	0
655	20240927	090600	1693110	9900	9900	9900	9900	0
656	20240927	090500	1693110	9900	9900	9900	9900	0
657	20240927	090400	1693110	9900	9900	9900	9900	0
658	20240927	090300	1693110	9900	9900	9900	9900	50
659	20240927	090200	1198110	9900	9900	9900	9900	100
660	20240927	090100	208110	9910	9910	9910	9910	0
661	20240927	090000	208110	9910	9910	9910	9910	21