KissMeData/014570/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190000	71322700	5040	5040	5040	5040	184
3	20240927	185900	71322700	5040	5040	5040	5040	0
4	20240927	185800	71322700	5040	5040	5040	5040	0
5	20240927	185700	71322700	5040	5040	5040	5040	0
6	20240927	185600	71322700	5040	5040	5040	5040	0
7	20240927	185500	71322700	5040	5040	5040	5040	0
8	20240927	185400	71322700	5040	5040	5040	5040	0
9	20240927	185300	71322700	5040	5040	5040	5040	0
10	20240927	185200	71322700	5040	5040	5040	5040	0
11	20240927	185100	71322700	5040	5040	5040	5040	0
12	20240927	185000	71322700	5040	5040	5040	5040	0
13	20240927	184900	71322700	5040	5040	5040	5040	0
14	20240927	184800	71322700	5040	5040	5040	5040	0
15	20240927	184700	71322700	5040	5040	5040	5040	0
16	20240927	184600	71322700	5040	5040	5040	5040	0
17	20240927	184500	71322700	5040	5040	5040	5040	0
18	20240927	184400	71322700	5040	5040	5040	5040	0
19	20240927	184300	71322700	5040	5040	5040	5040	0
20	20240927	184200	71322700	5040	5040	5040	5040	0
21	20240927	184100	71322700	5040	5040	5040	5040	0
22	20240927	184000	71322700	5040	5040	5040	5040	0
23	20240927	183900	71322700	5040	5040	5040	5040	0
24	20240927	183800	71322700	5040	5040	5040	5040	0
25	20240927	183700	71322700	5040	5040	5040	5040	0
26	20240927	183600	71322700	5040	5040	5040	5040	0
27	20240927	183500	71322700	5040	5040	5040	5040	0
28	20240927	183400	71322700	5040	5040	5040	5040	0
29	20240927	183300	71322700	5040	5040	5040	5040	0
30	20240927	183200	71322700	5040	5040	5040	5040	0
31	20240927	183100	71322700	5040	5040	5040	5040	0
32	20240927	183000	71322700	5040	5040	5040	5040	184
33	20240927	182900	71322700	5040	5040	5040	5040	0
34	20240927	182800	71322700	5040	5040	5040	5040	0
35	20240927	182700	71322700	5040	5040	5040	5040	0
36	20240927	182600	71322700	5040	5040	5040	5040	0
37	20240927	182500	71322700	5040	5040	5040	5040	0
38	20240927	182400	71322700	5040	5040	5040	5040	0
39	20240927	182300	71322700	5040	5040	5040	5040	0
40	20240927	182200	71322700	5040	5040	5040	5040	0
41	20240927	182100	71322700	5040	5040	5040	5040	0
42	20240927	182000	71322700	5040	5040	5040	5040	0
43	20240927	181900	71322700	5040	5040	5040	5040	0
44	20240927	181800	71322700	5040	5040	5040	5040	0
45	20240927	181700	71322700	5040	5040	5040	5040	0
46	20240927	181600	71322700	5040	5040	5040	5040	0
47	20240927	181500	71322700	5040	5040	5040	5040	0
48	20240927	181400	71322700	5040	5040	5040	5040	0
49	20240927	181300	71322700	5040	5040	5040	5040	0
50	20240927	181200	71322700	5040	5040	5040	5040	0
51	20240927	181100	71322700	5040	5040	5040	5040	0
52	20240927	181000	71322700	5040	5040	5040	5040	0
53	20240927	180900	71322700	5040	5040	5040	5040	0
54	20240927	180800	71322700	5040	5040	5040	5040	0
55	20240927	180700	71322700	5040	5040	5040	5040	0
56	20240927	180600	71322700	5040	5040	5040	5040	0
57	20240927	180500	71322700	5040	5040	5040	5040	0
58	20240927	180400	71322700	5040	5040	5040	5040	0
59	20240927	180300	71322700	5040	5040	5040	5040	0
60	20240927	180200	71322700	5040	5040	5040	5040	0
61	20240927	180100	71322700	5040	5040	5040	5040	0
62	20240927	180000	71322700	5040	5040	5040	5040	184
63	20240927	175900	71322700	5040	5040	5040	5040	0
64	20240927	175800	71322700	5040	5040	5040	5040	0
65	20240927	175700	71322700	5040	5040	5040	5040	0
66	20240927	175600	71322700	5040	5040	5040	5040	0
67	20240927	175500	71322700	5040	5040	5040	5040	0
68	20240927	175400	71322700	5040	5040	5040	5040	0
69	20240927	175300	71322700	5040	5040	5040	5040	0
70	20240927	175200	71322700	5040	5040	5040	5040	0
71	20240927	175100	71322700	5040	5040	5040	5040	0
72	20240927	175000	71322700	5040	5040	5040	5040	0
73	20240927	174900	71322700	5040	5040	5040	5040	0
74	20240927	174800	71322700	5040	5040	5040	5040	0
75	20240927	174700	71322700	5040	5040	5040	5040	0
76	20240927	174600	71322700	5040	5040	5040	5040	0
77	20240927	174500	71322700	5040	5040	5040	5040	0
78	20240927	174400	71322700	5040	5040	5040	5040	0
79	20240927	174300	71322700	5040	5040	5040	5040	0
80	20240927	174200	71322700	5040	5040	5040	5040	0
81	20240927	174100	71322700	5040	5040	5040	5040	0
82	20240927	174000	71322700	5040	5040	5040	5040	0
83	20240927	173900	71322700	5040	5040	5040	5040	0
84	20240927	173800	71322700	5040	5040	5040	5040	0
85	20240927	173700	71322700	5040	5040	5040	5040	0
86	20240927	173600	71322700	5040	5040	5040	5040	0
87	20240927	173500	71322700	5040	5040	5040	5040	0
88	20240927	173400	71322700	5040	5040	5040	5040	0
89	20240927	173300	71322700	5040	5040	5040	5040	0
90	20240927	173200	71322700	5040	5040	5040	5040	0
91	20240927	173100	71322700	5040	5040	5040	5040	0
92	20240927	173000	71322700	5040	5040	5040	5040	184
93	20240927	172900	71322700	5040	5040	5040	5040	0
94	20240927	172800	71322700	5040	5040	5040	5040	0
95	20240927	172700	71322700	5040	5040	5040	5040	0
96	20240927	172600	71322700	5040	5040	5040	5040	0
97	20240927	172500	71322700	5040	5040	5040	5040	0
98	20240927	172400	71322700	5040	5040	5040	5040	0
99	20240927	172300	71322700	5040	5040	5040	5040	0
100	20240927	172200	71322700	5040	5040	5040	5040	0
101	20240927	172100	71322700	5040	5040	5040	5040	0
102	20240927	172000	71322700	5040	5040	5040	5040	0
103	20240927	171900	71322700	5040	5040	5040	5040	0
104	20240927	171800	71322700	5040	5040	5040	5040	0
105	20240927	171700	71322700	5040	5040	5040	5040	0
106	20240927	171600	71322700	5040	5040	5040	5040	0
107	20240927	171500	71322700	5040	5040	5040	5040	0
108	20240927	171400	71322700	5040	5040	5040	5040	0
109	20240927	171300	71322700	5040	5040	5040	5040	0
110	20240927	171200	71322700	5040	5040	5040	5040	0
111	20240927	171100	71322700	5040	5040	5040	5040	0
112	20240927	171000	71322700	5040	5040	5040	5040	0
113	20240927	170900	71322700	5040	5040	5040	5040	0
114	20240927	170800	71322700	5040	5040	5040	5040	0
115	20240927	170700	71322700	5040	5040	5040	5040	0
116	20240927	170600	71322700	5040	5040	5040	5040	0
117	20240927	170500	71322700	5040	5040	5040	5040	0
118	20240927	170400	71322700	5040	5040	5040	5040	0
119	20240927	170300	71322700	5040	5040	5040	5040	0
120	20240927	170200	71322700	5040	5040	5040	5040	0
121	20240927	170100	71322700	5040	5040	5040	5040	0
122	20240927	170000	71322700	5040	5040	5040	5040	184
123	20240927	165900	71322700	5040	5040	5040	5040	0
124	20240927	165800	71322700	5040	5040	5040	5040	0
125	20240927	165700	71322700	5040	5040	5040	5040	0
126	20240927	165600	71322700	5040	5040	5040	5040	0
127	20240927	165500	71322700	5040	5040	5040	5040	0
128	20240927	165400	71322700	5040	5040	5040	5040	0
129	20240927	165300	71322700	5040	5040	5040	5040	0
130	20240927	165200	71322700	5040	5040	5040	5040	0
131	20240927	165100	71322700	5040	5040	5040	5040	0
132	20240927	165000	71322700	5040	5040	5040	5040	0
133	20240927	164900	71322700	5040	5040	5040	5040	0
134	20240927	164800	71322700	5040	5040	5040	5040	0
135	20240927	164700	71322700	5040	5040	5040	5040	0
136	20240927	164600	71322700	5040	5040	5040	5040	0
137	20240927	164500	71322700	5040	5040	5040	5040	0
138	20240927	164400	71322700	5040	5040	5040	5040	0
139	20240927	164300	71322700	5040	5040	5040	5040	0
140	20240927	164200	71322700	5040	5040	5040	5040	0
141	20240927	164100	71322700	5040	5040	5040	5040	0
142	20240927	164000	71322700	5040	5040	5040	5040	0
143	20240927	163900	71322700	5040	5040	5040	5040	0
144	20240927	163800	71322700	5040	5040	5040	5040	0
145	20240927	163700	71322700	5040	5040	5040	5040	0
146	20240927	163600	71322700	5040	5040	5040	5040	0
147	20240927	163500	71322700	5040	5040	5040	5040	0
148	20240927	163400	71322700	5040	5040	5040	5040	0
149	20240927	163300	71322700	5040	5040	5040	5040	0
150	20240927	163200	71322700	5040	5040	5040	5040	0
151	20240927	163100	71322700	5040	5040	5040	5040	0
152	20240927	163000	71322700	5040	5040	5040	5040	184
153	20240927	162900	71322700	5040	5040	5040	5040	0
154	20240927	162800	71322700	5040	5040	5040	5040	0
155	20240927	162700	71322700	5040	5040	5040	5040	0
156	20240927	162600	71322700	5040	5040	5040	5040	0
157	20240927	162500	71322700	5040	5040	5040	5040	0
158	20240927	162400	71322700	5040	5040	5040	5040	0
159	20240927	162300	71322700	5040	5040	5040	5040	0
160	20240927	162200	71322700	5040	5040	5040	5040	0
161	20240927	162100	71322700	5040	5040	5040	5040	0
162	20240927	162000	71322700	5040	5040	5040	5040	0
163	20240927	161900	71322700	5040	5040	5040	5040	0
164	20240927	161800	71322700	5040	5040	5040	5040	0
165	20240927	161700	71322700	5040	5040	5040	5040	0
166	20240927	161600	71322700	5040	5040	5040	5040	0
167	20240927	161500	71322700	5040	5040	5040	5040	0
168	20240927	161400	71322700	5040	5040	5040	5040	0
169	20240927	161300	71322700	5040	5040	5040	5040	0
170	20240927	161200	71322700	5040	5040	5040	5040	0
171	20240927	161100	71322700	5040	5040	5040	5040	0
172	20240927	161000	71322700	5040	5040	5040	5040	0
173	20240927	160900	71322700	5040	5040	5040	5040	0
174	20240927	160800	71322700	5040	5040	5040	5040	0
175	20240927	160700	71322700	5040	5040	5040	5040	0
176	20240927	160600	71322700	5040	5040	5040	5040	0
177	20240927	160500	71322700	5040	5040	5040	5040	0
178	20240927	160400	71322700	5040	5040	5040	5040	0
179	20240927	160300	71322700	5040	5040	5040	5040	0
180	20240927	160200	71322700	5040	5040	5040	5040	0
181	20240927	160100	71322700	5040	5040	5040	5040	0
182	20240927	160000	71322700	5040	5040	5040	5040	184
183	20240927	155900	71322700	5040	5040	5040	5040	0
184	20240927	155800	71322700	5040	5040	5040	5040	0
185	20240927	155700	71322700	5040	5040	5040	5040	0
186	20240927	155600	71322700	5040	5040	5040	5040	0
187	20240927	155500	71322700	5040	5040	5040	5040	0
188	20240927	155400	71322700	5040	5040	5040	5040	0
189	20240927	155300	71322700	5040	5040	5040	5040	0
190	20240927	155200	71322700	5040	5040	5040	5040	0
191	20240927	155100	71322700	5040	5040	5040	5040	0
192	20240927	155000	71322700	5040	5040	5040	5040	0
193	20240927	154900	71322700	5040	5040	5040	5040	0
194	20240927	154800	71322700	5040	5040	5040	5040	0
195	20240927	154700	71322700	5040	5040	5040	5040	0
196	20240927	154600	71322700	5040	5040	5040	5040	0
197	20240927	154500	71322700	5040	5040	5040	5040	0
198	20240927	154400	71322700	5040	5040	5040	5040	0
199	20240927	154300	71322700	5040	5040	5040	5040	0
200	20240927	154200	71322700	5040	5040	5040	5040	0
201	20240927	154100	71322700	5040	5040	5040	5040	0
202	20240927	154000	71322700	5040	5040	5040	5040	0
203	20240927	153900	71322700	5040	5040	5040	5040	0
204	20240927	153800	71322700	5040	5040	5040	5040	0
205	20240927	153700	71322700	5040	5040	5040	5040	0
206	20240927	153600	71322700	5040	5040	5040	5040	0
207	20240927	153500	71322700	5040	5040	5040	5040	0
208	20240927	153400	71322700	5040	5040	5040	5040	0
209	20240927	153300	71322700	5040	5040	5040	5040	0
210	20240927	153200	71322700	5040	5040	5040	5040	0
211	20240927	153100	71322700	5040	5040	5040	5040	0
212	20240927	153000	71322700	5040	5040	5040	5040	368
213	20240927	152900	70395340	5000	5000	5000	5000	0
214	20240927	152800	70395340	5000	5000	5000	5000	0
215	20240927	152700	70395340	5000	5000	5000	5000	0
216	20240927	152600	70395340	5000	5000	5000	5000	0
217	20240927	152500	70395340	5000	5000	5000	5000	0
218	20240927	152400	70395340	5000	5000	5000	5000	0
219	20240927	152300	70395340	5000	5000	5000	5000	0
220	20240927	152200	70395340	5000	5000	5000	5000	0
221	20240927	152100	70395340	5000	5000	5000	5000	0
222	20240927	152000	70395340	5000	5000	5000	5000	0
223	20240927	151900	70395340	5000	5000	5000	5000	0
224	20240927	151800	70395340	5000	5000	5000	5000	0
225	20240927	151700	70395340	5000	5000	5000	5000	0
226	20240927	151600	70395340	5000	5010	5010	5000	2000
227	20240927	151500	60391110	5040	5040	5040	5040	0
228	20240927	151400	60391110	5040	5040	5040	5040	0
229	20240927	151300	60391110	5040	5040	5040	5040	0
230	20240927	151200	60391110	5040	5040	5040	5040	0
231	20240927	151100	60391110	5040	5040	5040	5040	0
232	20240927	151000	60391110	5040	5040	5040	5040	1
233	20240927	150900	60386070	5040	5040	5040	5040	0
234	20240927	150800	60386070	5040	5040	5040	5040	0
235	20240927	150700	60386070	5040	5040	5040	5040	0
236	20240927	150600	60386070	5040	5040	5040	5040	0
237	20240927	150500	60386070	5040	5040	5040	5040	0
238	20240927	150400	60386070	5040	5040	5040	5040	0
239	20240927	150300	60386070	5040	5040	5040	5040	0
240	20240927	150200	60386070	5040	5040	5040	5040	19
241	20240927	150100	60290310	5040	5040	5040	5040	0
242	20240927	150000	60290310	5040	5040	5040	5040	0
243	20240927	145900	60290310	5040	5040	5040	5040	0
244	20240927	145800	60290310	5040	5040	5040	5040	0
245	20240927	145700	60290310	5040	5040	5040	5040	0
246	20240927	145600	60290310	5040	5040	5040	5040	30
247	20240927	145500	60139110	5040	5040	5040	5040	0
248	20240927	145400	60139110	5040	5040	5040	5040	0
249	20240927	145300	60139110	5040	5040	5040	5040	0
250	20240927	145200	60139110	5040	5040	5040	5040	30
251	20240927	145100	59987910	5040	5040	5040	5040	0
252	20240927	145000	59987910	5040	5030	5040	5030	400
253	20240927	144900	57973290	5030	5030	5030	5030	0
254	20240927	144800	57973290	5030	5030	5030	5030	0
255	20240927	144700	57973290	5030	5010	5030	5010	1601
256	20240927	144600	49935040	5000	5000	5000	5000	0
257	20240927	144500	49935040	5000	5000	5000	5000	145
258	20240927	144400	49210040	5000	5000	5000	5000	0
259	20240927	144300	49210040	5000	5000	5000	5000	0
260	20240927	144200	49210040	5000	5000	5000	5000	0
261	20240927	144100	49210040	5000	5000	5000	5000	0
262	20240927	144000	49210040	5000	5000	5000	5000	112
263	20240927	143900	48650040	5000	5000	5000	5000	0
264	20240927	143800	48650040	5000	5020	5020	5000	2450
265	20240927	143700	36378240	5020	5020	5020	5020	0
266	20240927	143600	36378240	5020	5020	5020	5020	0
267	20240927	143500	36378240	5020	5020	5020	5020	0
268	20240927	143400	36378240	5020	5020	5020	5020	0
269	20240927	143300	36378240	5020	5020	5020	5020	0
270	20240927	143200	36378240	5020	5020	5020	5020	0
271	20240927	143100	36378240	5020	5020	5020	5020	0
272	20240927	143000	36378240	5020	5020	5020	5020	0
273	20240927	142900	36378240	5020	5020	5020	5020	0
274	20240927	142800	36378240	5020	5020	5020	5020	0
275	20240927	142700	36378240	5020	5020	5020	5020	0
276	20240927	142600	36378240	5020	5020	5020	5020	0
277	20240927	142500	36378240	5020	5020	5020	5020	0
278	20240927	142400	36378240	5020	5020	5020	5020	23
279	20240927	142300	36262780	5020	5020	5020	5020	0
280	20240927	142200	36262780	5020	5020	5020	5020	0
281	20240927	142100	36262780	5020	5020	5020	5020	20
282	20240927	142000	36162380	5040	5040	5040	5040	0
283	20240927	141900	36162380	5040	5040	5040	5040	0
284	20240927	141800	36162380	5040	5040	5040	5040	0
285	20240927	141700	36162380	5040	5040	5040	5040	26
286	20240927	141600	36031340	5020	5020	5020	5020	0
287	20240927	141500	36031340	5020	5020	5020	5020	0
288	20240927	141400	36031340	5020	5020	5020	5020	0
289	20240927	141300	36031340	5020	5030	5030	5020	211
290	20240927	141200	34972110	5030	5030	5030	5030	0
291	20240927	141100	34972110	5030	5030	5030	5030	0
292	20240927	141000	34972110	5030	5030	5030	5030	0
293	20240927	140900	34972110	5030	5030	5030	5030	0
294	20240927	140800	34972110	5030	5030	5030	5030	0
295	20240927	140700	34972110	5030	5030	5030	5030	0
296	20240927	140600	34972110	5030	5040	5040	5030	2
297	20240927	140500	34962040	5040	5040	5040	5040	0
298	20240927	140400	34962040	5040	5040	5040	5040	0
299	20240927	140300	34962040	5040	5040	5040	5040	0
300	20240927	140200	34962040	5040	5040	5040	5040	0
301	20240927	140100	34962040	5040	5040	5040	5040	0
302	20240927	140000	34962040	5040	5040	5040	5040	0
303	20240927	135900	34962040	5040	5040	5040	5040	1
304	20240927	135800	34957000	5020	5020	5020	5020	219
305	20240927	135700	33857620	5030	5030	5030	5030	0
306	20240927	135600	33857620	5030	5030	5030	5030	0
307	20240927	135500	33857620	5030	5030	5030	5030	0
308	20240927	135400	33857620	5030	5030	5030	5030	0
309	20240927	135300	33857620	5030	5030	5030	5030	0
310	20240927	135200	33857620	5030	5030	5030	5030	0
311	20240927	135100	33857620	5030	5030	5030	5030	0
312	20240927	135000	33857620	5030	5030	5030	5030	0
313	20240927	134900	33857620	5030	5030	5030	5030	0
314	20240927	134800	33857620	5030	5030	5030	5030	19
315	20240927	134700	33762050	5030	5030	5030	5030	0
316	20240927	134600	33762050	5030	5030	5030	5030	0
317	20240927	134500	33762050	5030	5030	5030	5030	0
318	20240927	134400	33762050	5030	5030	5030	5030	0
319	20240927	134300	33762050	5030	5030	5030	5030	0
320	20240927	134200	33762050	5030	5030	5030	5030	0
321	20240927	134100	33762050	5030	5030	5030	5030	0
322	20240927	134000	33762050	5030	5030	5030	5030	0
323	20240927	133900	33762050	5030	5030	5030	5030	0
324	20240927	133800	33762050	5030	5030	5030	5030	0
325	20240927	133700	33762050	5030	5030	5030	5030	0
326	20240927	133600	33762050	5030	5030	5030	5030	0
327	20240927	133500	33762050	5030	5030	5030	5030	0
328	20240927	133400	33762050	5030	5030	5030	5030	0
329	20240927	133300	33762050	5030	5030	5030	5030	0
330	20240927	133200	33762050	5030	5030	5030	5030	0
331	20240927	133100	33762050	5030	5030	5030	5030	0
332	20240927	133000	33762050	5030	5030	5030	5030	0
333	20240927	132900	33762050	5030	5030	5030	5030	0
334	20240927	132800	33762050	5030	5030	5030	5030	0
335	20240927	132700	33762050	5030	5030	5030	5030	0
336	20240927	132600	33762050	5030	5030	5030	5030	0
337	20240927	132500	33762050	5030	5030	5030	5030	0
338	20240927	132400	33762050	5030	5030	5030	5030	0
339	20240927	132300	33762050	5030	5030	5030	5030	1
340	20240927	132200	33757020	5040	5040	5040	5040	0
341	20240927	132100	33757020	5040	5040	5040	5040	0
342	20240927	132000	33757020	5040	5040	5040	5040	0
343	20240927	131900	33757020	5040	5040	5040	5040	0
344	20240927	131800	33757020	5040	5040	5040	5040	0
345	20240927	131700	33757020	5040	5040	5040	5040	0
346	20240927	131600	33757020	5040	5040	5040	5040	0
347	20240927	131500	33757020	5040	5040	5040	5040	0
348	20240927	131400	33757020	5040	5040	5040	5040	0
349	20240927	131300	33757020	5040	5040	5040	5040	0
350	20240927	131200	33757020	5040	5040	5040	5040	0
351	20240927	131100	33757020	5040	5040	5040	5040	0
352	20240927	131000	33757020	5040	5040	5040	5040	0
353	20240927	130900	33757020	5040	5040	5040	5040	0
354	20240927	130800	33757020	5040	5040	5040	5040	0
355	20240927	130700	33757020	5040	5040	5040	5040	0
356	20240927	130600	33757020	5040	5040	5040	5040	0
357	20240927	130500	33757020	5040	5040	5040	5040	0
358	20240927	130400	33757020	5040	5040	5040	5040	0
359	20240927	130300	33757020	5040	5040	5040	5040	0
360	20240927	130200	33757020	5040	5040	5040	5040	16
361	20240927	130100	33676380	5050	5050	5050	5050	0
362	20240927	130000	33676380	5050	5050	5050	5050	0
363	20240927	125900	33676380	5050	5050	5050	5050	0
364	20240927	125800	33676380	5050	5050	5050	5050	0
365	20240927	125700	33676380	5050	5050	5050	5050	0
366	20240927	125600	33676380	5050	5050	5050	5050	0
367	20240927	125500	33676380	5050	5050	5050	5050	0
368	20240927	125400	33676380	5050	5050	5050	5050	0
369	20240927	125300	33676380	5050	5050	5050	5050	10
370	20240927	125200	33625880	5040	5040	5040	5040	50
371	20240927	125100	33373880	5050	5050	5050	5050	0
372	20240927	125000	33373880	5050	5050	5050	5050	0
373	20240927	124900	33373880	5050	5050	5050	5050	0
374	20240927	124800	33373880	5050	5050	5050	5050	0
375	20240927	124700	33373880	5050	5050	5050	5050	0
376	20240927	124600	33373880	5050	5050	5050	5050	0
377	20240927	124500	33373880	5050	5050	5050	5050	0
378	20240927	124400	33373880	5050	5050	5050	5050	0
379	20240927	124300	33373880	5050	5050	5050	5050	0
380	20240927	124200	33373880	5050	5050	5050	5050	0
381	20240927	124100	33373880	5050	5050	5050	5050	0
382	20240927	124000	33373880	5050	5050	5050	5050	0
383	20240927	123900	33373880	5050	5050	5050	5050	0
384	20240927	123800	33373880	5050	5050	5050	5050	0
385	20240927	123700	33373880	5050	5050	5050	5050	0
386	20240927	123600	33373880	5050	5050	5050	5050	0
387	20240927	123500	33373880	5050	5050	5050	5050	0
388	20240927	123400	33373880	5050	5050	5050	5050	0
389	20240927	123300	33373880	5050	5050	5050	5050	36
390	20240927	123200	33192080	5050	5050	5050	5050	0
391	20240927	123100	33192080	5050	5050	5050	5050	0
392	20240927	123000	33192080	5050	5050	5050	5050	0
393	20240927	122900	33192080	5050	5050	5050	5050	0
394	20240927	122800	33192080	5050	5050	5050	5050	0
395	20240927	122700	33192080	5050	5050	5050	5050	1
396	20240927	122600	33187030	5020	5020	5020	5020	0
397	20240927	122500	33187030	5020	5020	5020	5020	0
398	20240927	122400	33187030	5020	5020	5020	5020	0
399	20240927	122300	33187030	5020	5020	5020	5020	0
400	20240927	122200	33187030	5020	5050	5050	5020	41
401	20240927	122100	32981180	5050	5050	5050	5050	0
402	20240927	122000	32981180	5050	5050	5050	5050	0
403	20240927	121900	32981180	5050	5050	5050	5050	0
404	20240927	121800	32981180	5050	5050	5050	5050	1
405	20240927	121700	32976130	5050	5050	5050	5050	0
406	20240927	121600	32976130	5050	5050	5050	5050	0
407	20240927	121500	32976130	5050	5050	5050	5050	0
408	20240927	121400	32976130	5050	5050	5050	5050	0
409	20240927	121300	32976130	5050	5050	5050	5050	0
410	20240927	121200	32976130	5050	5050	5050	5050	0
411	20240927	121100	32976130	5050	5050	5050	5050	0
412	20240927	121000	32976130	5050	5050	5050	5050	0
413	20240927	120900	32976130	5050	5050	5050	5050	0
414	20240927	120800	32976130	5050	5050	5050	5050	0
415	20240927	120700	32976130	5050	5050	5050	5050	15
416	20240927	120600	32900380	5050	5050	5050	5050	0
417	20240927	120500	32900380	5050	5050	5050	5050	0
418	20240927	120400	32900380	5050	5050	5050	5050	0
419	20240927	120300	32900380	5050	5050	5050	5050	0
420	20240927	120200	32900380	5050	5050	5050	5050	1
421	20240927	120100	32895330	5050	5050	5050	5050	0
422	20240927	120000	32895330	5050	5050	5050	5050	0
423	20240927	115900	32895330	5050	5050	5050	5050	0
424	20240927	115800	32895330	5050	5050	5050	5050	0
425	20240927	115700	32895330	5050	5050	5050	5050	10
426	20240927	115600	32844830	5020	5020	5020	5020	0
427	20240927	115500	32844830	5020	5020	5020	5020	0
428	20240927	115400	32844830	5020	5020	5020	5020	0
429	20240927	115300	32844830	5020	5020	5020	5020	0
430	20240927	115200	32844830	5020	5020	5020	5020	0
431	20240927	115100	32844830	5020	5020	5020	5020	0
432	20240927	115000	32844830	5020	5020	5020	5020	0
433	20240927	114900	32844830	5020	5020	5020	5020	0
434	20240927	114800	32844830	5020	5020	5020	5020	0
435	20240927	114700	32844830	5020	5020	5020	5020	0
436	20240927	114600	32844830	5020	5040	5040	5020	40
437	20240927	114500	32643940	5050	5050	5050	5050	0
438	20240927	114400	32643940	5050	5050	5050	5050	0
439	20240927	114300	32643940	5050	5050	5050	5050	0
440	20240927	114200	32643940	5050	5050	5050	5050	0
441	20240927	114100	32643940	5050	5050	5050	5050	0
442	20240927	114000	32643940	5050	5050	5050	5050	1
443	20240927	113900	32638890	5050	5050	5050	5050	0
444	20240927	113800	32638890	5050	5050	5050	5050	0
445	20240927	113700	32638890	5050	5050	5050	5050	0
446	20240927	113600	32638890	5050	5050	5050	5050	0
447	20240927	113500	32638890	5050	5050	5050	5050	0
448	20240927	113400	32638890	5050	5050	5050	5050	2
449	20240927	113300	32628790	5050	5050	5050	5050	0
450	20240927	113200	32628790	5050	5050	5050	5050	0
451	20240927	113100	32628790	5050	5050	5050	5050	0
452	20240927	113000	32628790	5050	5050	5050	5050	0
453	20240927	112900	32628790	5050	5050	5050	5050	0
454	20240927	112800	32628790	5050	5050	5050	5050	0
455	20240927	112700	32628790	5050	5050	5050	5050	0
456	20240927	112600	32628790	5050	5050	5050	5050	0
457	20240927	112500	32628790	5050	5050	5050	5050	1
458	20240927	112400	32623740	5050	5050	5050	5050	0
459	20240927	112300	32623740	5050	5050	5050	5050	0
460	20240927	112200	32623740	5050	5050	5050	5050	0
461	20240927	112100	32623740	5050	5050	5050	5050	3
462	20240927	112000	32608590	5020	5020	5020	5020	0
463	20240927	111900	32608590	5020	5020	5020	5020	0
464	20240927	111800	32608590	5020	5020	5020	5020	0
465	20240927	111700	32608590	5020	5020	5020	5020	0
466	20240927	111600	32608590	5020	5020	5020	5020	30
467	20240927	111500	32457990	5050	5050	5050	5050	0
468	20240927	111400	32457990	5050	5050	5050	5050	0
469	20240927	111300	32457990	5050	5050	5050	5050	1
470	20240927	111200	32452940	5020	5020	5020	5020	0
471	20240927	111100	32452940	5020	5020	5020	5020	0
472	20240927	111000	32452940	5020	5020	5020	5020	30
473	20240927	110900	32302340	5060	5060	5060	5060	0
474	20240927	110800	32302340	5060	5060	5060	5060	1
475	20240927	110700	32297280	5010	5010	5010	5010	0
476	20240927	110600	32297280	5010	5050	5050	5010	1100
477	20240927	110500	26782690	5070	5070	5070	5070	0
478	20240927	110400	26782690	5070	5070	5070	5070	0
479	20240927	110300	26782690	5070	5070	5070	5070	0
480	20240927	110200	26782690	5070	5070	5070	5070	0
481	20240927	110100	26782690	5070	5070	5070	5070	0
482	20240927	110000	26782690	5070	5070	5070	5070	0
483	20240927	105900	26782690	5070	5070	5070	5070	0
484	20240927	105800	26782690	5070	5070	5070	5070	0
485	20240927	105700	26782690	5070	5070	5070	5070	0
486	20240927	105600	26782690	5070	5070	5070	5070	0
487	20240927	105500	26782690	5070	5070	5070	5070	0
488	20240927	105400	26782690	5070	5070	5070	5070	0
489	20240927	105300	26782690	5070	5070	5070	5070	0
490	20240927	105200	26782690	5070	5070	5070	5070	0
491	20240927	105100	26782690	5070	5070	5070	5070	0
492	20240927	105000	26782690	5070	5070	5070	5070	0
493	20240927	104900	26782690	5070	5070	5070	5070	0
494	20240927	104800	26782690	5070	5070	5070	5070	0
495	20240927	104700	26782690	5070	5070	5070	5070	0
496	20240927	104600	26782690	5070	5070	5070	5070	0
497	20240927	104500	26782690	5070	5070	5070	5070	0
498	20240927	104400	26782690	5070	5070	5070	5070	0
499	20240927	104300	26782690	5070	5070	5070	5070	0
500	20240927	104200	26782690	5070	5070	5070	5070	0
501	20240927	104100	26782690	5070	5070	5070	5070	1
502	20240927	104000	26777620	5040	5040	5040	5040	0
503	20240927	103900	26777620	5040	5040	5040	5040	0
504	20240927	103800	26777620	5040	5040	5040	5040	93
505	20240927	103700	26308900	5050	5050	5050	5050	34
506	20240927	103600	26137200	5050	5060	5060	5050	73
507	20240927	103500	25768540	5070	5070	5070	5070	0
508	20240927	103400	25768540	5070	5070	5070	5070	0
509	20240927	103300	25768540	5070	5070	5070	5070	0
510	20240927	103200	25768540	5070	5070	5070	5070	0
511	20240927	103100	25768540	5070	5070	5070	5070	0
512	20240927	103000	25768540	5070	5070	5070	5070	0
513	20240927	102900	25768540	5070	5070	5070	5070	0
514	20240927	102800	25768540	5070	5070	5070	5070	0
515	20240927	102700	25768540	5070	5070	5070	5070	0
516	20240927	102600	25768540	5070	5070	5070	5070	0
517	20240927	102500	25768540	5070	5070	5070	5070	0
518	20240927	102400	25768540	5070	5070	5070	5070	2
519	20240927	102300	25758400	5080	5080	5080	5080	0
520	20240927	102200	25758400	5080	5080	5080	5080	0
521	20240927	102100	25758400	5080	5080	5080	5080	0
522	20240927	102000	25758400	5080	5080	5080	5080	0
523	20240927	101900	25758400	5080	5080	5080	5080	0
524	20240927	101800	25758400	5080	5080	5080	5080	0
525	20240927	101700	25758400	5080	5080	5080	5080	1
526	20240927	101600	25753320	5080	5080	5080	5080	0
527	20240927	101500	25753320	5080	5080	5080	5080	0
528	20240927	101400	25753320	5080	5080	5080	5080	0
529	20240927	101300	25753320	5080	5080	5080	5080	0
530	20240927	101200	25753320	5080	5080	5080	5080	0
531	20240927	101100	25753320	5080	5080	5080	5080	0
532	20240927	101000	25753320	5080	5080	5080	5080	0
533	20240927	100900	25753320	5080	5080	5080	5080	0
534	20240927	100800	25753320	5080	5080	5080	5080	0
535	20240927	100700	25753320	5080	5080	5080	5080	0
536	20240927	100600	25753320	5080	5080	5080	5080	0
537	20240927	100500	25753320	5080	5080	5080	5080	1
538	20240927	100400	25748240	5080	5080	5080	5080	0
539	20240927	100300	25748240	5080	5080	5080	5080	0
540	20240927	100200	25748240	5080	5080	5080	5080	1
541	20240927	100100	25743160	5080	5080	5080	5080	0
542	20240927	100000	25743160	5080	5080	5080	5080	19
543	20240927	095900	25646640	5080	5080	5080	5080	0
544	20240927	095800	25646640	5080	5080	5080	5080	0
545	20240927	095700	25646640	5080	5030	5080	5030	43
546	20240927	095600	25428260	5080	5080	5080	5080	0
547	20240927	095500	25428260	5080	5080	5080	5080	0
548	20240927	095400	25428260	5080	5080	5080	5080	300
549	20240927	095300	23904260	5090	5020	5090	5020	219
550	20240927	095200	22798760	5050	5050	5050	5050	0
551	20240927	095100	22798760	5050	5050	5050	5050	0
552	20240927	095000	22798760	5050	5050	5050	5050	0
553	20240927	094900	22798760	5050	5050	5050	5050	0
554	20240927	094800	22798760	5050	5050	5050	5050	0
555	20240927	094700	22798760	5050	5050	5050	5050	1
556	20240927	094600	22793710	5020	5040	5040	5020	31
557	20240927	094500	22638070	5030	5030	5030	5030	0
558	20240927	094400	22638070	5030	5030	5030	5030	0
559	20240927	094300	22638070	5030	5040	5040	5030	110
560	20240927	094200	22084670	5040	5040	5040	5040	0
561	20240927	094100	22084670	5040	5040	5040	5040	0
562	20240927	094000	22084670	5040	5040	5040	5040	2
563	20240927	093900	22074590	5020	5020	5020	5020	200
564	20240927	093800	21070590	5020	5020	5020	5020	100
565	20240927	093700	20568590	5070	5070	5070	5070	0
566	20240927	093600	20568590	5070	5070	5070	5070	0
567	20240927	093500	20568590	5070	5070	5070	5070	0
568	20240927	093400	20568590	5070	5070	5070	5070	0
569	20240927	093300	20568590	5070	5070	5070	5070	0
570	20240927	093200	20568590	5070	5070	5070	5070	0
571	20240927	093100	20568590	5070	5070	5070	5070	0
572	20240927	093000	20568590	5070	5070	5070	5070	1
573	20240927	092900	20563520	5000	5030	5030	5000	1000
574	20240927	092800	15559330	5080	5030	5080	5030	8
575	20240927	092700	15519040	5000	5040	5040	5000	1518
576	20240927	092600	7892210	5070	5070	5070	5070	0
577	20240927	092500	7892210	5070	5070	5070	5070	0
578	20240927	092400	7892210	5070	5070	5070	5070	0
579	20240927	092300	7892210	5070	5070	5070	5070	0
580	20240927	092200	7892210	5070	5070	5070	5070	0
581	20240927	092100	7892210	5070	5070	5070	5070	0
582	20240927	092000	7892210	5070	5070	5070	5070	0
583	20240927	091900	7892210	5070	5070	5070	5070	0
584	20240927	091800	7892210	5070	5070	5070	5070	29
585	20240927	091700	7745180	5070	5070	5070	5070	0
586	20240927	091600	7745180	5070	5070	5070	5070	0
587	20240927	091500	7745180	5070	5070	5070	5070	0
588	20240927	091400	7745180	5070	5070	5070	5070	1
589	20240927	091300	7740110	5070	5070	5070	5070	0
590	20240927	091200	7740110	5070	5070	5070	5070	0
591	20240927	091100	7740110	5070	5080	5080	5070	355
592	20240927	091000	5940250	5070	5070	5070	5070	0
593	20240927	090900	5940250	5070	5070	5070	5070	0
594	20240927	090800	5940250	5070	5110	5110	5070	19
595	20240927	090700	5843880	5070	5070	5070	5070	200
596	20240927	090600	4829880	5110	5110	5110	5110	0
597	20240927	090500	4829880	5110	5110	5110	5110	0
598	20240927	090400	4829880	5110	5110	5110	5070	277
599	20240927	090300	3425410	5110	5110	5120	5110	11
600	20240927	090200	3369150	5100	5080	5100	5080	640
601	20240927	090100	111640	5070	5080	5080	5070	17
602	20240927	090000	25400	5080	5080	5080	5080	5