KissMeData/078000/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195300	105882650	9850	9850	9850	9850	354
3	20240927	195200	105882650	9850	9850	9850	9850	0
4	20240927	195100	105882650	9850	9850	9850	9850	0
5	20240927	195000	105882650	9850	9850	9850	9850	0
6	20240927	194900	105882650	9850	9850	9850	9850	0
7	20240927	194800	105882650	9850	9850	9850	9850	0
8	20240927	194700	105882650	9850	9850	9850	9850	0
9	20240927	194600	105882650	9850	9850	9850	9850	0
10	20240927	194500	105882650	9850	9850	9850	9850	0
11	20240927	194400	105882650	9850	9850	9850	9850	0
12	20240927	194300	105882650	9850	9850	9850	9850	0
13	20240927	194200	105882650	9850	9850	9850	9850	0
14	20240927	194100	105882650	9850	9850	9850	9850	0
15	20240927	194000	105882650	9850	9850	9850	9850	0
16	20240927	193900	105882650	9850	9850	9850	9850	0
17	20240927	193800	105882650	9850	9850	9850	9850	0
18	20240927	193700	105882650	9850	9850	9850	9850	0
19	20240927	193600	105882650	9850	9850	9850	9850	0
20	20240927	193500	105882650	9850	9850	9850	9850	0
21	20240927	193400	105882650	9850	9850	9850	9850	0
22	20240927	193300	105882650	9850	9850	9850	9850	0
23	20240927	193200	105882650	9850	9850	9850	9850	0
24	20240927	193100	105882650	9850	9850	9850	9850	0
25	20240927	193000	105882650	9850	9850	9850	9850	0
26	20240927	192900	105882650	9850	9850	9850	9850	0
27	20240927	192800	105882650	9850	9850	9850	9850	0
28	20240927	192700	105882650	9850	9850	9850	9850	0
29	20240927	192600	105882650	9850	9850	9850	9850	0
30	20240927	192500	105882650	9850	9850	9850	9850	0
31	20240927	192400	105882650	9850	9850	9850	9850	0
32	20240927	192300	105882650	9850	9850	9850	9850	354
33	20240927	192200	105882650	9850	9850	9850	9850	0
34	20240927	192100	105882650	9850	9850	9850	9850	0
35	20240927	192000	105882650	9850	9850	9850	9850	0
36	20240927	191900	105882650	9850	9850	9850	9850	0
37	20240927	191800	105882650	9850	9850	9850	9850	0
38	20240927	191700	105882650	9850	9850	9850	9850	0
39	20240927	191600	105882650	9850	9850	9850	9850	0
40	20240927	191500	105882650	9850	9850	9850	9850	0
41	20240927	191400	105882650	9850	9850	9850	9850	0
42	20240927	191300	105882650	9850	9850	9850	9850	0
43	20240927	191200	105882650	9850	9850	9850	9850	0
44	20240927	191100	105882650	9850	9850	9850	9850	0
45	20240927	191000	105882650	9850	9850	9850	9850	0
46	20240927	190900	105882650	9850	9850	9850	9850	0
47	20240927	190800	105882650	9850	9850	9850	9850	0
48	20240927	190700	105882650	9850	9850	9850	9850	0
49	20240927	190600	105882650	9850	9850	9850	9850	0
50	20240927	190500	105882650	9850	9850	9850	9850	0
51	20240927	190400	105882650	9850	9850	9850	9850	0
52	20240927	190300	105882650	9850	9850	9850	9850	0
53	20240927	190200	105882650	9850	9850	9850	9850	0
54	20240927	190100	105882650	9850	9850	9850	9850	0
55	20240927	190000	105882650	9850	9850	9850	9850	0
56	20240927	185900	105882650	9850	9850	9850	9850	0
57	20240927	185800	105882650	9850	9850	9850	9850	0
58	20240927	185700	105882650	9850	9850	9850	9850	0
59	20240927	185600	105882650	9850	9850	9850	9850	0
60	20240927	185500	105882650	9850	9850	9850	9850	0
61	20240927	185400	105882650	9850	9850	9850	9850	0
62	20240927	185300	105882650	9850	9850	9850	9850	354
63	20240927	185200	105882650	9850	9850	9850	9850	0
64	20240927	185100	105882650	9850	9850	9850	9850	0
65	20240927	185000	105882650	9850	9850	9850	9850	0
66	20240927	184900	105882650	9850	9850	9850	9850	0
67	20240927	184800	105882650	9850	9850	9850	9850	0
68	20240927	184700	105882650	9850	9850	9850	9850	0
69	20240927	184600	105882650	9850	9850	9850	9850	0
70	20240927	184500	105882650	9850	9850	9850	9850	0
71	20240927	184400	105882650	9850	9850	9850	9850	0
72	20240927	184300	105882650	9850	9850	9850	9850	0
73	20240927	184200	105882650	9850	9850	9850	9850	0
74	20240927	184100	105882650	9850	9850	9850	9850	0
75	20240927	184000	105882650	9850	9850	9850	9850	0
76	20240927	183900	105882650	9850	9850	9850	9850	0
77	20240927	183800	105882650	9850	9850	9850	9850	0
78	20240927	183700	105882650	9850	9850	9850	9850	0
79	20240927	183600	105882650	9850	9850	9850	9850	0
80	20240927	183500	105882650	9850	9850	9850	9850	0
81	20240927	183400	105882650	9850	9850	9850	9850	0
82	20240927	183300	105882650	9850	9850	9850	9850	0
83	20240927	183200	105882650	9850	9850	9850	9850	0
84	20240927	183100	105882650	9850	9850	9850	9850	0
85	20240927	183000	105882650	9850	9850	9850	9850	0
86	20240927	182900	105882650	9850	9850	9850	9850	0
87	20240927	182800	105882650	9850	9850	9850	9850	0
88	20240927	182700	105882650	9850	9850	9850	9850	0
89	20240927	182600	105882650	9850	9850	9850	9850	0
90	20240927	182500	105882650	9850	9850	9850	9850	0
91	20240927	182400	105882650	9850	9850	9850	9850	0
92	20240927	182300	105882650	9850	9850	9850	9850	354
93	20240927	182200	105882650	9850	9850	9850	9850	0
94	20240927	182100	105882650	9850	9850	9850	9850	0
95	20240927	182000	105882650	9850	9850	9850	9850	0
96	20240927	181900	105882650	9850	9850	9850	9850	0
97	20240927	181800	105882650	9850	9850	9850	9850	0
98	20240927	181700	105882650	9850	9850	9850	9850	0
99	20240927	181600	105882650	9850	9850	9850	9850	0
100	20240927	181500	105882650	9850	9850	9850	9850	0
101	20240927	181400	105882650	9850	9850	9850	9850	0
102	20240927	181300	105882650	9850	9850	9850	9850	0
103	20240927	181200	105882650	9850	9850	9850	9850	0
104	20240927	181100	105882650	9850	9850	9850	9850	0
105	20240927	181000	105882650	9850	9850	9850	9850	0
106	20240927	180900	105882650	9850	9850	9850	9850	0
107	20240927	180800	105882650	9850	9850	9850	9850	0
108	20240927	180700	105882650	9850	9850	9850	9850	0
109	20240927	180600	105882650	9850	9850	9850	9850	0
110	20240927	180500	105882650	9850	9850	9850	9850	0
111	20240927	180400	105882650	9850	9850	9850	9850	0
112	20240927	180300	105882650	9850	9850	9850	9850	0
113	20240927	180200	105882650	9850	9850	9850	9850	0
114	20240927	180100	105882650	9850	9850	9850	9850	0
115	20240927	180000	105882650	9850	9850	9850	9850	0
116	20240927	175900	105882650	9850	9850	9850	9850	0
117	20240927	175800	105882650	9850	9850	9850	9850	0
118	20240927	175700	105882650	9850	9850	9850	9850	0
119	20240927	175600	105882650	9850	9850	9850	9850	0
120	20240927	175500	105882650	9850	9850	9850	9850	0
121	20240927	175400	105882650	9850	9850	9850	9850	0
122	20240927	175300	105882650	9850	9850	9850	9850	354
123	20240927	175200	105882650	9850	9850	9850	9850	0
124	20240927	175100	105882650	9850	9850	9850	9850	0
125	20240927	175000	105882650	9850	9850	9850	9850	0
126	20240927	174900	105882650	9850	9850	9850	9850	0
127	20240927	174800	105882650	9850	9850	9850	9850	0
128	20240927	174700	105882650	9850	9850	9850	9850	0
129	20240927	174600	105882650	9850	9850	9850	9850	0
130	20240927	174500	105882650	9850	9850	9850	9850	0
131	20240927	174400	105882650	9850	9850	9850	9850	0
132	20240927	174300	105882650	9850	9850	9850	9850	0
133	20240927	174200	105882650	9850	9850	9850	9850	0
134	20240927	174100	105882650	9850	9850	9850	9850	0
135	20240927	174000	105882650	9850	9850	9850	9850	0
136	20240927	173900	105882650	9850	9850	9850	9850	0
137	20240927	173800	105882650	9850	9850	9850	9850	0
138	20240927	173700	105882650	9850	9850	9850	9850	0
139	20240927	173600	105882650	9850	9850	9850	9850	0
140	20240927	173500	105882650	9850	9850	9850	9850	0
141	20240927	173400	105882650	9850	9850	9850	9850	0
142	20240927	173300	105882650	9850	9850	9850	9850	0
143	20240927	173200	105882650	9850	9850	9850	9850	0
144	20240927	173100	105882650	9850	9850	9850	9850	0
145	20240927	173000	105882650	9850	9850	9850	9850	0
146	20240927	172900	105882650	9850	9850	9850	9850	0
147	20240927	172800	105882650	9850	9850	9850	9850	0
148	20240927	172700	105882650	9850	9850	9850	9850	0
149	20240927	172600	105882650	9850	9850	9850	9850	0
150	20240927	172500	105882650	9850	9850	9850	9850	0
151	20240927	172400	105882650	9850	9850	9850	9850	0
152	20240927	172300	105882650	9850	9850	9850	9850	354
153	20240927	172200	105882650	9850	9850	9850	9850	0
154	20240927	172100	105882650	9850	9850	9850	9850	0
155	20240927	172000	105882650	9850	9850	9850	9850	0
156	20240927	171900	105882650	9850	9850	9850	9850	0
157	20240927	171800	105882650	9850	9850	9850	9850	0
158	20240927	171700	105882650	9850	9850	9850	9850	0
159	20240927	171600	105882650	9850	9850	9850	9850	0
160	20240927	171500	105882650	9850	9850	9850	9850	0
161	20240927	171400	105882650	9850	9850	9850	9850	0
162	20240927	171300	105882650	9850	9850	9850	9850	0
163	20240927	171200	105882650	9850	9850	9850	9850	0
164	20240927	171100	105882650	9850	9850	9850	9850	0
165	20240927	171000	105882650	9850	9850	9850	9850	0
166	20240927	170900	105882650	9850	9850	9850	9850	0
167	20240927	170800	105882650	9850	9850	9850	9850	0
168	20240927	170700	105882650	9850	9850	9850	9850	0
169	20240927	170600	105882650	9850	9850	9850	9850	0
170	20240927	170500	105882650	9850	9850	9850	9850	0
171	20240927	170400	105882650	9850	9850	9850	9850	0
172	20240927	170300	105882650	9850	9850	9850	9850	0
173	20240927	170200	105882650	9850	9850	9850	9850	0
174	20240927	170100	105882650	9850	9850	9850	9850	0
175	20240927	170000	105882650	9850	9850	9850	9850	0
176	20240927	165900	105882650	9850	9850	9850	9850	0
177	20240927	165800	105882650	9850	9850	9850	9850	0
178	20240927	165700	105882650	9850	9850	9850	9850	0
179	20240927	165600	105882650	9850	9850	9850	9850	0
180	20240927	165500	105882650	9850	9850	9850	9850	0
181	20240927	165400	105882650	9850	9850	9850	9850	0
182	20240927	165300	105882650	9850	9850	9850	9850	354
183	20240927	165200	105882650	9850	9850	9850	9850	0
184	20240927	165100	105882650	9850	9850	9850	9850	0
185	20240927	165000	105882650	9850	9850	9850	9850	0
186	20240927	164900	105882650	9850	9850	9850	9850	0
187	20240927	164800	105882650	9850	9850	9850	9850	0
188	20240927	164700	105882650	9850	9850	9850	9850	0
189	20240927	164600	105882650	9850	9850	9850	9850	0
190	20240927	164500	105882650	9850	9850	9850	9850	0
191	20240927	164400	105882650	9850	9850	9850	9850	0
192	20240927	164300	105882650	9850	9850	9850	9850	0
193	20240927	164200	105882650	9850	9850	9850	9850	0
194	20240927	164100	105882650	9850	9850	9850	9850	0
195	20240927	164000	105882650	9850	9850	9850	9850	0
196	20240927	163900	105882650	9850	9850	9850	9850	0
197	20240927	163800	105882650	9850	9850	9850	9850	0
198	20240927	163700	105882650	9850	9850	9850	9850	0
199	20240927	163600	105882650	9850	9850	9850	9850	0
200	20240927	163500	105882650	9850	9850	9850	9850	0
201	20240927	163400	105882650	9850	9850	9850	9850	0
202	20240927	163300	105882650	9850	9850	9850	9850	0
203	20240927	163200	105882650	9850	9850	9850	9850	0
204	20240927	163100	105882650	9850	9850	9850	9850	0
205	20240927	163000	105882650	9850	9850	9850	9850	0
206	20240927	162900	105882650	9850	9850	9850	9850	0
207	20240927	162800	105882650	9850	9850	9850	9850	0
208	20240927	162700	105882650	9850	9850	9850	9850	0
209	20240927	162600	105882650	9850	9850	9850	9850	0
210	20240927	162500	105882650	9850	9850	9850	9850	0
211	20240927	162400	105882650	9850	9850	9850	9850	0
212	20240927	162300	105882650	9850	9850	9850	9850	354
213	20240927	162200	105882650	9850	9850	9850	9850	0
214	20240927	162100	105882650	9850	9850	9850	9850	0
215	20240927	162000	105882650	9850	9850	9850	9850	0
216	20240927	161900	105882650	9850	9850	9850	9850	0
217	20240927	161800	105882650	9850	9850	9850	9850	0
218	20240927	161700	105882650	9850	9850	9850	9850	0
219	20240927	161600	105882650	9850	9850	9850	9850	0
220	20240927	161500	105882650	9850	9850	9850	9850	0
221	20240927	161400	105882650	9850	9850	9850	9850	0
222	20240927	161300	105882650	9850	9850	9850	9850	0
223	20240927	161200	105882650	9850	9850	9850	9850	0
224	20240927	161100	105882650	9850	9850	9850	9850	0
225	20240927	161000	105882650	9850	9850	9850	9850	0
226	20240927	160900	105882650	9850	9850	9850	9850	0
227	20240927	160800	105882650	9850	9850	9850	9850	0
228	20240927	160700	105882650	9850	9850	9850	9850	0
229	20240927	160600	105882650	9850	9850	9850	9850	0
230	20240927	160500	105882650	9850	9850	9850	9850	0
231	20240927	160400	105882650	9850	9850	9850	9850	0
232	20240927	160300	105882650	9850	9850	9850	9850	0
233	20240927	160200	105882650	9850	9850	9850	9850	0
234	20240927	160100	105882650	9850	9850	9850	9850	0
235	20240927	160000	105882650	9850	9850	9850	9850	0
236	20240927	155900	105882650	9850	9850	9850	9850	0
237	20240927	155800	105882650	9850	9850	9850	9850	0
238	20240927	155700	105882650	9850	9850	9850	9850	0
239	20240927	155600	105882650	9850	9850	9850	9850	0
240	20240927	155500	105882650	9850	9850	9850	9850	0
241	20240927	155400	105882650	9850	9850	9850	9850	0
242	20240927	155300	105882650	9850	9850	9850	9850	354
243	20240927	155200	105882650	9850	9850	9850	9850	0
244	20240927	155100	105882650	9850	9850	9850	9850	0
245	20240927	155000	105882650	9850	9850	9850	9850	0
246	20240927	154900	105882650	9850	9850	9850	9850	0
247	20240927	154800	105882650	9850	9850	9850	9850	0
248	20240927	154700	105882650	9850	9850	9850	9850	0
249	20240927	154600	105882650	9850	9850	9850	9850	0
250	20240927	154500	105882650	9850	9850	9850	9850	0
251	20240927	154400	105882650	9850	9850	9850	9850	0
252	20240927	154300	105882650	9850	9850	9850	9850	0
253	20240927	154200	105882650	9850	9850	9850	9850	0
254	20240927	154100	105882650	9850	9850	9850	9850	0
255	20240927	154000	105882650	9850	9850	9850	9850	0
256	20240927	153900	105882650	9850	9850	9850	9850	0
257	20240927	153800	105882650	9850	9850	9850	9850	0
258	20240927	153700	105882650	9850	9850	9850	9850	0
259	20240927	153600	105882650	9850	9850	9850	9850	0
260	20240927	153500	105882650	9850	9850	9850	9850	0
261	20240927	153400	105882650	9850	9850	9850	9850	0
262	20240927	153300	105882650	9850	9850	9850	9850	0
263	20240927	153200	105882650	9850	9850	9850	9850	0
264	20240927	153100	105882650	9850	9850	9850	9850	0
265	20240927	153000	105882650	9850	9850	9850	9850	354
266	20240927	152900	102395750	9890	9890	9890	9890	0
267	20240927	152800	102395750	9890	9890	9890	9890	0
268	20240927	152700	102395750	9890	9890	9890	9890	0
269	20240927	152600	102395750	9890	9890	9890	9890	0
270	20240927	152500	102395750	9890	9890	9890	9890	0
271	20240927	152400	102395750	9890	9890	9890	9890	0
272	20240927	152300	102395750	9890	9890	9890	9890	0
273	20240927	152200	102395750	9890	9890	9890	9890	0
274	20240927	152100	102395750	9890	9890	9890	9890	0
275	20240927	152000	102395750	9890	9890	9890	9890	0
276	20240927	151900	102395750	9890	9890	9890	9890	0
277	20240927	151800	102395750	9890	9890	9890	9890	0
278	20240927	151700	102395750	9890	9890	9890	9890	0
279	20240927	151600	102395750	9890	9890	9890	9890	0
280	20240927	151500	102395750	9890	9890	9890	9890	0
281	20240927	151400	102395750	9890	9890	9890	9890	0
282	20240927	151300	102395750	9890	9890	9890	9890	0
283	20240927	151200	102395750	9890	9890	9890	9890	1050
284	20240927	151100	92011250	9890	9890	9890	9890	0
285	20240927	151000	92011250	9890	9890	9890	9890	0
286	20240927	150900	92011250	9890	9890	9890	9890	50
287	20240927	150800	91516750	9890	9890	9890	9890	0
288	20240927	150700	91516750	9890	9890	9890	9890	0
289	20240927	150600	91516750	9890	9890	9890	9890	0
290	20240927	150500	91516750	9890	9890	9890	9890	0
291	20240927	150400	91516750	9890	9890	9890	9890	0
292	20240927	150300	91516750	9890	9890	9890	9890	26
293	20240927	150200	91259610	9890	9890	9890	9890	0
294	20240927	150100	91259610	9890	9890	9890	9890	0
295	20240927	150000	91259610	9890	9890	9890	9890	0
296	20240927	145900	91259610	9890	9890	9890	9890	0
297	20240927	145800	91259610	9890	9890	9890	9890	0
298	20240927	145700	91259610	9890	9890	9890	9890	0
299	20240927	145600	91259610	9890	9890	9890	9890	0
300	20240927	145500	91259610	9890	9890	9890	9890	0
301	20240927	145400	91259610	9890	9890	9890	9890	0
302	20240927	145300	91259610	9890	9890	9890	9890	1
303	20240927	145200	91249720	9860	9860	9860	9860	0
304	20240927	145100	91249720	9860	9860	9860	9860	0
305	20240927	145000	91249720	9860	9860	9860	9860	0
306	20240927	144900	91249720	9860	9860	9860	9860	0
307	20240927	144800	91249720	9860	9860	9860	9860	0
308	20240927	144700	91249720	9860	9860	9860	9860	0
309	20240927	144600	91249720	9860	9860	9860	9860	4
310	20240927	144500	91210280	9890	9890	9890	9890	0
311	20240927	144400	91210280	9890	9890	9890	9890	0
312	20240927	144300	91210280	9890	9890	9890	9890	109
313	20240927	144200	90132270	9890	9890	9890	9890	0
314	20240927	144100	90132270	9890	9890	9890	9890	0
315	20240927	144000	90132270	9890	9890	9890	9890	227
316	20240927	143900	87887240	9890	9890	9890	9890	0
317	20240927	143800	87887240	9890	9890	9890	9890	0
318	20240927	143700	87887240	9890	9890	9890	9890	0
319	20240927	143600	87887240	9890	9890	9890	9890	0
320	20240927	143500	87887240	9890	9870	9890	9870	200
321	20240927	143400	85910060	9840	9840	9840	9840	0
322	20240927	143300	85910060	9840	9840	9840	9840	0
323	20240927	143200	85910060	9840	9840	9840	9840	0
324	20240927	143100	85910060	9840	9840	9840	9840	0
325	20240927	143000	85910060	9840	9840	9840	9840	0
326	20240927	142900	85910060	9840	9840	9840	9840	0
327	20240927	142800	85910060	9840	9840	9840	9840	0
328	20240927	142700	85910060	9840	9840	9840	9840	0
329	20240927	142600	85910060	9840	9840	9840	9840	0
330	20240927	142500	85910060	9840	9850	9850	9840	1050
331	20240927	142400	75577560	9840	9840	9840	9840	1
332	20240927	142300	75567720	9850	9850	9850	9850	1000
333	20240927	142200	65717720	9850	9850	9850	9850	75
334	20240927	142100	64978970	9890	9890	9890	9890	0
335	20240927	142000	64978970	9890	9890	9890	9890	100
336	20240927	141900	63989970	9850	9850	9850	9850	0
337	20240927	141800	63989970	9850	9850	9850	9850	0
338	20240927	141700	63989970	9850	9850	9850	9850	1229
339	20240927	141600	51884320	9860	9860	9860	9860	72
340	20240927	141500	51174400	9880	9880	9880	9880	50
341	20240927	141400	50680400	9890	9890	9890	9890	100
342	20240927	141300	49691400	9890	9890	9890	9890	39
343	20240927	141200	49305690	9880	9880	9880	9880	0
344	20240927	141100	49305690	9880	9880	9880	9880	0
345	20240927	141000	49305690	9880	9880	9880	9880	0
346	20240927	140900	49305690	9880	9880	9880	9880	0
347	20240927	140800	49305690	9880	9880	9880	9880	0
348	20240927	140700	49305690	9880	9880	9880	9880	161
349	20240927	140600	47715010	9880	9880	9880	9880	120
350	20240927	140500	46529410	9880	9880	9880	9880	7
351	20240927	140400	46460250	9880	9880	9880	9880	0
352	20240927	140300	46460250	9880	9880	9880	9880	0
353	20240927	140200	46460250	9880	9880	9880	9880	0
354	20240927	140100	46460250	9880	9880	9880	9880	0
355	20240927	140000	46460250	9880	9880	9880	9880	0
356	20240927	135900	46460250	9880	9880	9880	9880	0
357	20240927	135800	46460250	9880	9880	9880	9880	0
358	20240927	135700	46460250	9880	9880	9880	9880	0
359	20240927	135600	46460250	9880	9880	9880	9880	0
360	20240927	135500	46460250	9880	9880	9880	9880	0
361	20240927	135400	46460250	9880	9880	9880	9880	0
362	20240927	135300	46460250	9880	9880	9880	9880	0
363	20240927	135200	46460250	9880	9880	9880	9880	0
364	20240927	135100	46460250	9880	9880	9880	9880	0
365	20240927	135000	46460250	9880	9880	9880	9880	0
366	20240927	134900	46460250	9880	9880	9880	9880	0
367	20240927	134800	46460250	9880	9880	9880	9880	0
368	20240927	134700	46460250	9880	9880	9880	9880	0
369	20240927	134600	46460250	9880	9880	9880	9880	0
370	20240927	134500	46460250	9880	9880	9880	9880	0
371	20240927	134400	46460250	9880	9880	9880	9880	10
372	20240927	134300	46361450	9880	9880	9880	9880	0
373	20240927	134200	46361450	9880	9880	9880	9880	0
374	20240927	134100	46361450	9880	9880	9880	9880	0
375	20240927	134000	46361450	9880	9880	9880	9880	0
376	20240927	133900	46361450	9880	9880	9880	9880	0
377	20240927	133800	46361450	9880	9880	9880	9880	0
378	20240927	133700	46361450	9880	9880	9880	9880	0
379	20240927	133600	46361450	9880	9880	9880	9880	0
380	20240927	133500	46361450	9880	9880	9880	9880	0
381	20240927	133400	46361450	9880	9880	9880	9880	0
382	20240927	133300	46361450	9880	9880	9880	9880	5
383	20240927	133200	46312050	9880	9880	9880	9880	0
384	20240927	133100	46312050	9880	9880	9880	9880	0
385	20240927	133000	46312050	9880	9880	9880	9880	0
386	20240927	132900	46312050	9880	9880	9880	9880	0
387	20240927	132800	46312050	9880	9880	9880	9880	0
388	20240927	132700	46312050	9880	9880	9880	9880	0
389	20240927	132600	46312050	9880	9880	9880	9880	0
390	20240927	132500	46312050	9880	9880	9880	9880	3
391	20240927	132400	46282410	9850	9850	9850	9850	0
392	20240927	132300	46282410	9850	9850	9850	9850	0
393	20240927	132200	46282410	9850	9850	9850	9850	0
394	20240927	132100	46282410	9850	9850	9850	9850	0
395	20240927	132000	46282410	9850	9850	9850	9850	0
396	20240927	131900	46282410	9850	9850	9850	9850	0
397	20240927	131800	46282410	9850	9850	9850	9850	0
398	20240927	131700	46282410	9850	9850	9850	9850	0
399	20240927	131600	46282410	9850	9850	9850	9850	0
400	20240927	131500	46282410	9850	9850	9850	9850	0
401	20240927	131400	46282410	9850	9850	9850	9850	0
402	20240927	131300	46282410	9850	9850	9850	9850	0
403	20240927	131200	46282410	9850	9850	9850	9850	0
404	20240927	131100	46282410	9850	9850	9850	9850	0
405	20240927	131000	46282410	9850	9850	9850	9850	0
406	20240927	130900	46282410	9850	9850	9850	9850	0
407	20240927	130800	46282410	9850	9850	9850	9850	0
408	20240927	130700	46282410	9850	9850	9850	9850	0
409	20240927	130600	46282410	9850	9850	9850	9850	0
410	20240927	130500	46282410	9850	9850	9850	9850	0
411	20240927	130400	46282410	9850	9850	9850	9850	0
412	20240927	130300	46282410	9850	9850	9850	9850	0
413	20240927	130200	46282410	9850	9850	9850	9850	0
414	20240927	130100	46282410	9850	9850	9850	9850	0
415	20240927	130000	46282410	9850	9850	9850	9850	1
416	20240927	125900	46272560	9880	9880	9880	9880	0
417	20240927	125800	46272560	9880	9880	9880	9880	0
418	20240927	125700	46272560	9880	9880	9880	9880	0
419	20240927	125600	46272560	9880	9880	9880	9880	0
420	20240927	125500	46272560	9880	9880	9880	9880	0
421	20240927	125400	46272560	9880	9880	9880	9880	0
422	20240927	125300	46272560	9880	9880	9880	9880	0
423	20240927	125200	46272560	9880	9880	9880	9880	0
424	20240927	125100	46272560	9880	9880	9880	9880	43
425	20240927	125000	45847720	9880	9880	9880	9880	0
426	20240927	124900	45847720	9880	9880	9880	9880	50
427	20240927	124800	45353720	9880	9880	9880	9880	0
428	20240927	124700	45353720	9880	9880	9880	9880	0
429	20240927	124600	45353720	9880	9880	9880	9880	0
430	20240927	124500	45353720	9880	9880	9880	9880	0
431	20240927	124400	45353720	9880	9880	9880	9880	0
432	20240927	124300	45353720	9880	9880	9880	9880	0
433	20240927	124200	45353720	9880	9880	9880	9880	1
434	20240927	124100	45343840	9860	9860	9860	9860	0
435	20240927	124000	45343840	9860	9860	9860	9860	290
436	20240927	123900	42484440	9860	9860	9860	9860	0
437	20240927	123800	42484440	9860	9860	9860	9860	0
438	20240927	123700	42484440	9860	9860	9860	9860	0
439	20240927	123600	42484440	9860	9860	9860	9860	0
440	20240927	123500	42484440	9860	9860	9860	9860	0
441	20240927	123400	42484440	9860	9860	9860	9860	0
442	20240927	123300	42484440	9860	9860	9860	9860	0
443	20240927	123200	42484440	9860	9860	9860	9860	1
444	20240927	123100	42474580	9860	9860	9860	9860	0
445	20240927	123000	42474580	9860	9860	9860	9860	0
446	20240927	122900	42474580	9860	9870	9870	9860	41
447	20240927	122800	42070120	9860	9860	9860	9860	0
448	20240927	122700	42070120	9860	9860	9860	9860	0
449	20240927	122600	42070120	9860	9860	9860	9860	0
450	20240927	122500	42070120	9860	9860	9860	9860	0
451	20240927	122400	42070120	9860	9860	9860	9860	0
452	20240927	122300	42070120	9860	9860	9860	9860	0
453	20240927	122200	42070120	9860	9860	9860	9860	0
454	20240927	122100	42070120	9860	9860	9860	9860	0
455	20240927	122000	42070120	9860	9860	9860	9860	0
456	20240927	121900	42070120	9860	9860	9860	9860	0
457	20240927	121800	42070120	9860	9860	9860	9860	0
458	20240927	121700	42070120	9860	9860	9860	9860	0
459	20240927	121600	42070120	9860	9860	9860	9860	0
460	20240927	121500	42070120	9860	9860	9860	9860	0
461	20240927	121400	42070120	9860	9860	9860	9860	0
462	20240927	121300	42070120	9860	9860	9860	9860	0
463	20240927	121200	42070120	9860	9860	9860	9860	0
464	20240927	121100	42070120	9860	9860	9860	9860	0
465	20240927	121000	42070120	9860	9860	9860	9860	0
466	20240927	120900	42070120	9860	9860	9860	9860	0
467	20240927	120800	42070120	9860	9860	9860	9860	0
468	20240927	120700	42070120	9860	9860	9860	9860	0
469	20240927	120600	42070120	9860	9860	9860	9860	0
470	20240927	120500	42070120	9860	9860	9860	9860	0
471	20240927	120400	42070120	9860	9860	9860	9860	0
472	20240927	120300	42070120	9860	9860	9860	9860	0
473	20240927	120200	42070120	9860	9860	9860	9860	0
474	20240927	120100	42070120	9860	9860	9860	9860	291
475	20240927	120000	39200860	9870	9870	9870	9870	0
476	20240927	115900	39200860	9870	9870	9870	9870	10
477	20240927	115800	39102160	9870	9870	9870	9870	107
478	20240927	115700	38046070	9870	9870	9870	9870	0
479	20240927	115600	38046070	9870	9870	9870	9870	0
480	20240927	115500	38046070	9870	9870	9870	9870	0
481	20240927	115400	38046070	9870	9870	9870	9870	0
482	20240927	115300	38046070	9870	9870	9870	9870	0
483	20240927	115200	38046070	9870	9870	9870	9870	0
484	20240927	115100	38046070	9870	9870	9870	9870	0
485	20240927	115000	38046070	9870	9870	9870	9870	0
486	20240927	114900	38046070	9870	9870	9870	9870	0
487	20240927	114800	38046070	9870	9870	9870	9870	0
488	20240927	114700	38046070	9870	9870	9870	9870	6
489	20240927	114600	37986850	9870	9870	9870	9870	3
490	20240927	114500	37957240	9870	9870	9870	9870	6
491	20240927	114400	37898020	9870	9870	9870	9870	3
492	20240927	114300	37868410	9870	9870	9870	9870	3
493	20240927	114200	37838800	9870	9880	9880	9870	20
494	20240927	114100	37641230	9880	9880	9880	9880	100
495	20240927	114000	36653230	9880	9880	9880	9880	0
496	20240927	113900	36653230	9880	9880	9880	9880	0
497	20240927	113800	36653230	9880	9880	9880	9880	0
498	20240927	113700	36653230	9880	9880	9880	9880	0
499	20240927	113600	36653230	9880	9880	9880	9880	0
500	20240927	113500	36653230	9880	9880	9880	9880	0
501	20240927	113400	36653230	9880	9880	9880	9880	48
502	20240927	113300	36178990	9880	9880	9880	9880	0
503	20240927	113200	36178990	9880	9880	9880	9880	0
504	20240927	113100	36178990	9880	9880	9880	9880	0
505	20240927	113000	36178990	9880	9880	9880	9880	0
506	20240927	112900	36178990	9880	9880	9880	9880	10
507	20240927	112800	36080190	9880	9880	9880	9880	0
508	20240927	112700	36080190	9880	9880	9880	9880	3
509	20240927	112600	36050550	9880	9880	9880	9880	3
510	20240927	112500	36020910	9870	9870	9870	9870	0
511	20240927	112400	36020910	9870	9870	9870	9870	0
512	20240927	112300	36020910	9870	9870	9870	9870	0
513	20240927	112200	36020910	9870	9870	9870	9870	3
514	20240927	112100	35991300	9890	9890	9890	9890	0
515	20240927	112000	35991300	9890	9890	9890	9890	0
516	20240927	111900	35991300	9890	9900	9900	9890	660
517	20240927	111800	29461570	9900	9900	9900	9900	0
518	20240927	111700	29461570	9900	9900	9900	9900	0
519	20240927	111600	29461570	9900	9900	9900	9900	0
520	20240927	111500	29461570	9900	9900	9900	9900	0
521	20240927	111400	29461570	9900	9900	9900	9900	0
522	20240927	111300	29461570	9900	9900	9900	9900	0
523	20240927	111200	29461570	9900	9900	9900	9900	0
524	20240927	111100	29461570	9900	9900	9900	9900	0
525	20240927	111000	29461570	9900	9900	9900	9900	0
526	20240927	110900	29461570	9900	9900	9900	9900	0
527	20240927	110800	29461570	9900	9900	9900	9900	0
528	20240927	110700	29461570	9900	9900	9900	9900	0
529	20240927	110600	29461570	9900	9900	9900	9900	0
530	20240927	110500	29461570	9900	9900	9900	9900	0
531	20240927	110400	29461570	9900	9900	9900	9900	0
532	20240927	110300	29461570	9900	9900	9900	9900	0
533	20240927	110200	29461570	9900	9900	9900	9900	0
534	20240927	110100	29461570	9900	9900	9900	9900	0
535	20240927	110000	29461570	9900	9900	9900	9900	0
536	20240927	105900	29461570	9900	9900	9900	9900	0
537	20240927	105800	29461570	9900	9900	9900	9900	0
538	20240927	105700	29461570	9900	9900	9900	9900	0
539	20240927	105600	29461570	9900	9900	9900	9900	2
540	20240927	105500	29441770	9900	9900	9900	9900	2
541	20240927	105400	29421970	9890	9890	9890	9890	0
542	20240927	105300	29421970	9890	9890	9890	9890	0
543	20240927	105200	29421970	9890	9890	9890	9890	0
544	20240927	105100	29421970	9890	9890	9890	9890	0
545	20240927	105000	29421970	9890	9890	9890	9890	0
546	20240927	104900	29421970	9890	9890	9890	9890	0
547	20240927	104800	29421970	9890	9890	9890	9890	0
548	20240927	104700	29421970	9890	9890	9890	9890	0
549	20240927	104600	29421970	9890	9890	9890	9890	0
550	20240927	104500	29421970	9890	9890	9890	9890	0
551	20240927	104400	29421970	9890	9890	9890	9890	0
552	20240927	104300	29421970	9890	9890	9890	9890	0
553	20240927	104200	29421970	9890	9890	9890	9890	0
554	20240927	104100	29421970	9890	9890	9890	9890	0
555	20240927	104000	29421970	9890	9890	9890	9890	0
556	20240927	103900	29421970	9890	9890	9890	9890	0
557	20240927	103800	29421970	9890	9890	9890	9890	0
558	20240927	103700	29421970	9890	9890	9890	9890	3
559	20240927	103600	29392300	9890	9890	9890	9890	6
560	20240927	103500	29332960	9860	9930	9930	9860	2635
561	20240927	103400	3251630	9920	9920	9920	9920	0
562	20240927	103300	3251630	9920	9920	9920	9920	0
563	20240927	103200	3251630	9920	9920	9920	9920	0
564	20240927	103100	3251630	9920	9920	9920	9920	0
565	20240927	103000	3251630	9920	9920	9920	9920	0
566	20240927	102900	3251630	9920	9920	9920	9920	0
567	20240927	102800	3251630	9920	9920	9920	9920	0
568	20240927	102700	3251630	9920	9920	9920	9920	0
569	20240927	102600	3251630	9920	9920	9920	9920	0
570	20240927	102500	3251630	9920	9920	9920	9920	0
571	20240927	102400	3251630	9920	9920	9920	9920	0
572	20240927	102300	3251630	9920	9930	9930	9920	223
573	20240927	102200	1038380	9920	9920	9920	9920	0
574	20240927	102100	1038380	9920	9920	9920	9920	0
575	20240927	102000	1038380	9920	9920	9920	9920	0
576	20240927	101900	1038380	9920	9920	9920	9920	0
577	20240927	101800	1038380	9920	9920	9920	9920	0
578	20240927	101700	1038380	9920	9920	9920	9920	0
579	20240927	101600	1038380	9920	9920	9920	9920	0
580	20240927	101500	1038380	9920	9920	9920	9920	0
581	20240927	101400	1038380	9920	9920	9920	9920	0
582	20240927	101300	1038380	9920	9920	9920	9920	0
583	20240927	101200	1038380	9920	9920	9920	9920	0
584	20240927	101100	1038380	9920	9920	9920	9920	0
585	20240927	101000	1038380	9920	9920	9920	9920	0
586	20240927	100900	1038380	9920	9920	9920	9920	0
587	20240927	100800	1038380	9920	9920	9920	9920	0
588	20240927	100700	1038380	9920	9920	9920	9920	0
589	20240927	100600	1038380	9920	9920	9920	9920	0
590	20240927	100500	1038380	9920	9920	9920	9920	0
591	20240927	100400	1038380	9920	9920	9920	9920	0
592	20240927	100300	1038380	9920	9920	9920	9920	0
593	20240927	100200	1038380	9920	9920	9920	9920	0
594	20240927	100100	1038380	9920	9920	9920	9920	0
595	20240927	100000	1038380	9920	9920	9920	9920	0
596	20240927	095900	1038380	9920	9920	9920	9920	0
597	20240927	095800	1038380	9920	9920	9920	9920	0
598	20240927	095700	1038380	9920	9920	9920	9920	0
599	20240927	095600	1038380	9920	9920	9920	9920	0
600	20240927	095500	1038380	9920	9920	9920	9920	0
601	20240927	095400	1038380	9920	9920	9920	9920	0
602	20240927	095300	1038380	9920	9920	9920	9920	0
603	20240927	095200	1038380	9920	9920	9920	9920	0
604	20240927	095100	1038380	9920	9920	9920	9920	0
605	20240927	095000	1038380	9920	9920	9920	9920	0
606	20240927	094900	1038380	9920	9920	9920	9920	64
607	20240927	094800	403500	10080	10080	10080	10080	0
608	20240927	094700	403500	10080	10080	10080	10080	0
609	20240927	094600	403500	10080	10080	10080	10080	0
610	20240927	094500	403500	10080	10080	10080	10080	0
611	20240927	094400	403500	10080	10080	10080	10080	0
612	20240927	094300	403500	10080	10080	10080	10080	0
613	20240927	094200	403500	10080	10080	10080	10080	0
614	20240927	094100	403500	10080	10080	10080	10080	0
615	20240927	094000	403500	10080	10080	10080	10080	0
616	20240927	093900	403500	10080	10080	10080	10080	0
617	20240927	093800	403500	10080	10080	10080	10080	0
618	20240927	093700	403500	10080	10080	10080	10080	0
619	20240927	093600	403500	10080	10080	10080	10080	0
620	20240927	093500	403500	10080	10080	10080	10080	0
621	20240927	093400	403500	10080	10080	10080	10080	0
622	20240927	093300	403500	10080	10080	10080	10080	0
623	20240927	093200	403500	10080	10080	10080	10080	0
624	20240927	093100	403500	10080	10080	10080	10080	0
625	20240927	093000	403500	10080	10080	10080	10080	0
626	20240927	092900	403500	10080	10080	10080	10080	0
627	20240927	092800	403500	10080	10080	10080	10080	0
628	20240927	092700	403500	10080	10080	10080	10080	0
629	20240927	092600	403500	10080	10080	10080	10080	0
630	20240927	092500	403500	10080	10080	10080	10080	0
631	20240927	092400	403500	10080	10080	10080	10080	0
632	20240927	092300	403500	10080	10080	10080	10080	0
633	20240927	092200	403500	10080	10080	10080	10080	0
634	20240927	092100	403500	10080	10080	10080	10080	0
635	20240927	092000	403500	10080	10080	10080	10080	0
636	20240927	091900	403500	10080	10080	10080	10080	0
637	20240927	091800	403500	10080	10080	10080	10080	0
638	20240927	091700	403500	10080	10080	10080	10080	5
639	20240927	091600	353100	10080	10080	10080	10080	0
640	20240927	091500	353100	10080	10080	10080	10080	0
641	20240927	091400	353100	10080	10080	10080	10080	0
642	20240927	091300	353100	10080	10080	10080	10080	5
643	20240927	091200	302700	10090	10090	10090	10090	0
644	20240927	091100	302700	10090	10090	10090	10090	0
645	20240927	091000	302700	10090	10090	10090	10090	0
646	20240927	090900	302700	10090	10090	10090	10090	0
647	20240927	090800	302700	10090	10090	10090	10090	0
648	20240927	090700	302700	10090	10090	10090	10090	0
649	20240927	090600	302700	10090	10090	10090	10090	0
650	20240927	090500	302700	10090	10090	10090	10090	0
651	20240927	090400	302700	10090	10090	10090	10090	0
652	20240927	090300	302700	10090	10090	10090	10090	0
653	20240927	090200	302700	10090	10090	10090	10090	0
654	20240927	090100	302700	10090	10090	10090	10090	0
655	20240927	090000	302700	10090	10090	10090	10090	30