KissMeData/007530/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185000	37300475	2705	2705	2705	2705	200
3	20240926	184900	37300475	2705	2705	2705	2705	0
4	20240926	184800	37300475	2705	2705	2705	2705	0
5	20240926	184700	37300475	2705	2705	2705	2705	0
6	20240926	184600	37300475	2705	2705	2705	2705	0
7	20240926	184500	37300475	2705	2705	2705	2705	0
8	20240926	184400	37300475	2705	2705	2705	2705	0
9	20240926	184300	37300475	2705	2705	2705	2705	0
10	20240926	184200	37300475	2705	2705	2705	2705	0
11	20240926	184100	37300475	2705	2705	2705	2705	0
12	20240926	184000	37300475	2705	2705	2705	2705	0
13	20240926	183900	37300475	2705	2705	2705	2705	0
14	20240926	183800	37300475	2705	2705	2705	2705	0
15	20240926	183700	37300475	2705	2705	2705	2705	0
16	20240926	183600	37300475	2705	2705	2705	2705	0
17	20240926	183500	37300475	2705	2705	2705	2705	0
18	20240926	183400	37300475	2705	2705	2705	2705	0
19	20240926	183300	37300475	2705	2705	2705	2705	0
20	20240926	183200	37300475	2705	2705	2705	2705	0
21	20240926	183100	37300475	2705	2705	2705	2705	0
22	20240926	183000	37300475	2705	2705	2705	2705	0
23	20240926	182900	37300475	2705	2705	2705	2705	0
24	20240926	182800	37300475	2705	2705	2705	2705	0
25	20240926	182700	37300475	2705	2705	2705	2705	0
26	20240926	182600	37300475	2705	2705	2705	2705	0
27	20240926	182500	37300475	2705	2705	2705	2705	0
28	20240926	182400	37300475	2705	2705	2705	2705	0
29	20240926	182300	37300475	2705	2705	2705	2705	0
30	20240926	182200	37300475	2705	2705	2705	2705	0
31	20240926	182100	37300475	2705	2705	2705	2705	0
32	20240926	182000	37300475	2705	2705	2705	2705	200
33	20240926	181900	37300475	2705	2705	2705	2705	0
34	20240926	181800	37300475	2705	2705	2705	2705	0
35	20240926	181700	37300475	2705	2705	2705	2705	0
36	20240926	181600	37300475	2705	2705	2705	2705	0
37	20240926	181500	37300475	2705	2705	2705	2705	0
38	20240926	181400	37300475	2705	2705	2705	2705	0
39	20240926	181300	37300475	2705	2705	2705	2705	0
40	20240926	181200	37300475	2705	2705	2705	2705	0
41	20240926	181100	37300475	2705	2705	2705	2705	0
42	20240926	181000	37300475	2705	2705	2705	2705	0
43	20240926	180900	37300475	2705	2705	2705	2705	0
44	20240926	180800	37300475	2705	2705	2705	2705	0
45	20240926	180700	37300475	2705	2705	2705	2705	0
46	20240926	180600	37300475	2705	2705	2705	2705	0
47	20240926	180500	37300475	2705	2705	2705	2705	0
48	20240926	180400	37300475	2705	2705	2705	2705	0
49	20240926	180300	37300475	2705	2705	2705	2705	0
50	20240926	180200	37300475	2705	2705	2705	2705	0
51	20240926	180100	37300475	2705	2705	2705	2705	0
52	20240926	180000	37300475	2705	2705	2705	2705	0
53	20240926	175900	37300475	2705	2705	2705	2705	0
54	20240926	175800	37300475	2705	2705	2705	2705	0
55	20240926	175700	37300475	2705	2705	2705	2705	0
56	20240926	175600	37300475	2705	2705	2705	2705	0
57	20240926	175500	37300475	2705	2705	2705	2705	0
58	20240926	175400	37300475	2705	2705	2705	2705	0
59	20240926	175300	37300475	2705	2705	2705	2705	0
60	20240926	175200	37300475	2705	2705	2705	2705	0
61	20240926	175100	37300475	2705	2705	2705	2705	0
62	20240926	175000	37300475	2705	2705	2705	2705	200
63	20240926	174900	37300475	2705	2705	2705	2705	0
64	20240926	174800	37300475	2705	2705	2705	2705	0
65	20240926	174700	37300475	2705	2705	2705	2705	0
66	20240926	174600	37300475	2705	2705	2705	2705	0
67	20240926	174500	37300475	2705	2705	2705	2705	0
68	20240926	174400	37300475	2705	2705	2705	2705	0
69	20240926	174300	37300475	2705	2705	2705	2705	0
70	20240926	174200	37300475	2705	2705	2705	2705	0
71	20240926	174100	37300475	2705	2705	2705	2705	0
72	20240926	174000	37300475	2705	2705	2705	2705	0
73	20240926	173900	37300475	2705	2705	2705	2705	0
74	20240926	173800	37300475	2705	2705	2705	2705	0
75	20240926	173700	37300475	2705	2705	2705	2705	0
76	20240926	173600	37300475	2705	2705	2705	2705	0
77	20240926	173500	37300475	2705	2705	2705	2705	0
78	20240926	173400	37300475	2705	2705	2705	2705	0
79	20240926	173300	37300475	2705	2705	2705	2705	0
80	20240926	173200	37300475	2705	2705	2705	2705	0
81	20240926	173100	37300475	2705	2705	2705	2705	0
82	20240926	173000	37300475	2705	2705	2705	2705	0
83	20240926	172900	37300475	2705	2705	2705	2705	0
84	20240926	172800	37300475	2705	2705	2705	2705	0
85	20240926	172700	37300475	2705	2705	2705	2705	0
86	20240926	172600	37300475	2705	2705	2705	2705	0
87	20240926	172500	37300475	2705	2705	2705	2705	0
88	20240926	172400	37300475	2705	2705	2705	2705	0
89	20240926	172300	37300475	2705	2705	2705	2705	0
90	20240926	172200	37300475	2705	2705	2705	2705	0
91	20240926	172100	37300475	2705	2705	2705	2705	0
92	20240926	172000	37300475	2705	2705	2705	2705	200
93	20240926	171900	37300475	2705	2705	2705	2705	0
94	20240926	171800	37300475	2705	2705	2705	2705	0
95	20240926	171700	37300475	2705	2705	2705	2705	0
96	20240926	171600	37300475	2705	2705	2705	2705	0
97	20240926	171500	37300475	2705	2705	2705	2705	0
98	20240926	171400	37300475	2705	2705	2705	2705	0
99	20240926	171300	37300475	2705	2705	2705	2705	0
100	20240926	171200	37300475	2705	2705	2705	2705	0
101	20240926	171100	37300475	2705	2705	2705	2705	0
102	20240926	171000	37300475	2705	2705	2705	2705	0
103	20240926	170900	37300475	2705	2705	2705	2705	0
104	20240926	170800	37300475	2705	2705	2705	2705	0
105	20240926	170700	37300475	2705	2705	2705	2705	0
106	20240926	170600	37300475	2705	2705	2705	2705	0
107	20240926	170500	37300475	2705	2705	2705	2705	0
108	20240926	170400	37300475	2705	2705	2705	2705	0
109	20240926	170300	37300475	2705	2705	2705	2705	0
110	20240926	170200	37300475	2705	2705	2705	2705	0
111	20240926	170100	37300475	2705	2705	2705	2705	0
112	20240926	170000	37300475	2705	2705	2705	2705	0
113	20240926	165900	37300475	2705	2705	2705	2705	0
114	20240926	165800	37300475	2705	2705	2705	2705	0
115	20240926	165700	37300475	2705	2705	2705	2705	0
116	20240926	165600	37300475	2705	2705	2705	2705	0
117	20240926	165500	37300475	2705	2705	2705	2705	0
118	20240926	165400	37300475	2705	2705	2705	2705	0
119	20240926	165300	37300475	2705	2705	2705	2705	0
120	20240926	165200	37300475	2705	2705	2705	2705	0
121	20240926	165100	37300475	2705	2705	2705	2705	0
122	20240926	165000	37300475	2705	2705	2705	2705	200
123	20240926	164900	37300475	2705	2705	2705	2705	0
124	20240926	164800	37300475	2705	2705	2705	2705	0
125	20240926	164700	37300475	2705	2705	2705	2705	0
126	20240926	164600	37300475	2705	2705	2705	2705	0
127	20240926	164500	37300475	2705	2705	2705	2705	0
128	20240926	164400	37300475	2705	2705	2705	2705	0
129	20240926	164300	37300475	2705	2705	2705	2705	0
130	20240926	164200	37300475	2705	2705	2705	2705	0
131	20240926	164100	37300475	2705	2705	2705	2705	0
132	20240926	164000	37300475	2705	2705	2705	2705	0
133	20240926	163900	37300475	2705	2705	2705	2705	0
134	20240926	163800	37300475	2705	2705	2705	2705	0
135	20240926	163700	37300475	2705	2705	2705	2705	0
136	20240926	163600	37300475	2705	2705	2705	2705	0
137	20240926	163500	37300475	2705	2705	2705	2705	0
138	20240926	163400	37300475	2705	2705	2705	2705	0
139	20240926	163300	37300475	2705	2705	2705	2705	0
140	20240926	163200	37300475	2705	2705	2705	2705	0
141	20240926	163100	37300475	2705	2705	2705	2705	0
142	20240926	163000	37300475	2705	2705	2705	2705	0
143	20240926	162900	37300475	2705	2705	2705	2705	0
144	20240926	162800	37300475	2705	2705	2705	2705	0
145	20240926	162700	37300475	2705	2705	2705	2705	0
146	20240926	162600	37300475	2705	2705	2705	2705	0
147	20240926	162500	37300475	2705	2705	2705	2705	0
148	20240926	162400	37300475	2705	2705	2705	2705	0
149	20240926	162300	37300475	2705	2705	2705	2705	0
150	20240926	162200	37300475	2705	2705	2705	2705	0
151	20240926	162100	37300475	2705	2705	2705	2705	0
152	20240926	162000	37300475	2705	2705	2705	2705	200
153	20240926	161900	37300475	2705	2705	2705	2705	0
154	20240926	161800	37300475	2705	2705	2705	2705	0
155	20240926	161700	37300475	2705	2705	2705	2705	0
156	20240926	161600	37300475	2705	2705	2705	2705	0
157	20240926	161500	37300475	2705	2705	2705	2705	0
158	20240926	161400	37300475	2705	2705	2705	2705	0
159	20240926	161300	37300475	2705	2705	2705	2705	0
160	20240926	161200	37300475	2705	2705	2705	2705	0
161	20240926	161100	37300475	2705	2705	2705	2705	0
162	20240926	161000	37300475	2705	2705	2705	2705	0
163	20240926	160900	37300475	2705	2705	2705	2705	0
164	20240926	160800	37300475	2705	2705	2705	2705	0
165	20240926	160700	37300475	2705	2705	2705	2705	0
166	20240926	160600	37300475	2705	2705	2705	2705	0
167	20240926	160500	37300475	2705	2705	2705	2705	0
168	20240926	160400	37300475	2705	2705	2705	2705	0
169	20240926	160300	37300475	2705	2705	2705	2705	0
170	20240926	160200	37300475	2705	2705	2705	2705	0
171	20240926	160100	37300475	2705	2705	2705	2705	0
172	20240926	160000	37300475	2705	2705	2705	2705	0
173	20240926	155900	37300475	2705	2705	2705	2705	0
174	20240926	155800	37300475	2705	2705	2705	2705	0
175	20240926	155700	37300475	2705	2705	2705	2705	0
176	20240926	155600	37300475	2705	2705	2705	2705	0
177	20240926	155500	37300475	2705	2705	2705	2705	0
178	20240926	155400	37300475	2705	2705	2705	2705	0
179	20240926	155300	37300475	2705	2705	2705	2705	0
180	20240926	155200	37300475	2705	2705	2705	2705	0
181	20240926	155100	37300475	2705	2705	2705	2705	0
182	20240926	155000	37300475	2705	2705	2705	2705	200
183	20240926	154900	37300475	2705	2705	2705	2705	0
184	20240926	154800	37300475	2705	2705	2705	2705	0
185	20240926	154700	37300475	2705	2705	2705	2705	0
186	20240926	154600	37300475	2705	2705	2705	2705	0
187	20240926	154500	37300475	2705	2705	2705	2705	0
188	20240926	154400	37300475	2705	2705	2705	2705	0
189	20240926	154300	37300475	2705	2705	2705	2705	0
190	20240926	154200	37300475	2705	2705	2705	2705	0
191	20240926	154100	37300475	2705	2705	2705	2705	0
192	20240926	154000	37300475	2705	2705	2705	2705	0
193	20240926	153900	37300475	2705	2705	2705	2705	0
194	20240926	153800	37300475	2705	2705	2705	2705	0
195	20240926	153700	37300475	2705	2705	2705	2705	0
196	20240926	153600	37300475	2705	2705	2705	2705	0
197	20240926	153500	37300475	2705	2705	2705	2705	0
198	20240926	153400	37300475	2705	2705	2705	2705	0
199	20240926	153300	37300475	2705	2705	2705	2705	0
200	20240926	153200	37300475	2705	2705	2705	2705	0
201	20240926	153100	37300475	2705	2705	2705	2705	0
202	20240926	153000	37300475	2705	2705	2705	2705	200
203	20240926	152900	36759475	2700	2700	2700	2700	0
204	20240926	152800	36759475	2700	2700	2700	2700	0
205	20240926	152700	36759475	2700	2700	2700	2700	0
206	20240926	152600	36759475	2700	2700	2700	2700	0
207	20240926	152500	36759475	2700	2700	2700	2700	0
208	20240926	152400	36759475	2700	2700	2700	2700	0
209	20240926	152300	36759475	2700	2700	2700	2700	0
210	20240926	152200	36759475	2700	2700	2700	2700	0
211	20240926	152100	36759475	2700	2700	2700	2700	0
212	20240926	152000	36759475	2700	2700	2700	2700	0
213	20240926	151900	36759475	2700	2700	2700	2700	0
214	20240926	151800	36759475	2700	2700	2700	2700	0
215	20240926	151700	36759475	2700	2700	2700	2700	0
216	20240926	151600	36759475	2700	2700	2700	2700	0
217	20240926	151500	36759475	2700	2700	2700	2700	1
218	20240926	151400	36756775	2700	2695	2700	2695	1000
219	20240926	151300	34057565	2650	2650	2650	2650	0
220	20240926	151200	34057565	2650	2645	2650	2645	168
221	20240926	151100	33612415	2645	2645	2645	2645	74
222	20240926	151000	33416685	2640	2675	2675	2640	138
223	20240926	150900	33050675	2680	2680	2680	2680	50
224	20240926	150800	32916675	2680	2680	2680	2680	50
225	20240926	150700	32782675	2680	2680	2680	2680	0
226	20240926	150600	32782675	2680	2680	2680	2680	0
227	20240926	150500	32782675	2680	2680	2680	2680	0
228	20240926	150400	32782675	2680	2680	2680	2680	0
229	20240926	150300	32782675	2680	2680	2680	2680	50
230	20240926	150200	32648675	2680	2680	2680	2680	0
231	20240926	150100	32648675	2680	2680	2680	2680	0
232	20240926	150000	32648675	2680	2680	2680	2680	50
233	20240926	145900	32514675	2680	2680	2680	2680	0
234	20240926	145800	32514675	2680	2680	2680	2680	25
235	20240926	145700	32447675	2680	2680	2680	2680	25
236	20240926	145600	32380675	2680	2680	2680	2680	0
237	20240926	145500	32380675	2680	2680	2680	2680	0
238	20240926	145400	32380675	2680	2680	2680	2680	0
239	20240926	145300	32380675	2680	2680	2680	2680	0
240	20240926	145200	32380675	2680	2680	2680	2680	0
241	20240926	145100	32380675	2680	2680	2680	2680	50
242	20240926	145000	32246675	2680	2675	2680	2675	2
243	20240926	144900	32241320	2675	2670	2675	2670	358
244	20240926	144800	31283675	2670	2670	2670	2670	0
245	20240926	144700	31283675	2670	2670	2670	2670	0
246	20240926	144600	31283675	2670	2670	2670	2670	0
247	20240926	144500	31283675	2670	2670	2670	2670	0
248	20240926	144400	31283675	2670	2670	2670	2670	0
249	20240926	144300	31283675	2670	2670	2670	2670	0
250	20240926	144200	31283675	2670	2670	2670	2670	53
251	20240926	144100	31142165	2670	2670	2670	2670	0
252	20240926	144000	31142165	2670	2665	2670	2665	11
253	20240926	143900	31112800	2645	2645	2645	2645	0
254	20240926	143800	31112800	2645	2645	2645	2645	0
255	20240926	143700	31112800	2645	2665	2665	2645	1496
256	20240926	143600	27151070	2695	2695	2695	2695	3
257	20240926	143500	27142985	2670	2670	2670	2670	103
258	20240926	143400	26867975	2695	2695	2695	2695	1
259	20240926	143300	26865280	2650	2650	2650	2650	0
260	20240926	143200	26865280	2650	2685	2685	2650	1500
261	20240926	143100	22865585	2685	2685	2685	2685	0
262	20240926	143000	22865585	2685	2685	2685	2685	0
263	20240926	142900	22865585	2685	2685	2685	2685	0
264	20240926	142800	22865585	2685	2685	2685	2685	0
265	20240926	142700	22865585	2685	2690	2690	2685	19
266	20240926	142600	22814485	2700	2700	2700	2700	0
267	20240926	142500	22814485	2700	2700	2700	2700	0
268	20240926	142400	22814485	2700	2700	2700	2700	0
269	20240926	142300	22814485	2700	2700	2700	2700	0
270	20240926	142200	22814485	2700	2700	2700	2700	0
271	20240926	142100	22814485	2700	2700	2700	2700	0
272	20240926	142000	22814485	2700	2700	2700	2700	50
273	20240926	141900	22679485	2700	2700	2700	2700	50
274	20240926	141800	22544485	2695	2695	2695	2695	0
275	20240926	141700	22544485	2695	2695	2695	2695	416
276	20240926	141600	21423365	2695	2695	2695	2695	0
277	20240926	141500	21423365	2695	2695	2695	2695	0
278	20240926	141400	21423365	2695	2695	2695	2695	60
279	20240926	141300	21261665	2695	2695	2695	2695	30
280	20240926	141200	21180815	2695	2695	2695	2695	50
281	20240926	141100	21046065	2695	2695	2695	2695	0
282	20240926	141000	21046065	2695	2695	2695	2695	100
283	20240926	140900	20776565	2695	2695	2695	2695	502
284	20240926	140800	19423675	2695	2695	2695	2695	100
285	20240926	140700	19154175	2695	2695	2695	2695	200
286	20240926	140600	18615175	2695	2695	2695	2695	70
287	20240926	140500	18426525	2695	2695	2695	2695	50
288	20240926	140400	18291775	2695	2695	2695	2695	0
289	20240926	140300	18291775	2695	2695	2695	2695	50
290	20240926	140200	18157025	2695	2695	2695	2695	150
291	20240926	140100	17752775	2690	2690	2690	2690	0
292	20240926	140000	17752775	2690	2690	2690	2690	0
293	20240926	135900	17752775	2690	2690	2690	2690	0
294	20240926	135800	17752775	2690	2690	2690	2690	0
295	20240926	135700	17752775	2690	2690	2690	2690	0
296	20240926	135600	17752775	2690	2690	2690	2690	0
297	20240926	135500	17752775	2690	2690	2690	2690	1
298	20240926	135400	17750085	2695	2695	2695	2695	0
299	20240926	135300	17750085	2695	2695	2695	2695	0
300	20240926	135200	17750085	2695	2695	2695	2695	0
301	20240926	135100	17750085	2695	2695	2695	2695	0
302	20240926	135000	17750085	2695	2695	2695	2695	0
303	20240926	134900	17750085	2695	2695	2695	2695	0
304	20240926	134800	17750085	2695	2695	2695	2695	1
305	20240926	134700	17747390	2690	2690	2690	2690	0
306	20240926	134600	17747390	2690	2690	2690	2690	0
307	20240926	134500	17747390	2690	2690	2690	2690	0
308	20240926	134400	17747390	2690	2690	2690	2690	0
309	20240926	134300	17747390	2690	2690	2690	2690	0
310	20240926	134200	17747390	2690	2690	2690	2690	0
311	20240926	134100	17747390	2690	2690	2690	2690	0
312	20240926	134000	17747390	2690	2690	2690	2690	0
313	20240926	133900	17747390	2690	2690	2690	2690	0
314	20240926	133800	17747390	2690	2690	2690	2690	1
315	20240926	133700	17744700	2695	2695	2695	2695	0
316	20240926	133600	17744700	2695	2695	2695	2695	0
317	20240926	133500	17744700	2695	2695	2695	2695	0
318	20240926	133400	17744700	2695	2695	2695	2695	0
319	20240926	133300	17744700	2695	2695	2695	2695	0
320	20240926	133200	17744700	2695	2695	2695	2695	0
321	20240926	133100	17744700	2695	2695	2695	2695	50
322	20240926	133000	17609950	2690	2690	2690	2690	0
323	20240926	132900	17609950	2690	2690	2690	2690	0
324	20240926	132800	17609950	2690	2690	2690	2690	0
325	20240926	132700	17609950	2690	2690	2690	2690	0
326	20240926	132600	17609950	2690	2690	2690	2690	0
327	20240926	132500	17609950	2690	2690	2690	2690	0
328	20240926	132400	17609950	2690	2690	2690	2690	0
329	20240926	132300	17609950	2690	2690	2690	2690	0
330	20240926	132200	17609950	2690	2690	2690	2690	3
331	20240926	132100	17601880	2695	2695	2695	2695	0
332	20240926	132000	17601880	2695	2695	2695	2695	0
333	20240926	131900	17601880	2695	2695	2695	2695	0
334	20240926	131800	17601880	2695	2695	2695	2695	0
335	20240926	131700	17601880	2695	2695	2695	2695	0
336	20240926	131600	17601880	2695	2695	2695	2695	0
337	20240926	131500	17601880	2695	2695	2695	2695	0
338	20240926	131400	17601880	2695	2695	2695	2695	0
339	20240926	131300	17601880	2695	2695	2695	2695	0
340	20240926	131200	17601880	2695	2695	2695	2695	0
341	20240926	131100	17601880	2695	2695	2695	2695	0
342	20240926	131000	17601880	2695	2695	2695	2695	0
343	20240926	130900	17601880	2695	2695	2695	2695	0
344	20240926	130800	17601880	2695	2695	2695	2695	0
345	20240926	130700	17601880	2695	2695	2695	2695	1
346	20240926	130600	17599185	2680	2680	2680	2680	0
347	20240926	130500	17599185	2680	2680	2680	2680	0
348	20240926	130400	17599185	2680	2680	2680	2680	0
349	20240926	130300	17599185	2680	2680	2680	2680	0
350	20240926	130200	17599185	2680	2680	2680	2680	0
351	20240926	130100	17599185	2680	2680	2680	2680	0
352	20240926	130000	17599185	2680	2680	2680	2680	0
353	20240926	125900	17599185	2680	2680	2680	2680	0
354	20240926	125800	17599185	2680	2680	2680	2680	0
355	20240926	125700	17599185	2680	2680	2680	2680	0
356	20240926	125600	17599185	2680	2680	2680	2680	0
357	20240926	125500	17599185	2680	2680	2680	2680	0
358	20240926	125400	17599185	2680	2680	2680	2680	0
359	20240926	125300	17599185	2680	2680	2680	2680	0
360	20240926	125200	17599185	2680	2680	2680	2680	0
361	20240926	125100	17599185	2680	2680	2680	2680	0
362	20240926	125000	17599185	2680	2680	2680	2680	0
363	20240926	124900	17599185	2680	2680	2680	2680	0
364	20240926	124800	17599185	2680	2680	2680	2680	0
365	20240926	124700	17599185	2680	2680	2680	2680	0
366	20240926	124600	17599185	2680	2680	2680	2680	0
367	20240926	124500	17599185	2680	2680	2680	2680	0
368	20240926	124400	17599185	2680	2680	2680	2680	150
369	20240926	124300	17197185	2695	2695	2695	2695	0
370	20240926	124200	17197185	2695	2695	2695	2695	0
371	20240926	124100	17197185	2695	2695	2695	2695	0
372	20240926	124000	17197185	2695	2695	2695	2695	0
373	20240926	123900	17197185	2695	2695	2695	2695	0
374	20240926	123800	17197185	2695	2695	2695	2695	0
375	20240926	123700	17197185	2695	2695	2695	2695	0
376	20240926	123600	17197185	2695	2695	2695	2695	2
377	20240926	123500	17191795	2680	2680	2680	2680	0
378	20240926	123400	17191795	2680	2680	2680	2680	0
379	20240926	123300	17191795	2680	2680	2680	2680	0
380	20240926	123200	17191795	2680	2680	2680	2680	0
381	20240926	123100	17191795	2680	2680	2680	2680	2
382	20240926	123000	17186435	2695	2695	2695	2695	0
383	20240926	122900	17186435	2695	2695	2695	2695	0
384	20240926	122800	17186435	2695	2695	2695	2695	0
385	20240926	122700	17186435	2695	2695	2695	2695	0
386	20240926	122600	17186435	2695	2695	2695	2695	0
387	20240926	122500	17186435	2695	2695	2695	2695	0
388	20240926	122400	17186435	2695	2695	2695	2695	0
389	20240926	122300	17186435	2695	2695	2695	2695	0
390	20240926	122200	17186435	2695	2695	2695	2695	0
391	20240926	122100	17186435	2695	2695	2695	2695	368
392	20240926	122000	16194675	2700	2700	2700	2700	15
393	20240926	121900	16154175	2700	2700	2700	2700	200
394	20240926	121800	15614175	2695	2695	2695	2695	8
395	20240926	121700	15592615	2695	2695	2695	2695	0
396	20240926	121600	15592615	2695	2695	2695	2695	1
397	20240926	121500	15589920	2670	2670	2670	2670	0
398	20240926	121400	15589920	2670	2670	2670	2670	0
399	20240926	121300	15589920	2670	2670	2670	2670	0
400	20240926	121200	15589920	2670	2670	2670	2670	0
401	20240926	121100	15589920	2670	2675	2675	2670	12
402	20240926	121000	15557830	2670	2670	2670	2670	0
403	20240926	120900	15557830	2670	2670	2670	2670	0
404	20240926	120800	15557830	2670	2670	2670	2670	0
405	20240926	120700	15557830	2670	2670	2670	2670	0
406	20240926	120600	15557830	2670	2670	2670	2670	0
407	20240926	120500	15557830	2670	2670	2670	2670	0
408	20240926	120400	15557830	2670	2670	2670	2670	0
409	20240926	120300	15557830	2670	2670	2670	2670	0
410	20240926	120200	15557830	2670	2670	2670	2670	0
411	20240926	120100	15557830	2670	2670	2670	2670	0
412	20240926	120000	15557830	2670	2670	2670	2670	0
413	20240926	115900	15557830	2670	2670	2670	2670	0
414	20240926	115800	15557830	2670	2670	2670	2670	0
415	20240926	115700	15557830	2670	2670	2670	2670	0
416	20240926	115600	15557830	2670	2670	2670	2670	0
417	20240926	115500	15557830	2670	2675	2675	2670	59
418	20240926	115400	15400010	2675	2675	2675	2675	0
419	20240926	115300	15400010	2675	2675	2675	2675	0
420	20240926	115200	15400010	2675	2675	2675	2675	0
421	20240926	115100	15400010	2675	2675	2675	2675	0
422	20240926	115000	15400010	2675	2675	2675	2675	0
423	20240926	114900	15400010	2675	2675	2675	2675	0
424	20240926	114800	15400010	2675	2675	2675	2675	1
425	20240926	114700	15397335	2700	2700	2700	2700	0
426	20240926	114600	15397335	2700	2700	2700	2700	0
427	20240926	114500	15397335	2700	2700	2700	2700	0
428	20240926	114400	15397335	2700	2700	2700	2700	0
429	20240926	114300	15397335	2700	2700	2700	2700	0
430	20240926	114200	15397335	2700	2690	2700	2690	2000
431	20240926	114100	10003755	2690	2690	2690	2690	0
432	20240926	114000	10003755	2690	2690	2690	2690	0
433	20240926	113900	10003755	2690	2690	2690	2690	0
434	20240926	113800	10003755	2690	2690	2690	2690	0
435	20240926	113700	10003755	2690	2690	2690	2690	2
436	20240926	113600	9998375	2685	2685	2685	2685	0
437	20240926	113500	9998375	2685	2685	2685	2685	0
438	20240926	113400	9998375	2685	2685	2685	2685	0
439	20240926	113300	9998375	2685	2685	2685	2685	0
440	20240926	113200	9998375	2685	2685	2685	2685	0
441	20240926	113100	9998375	2685	2685	2685	2685	0
442	20240926	113000	9998375	2685	2685	2685	2685	0
443	20240926	112900	9998375	2685	2685	2685	2685	0
444	20240926	112800	9998375	2685	2685	2685	2685	0
445	20240926	112700	9998375	2685	2685	2685	2685	0
446	20240926	112600	9998375	2685	2685	2685	2685	0
447	20240926	112500	9998375	2685	2685	2685	2685	0
448	20240926	112400	9998375	2685	2685	2685	2685	0
449	20240926	112300	9998375	2685	2685	2685	2685	0
450	20240926	112200	9998375	2685	2685	2685	2685	0
451	20240926	112100	9998375	2685	2685	2685	2685	0
452	20240926	112000	9998375	2685	2685	2685	2685	0
453	20240926	111900	9998375	2685	2685	2685	2685	0
454	20240926	111800	9998375	2685	2685	2685	2685	0
455	20240926	111700	9998375	2685	2685	2685	2685	2
456	20240926	111600	9993005	2685	2685	2685	2685	0
457	20240926	111500	9993005	2685	2685	2685	2685	0
458	20240926	111400	9993005	2685	2685	2685	2685	0
459	20240926	111300	9993005	2685	2685	2685	2685	0
460	20240926	111200	9993005	2685	2685	2685	2685	0
461	20240926	111100	9993005	2685	2685	2685	2685	0
462	20240926	111000	9993005	2685	2685	2685	2685	0
463	20240926	110900	9993005	2685	2685	2685	2685	0
464	20240926	110800	9993005	2685	2685	2685	2685	0
465	20240926	110700	9993005	2685	2685	2685	2685	0
466	20240926	110600	9993005	2685	2685	2685	2685	0
467	20240926	110500	9993005	2685	2685	2685	2685	0
468	20240926	110400	9993005	2685	2685	2685	2685	0
469	20240926	110300	9993005	2685	2685	2685	2685	0
470	20240926	110200	9993005	2685	2685	2685	2685	0
471	20240926	110100	9993005	2685	2685	2685	2685	0
472	20240926	110000	9993005	2685	2685	2685	2685	2
473	20240926	105900	9987635	2685	2685	2685	2685	0
474	20240926	105800	9987635	2685	2685	2685	2685	0
475	20240926	105700	9987635	2685	2685	2685	2685	0
476	20240926	105600	9987635	2685	2685	2685	2685	245
477	20240926	105500	9329810	2685	2685	2685	2685	0
478	20240926	105400	9329810	2685	2685	2685	2685	0
479	20240926	105300	9329810	2685	2685	2685	2685	0
480	20240926	105200	9329810	2685	2685	2685	2685	0
481	20240926	105100	9329810	2685	2685	2685	2685	0
482	20240926	105000	9329810	2685	2685	2685	2685	0
483	20240926	104900	9329810	2685	2685	2685	2685	0
484	20240926	104800	9329810	2685	2685	2685	2685	0
485	20240926	104700	9329810	2685	2685	2685	2685	0
486	20240926	104600	9329810	2685	2685	2685	2685	0
487	20240926	104500	9329810	2685	2685	2685	2685	0
488	20240926	104400	9329810	2685	2685	2685	2685	0
489	20240926	104300	9329810	2685	2685	2685	2685	30
490	20240926	104200	9249260	2685	2685	2685	2685	0
491	20240926	104100	9249260	2685	2685	2685	2685	0
492	20240926	104000	9249260	2685	2685	2685	2685	0
493	20240926	103900	9249260	2685	2685	2685	2685	0
494	20240926	103800	9249260	2685	2685	2685	2685	0
495	20240926	103700	9249260	2685	2685	2685	2685	0
496	20240926	103600	9249260	2685	2685	2685	2685	1
497	20240926	103500	9246575	2660	2660	2660	2660	0
498	20240926	103400	9246575	2660	2660	2660	2660	0
499	20240926	103300	9246575	2660	2660	2660	2660	0
500	20240926	103200	9246575	2660	2660	2660	2660	0
501	20240926	103100	9246575	2660	2660	2660	2660	0
502	20240926	103000	9246575	2660	2660	2660	2660	0
503	20240926	102900	9246575	2660	2660	2660	2660	0
504	20240926	102800	9246575	2660	2660	2660	2660	0
505	20240926	102700	9246575	2660	2660	2660	2660	0
506	20240926	102600	9246575	2660	2660	2660	2660	0
507	20240926	102500	9246575	2660	2660	2660	2660	2
508	20240926	102400	9241255	2660	2660	2660	2660	0
509	20240926	102300	9241255	2660	2660	2660	2660	0
510	20240926	102200	9241255	2660	2660	2660	2660	0
511	20240926	102100	9241255	2660	2660	2660	2660	0
512	20240926	102000	9241255	2660	2660	2660	2660	202
513	20240926	101900	8703935	2685	2660	2685	2660	2
514	20240926	101800	8698590	2660	2660	2660	2660	0
515	20240926	101700	8698590	2660	2660	2660	2660	0
516	20240926	101600	8698590	2660	2660	2660	2660	2
517	20240926	101500	8693270	2660	2680	2680	2660	304
518	20240926	101400	7878570	2690	2690	2690	2685	4
519	20240926	101300	7867820	2685	2685	2685	2685	0
520	20240926	101200	7867820	2685	2685	2685	2685	0
521	20240926	101100	7867820	2685	2685	2685	2685	0
522	20240926	101000	7867820	2685	2685	2685	2685	0
523	20240926	100900	7867820	2685	2685	2685	2685	0
524	20240926	100800	7867820	2685	2685	2685	2685	0
525	20240926	100700	7867820	2685	2685	2685	2685	0
526	20240926	100600	7867820	2685	2685	2685	2685	0
527	20240926	100500	7867820	2685	2685	2685	2685	0
528	20240926	100400	7867820	2685	2685	2685	2685	0
529	20240926	100300	7867820	2685	2685	2685	2685	0
530	20240926	100200	7867820	2685	2685	2685	2685	0
531	20240926	100100	7867820	2685	2685	2685	2685	0
532	20240926	100000	7867820	2685	2685	2685	2685	1
533	20240926	095900	7865135	2680	2680	2680	2680	0
534	20240926	095800	7865135	2680	2680	2680	2680	0
535	20240926	095700	7865135	2680	2680	2680	2680	108
536	20240926	095600	7575695	2690	2690	2690	2690	0
537	20240926	095500	7575695	2690	2690	2690	2690	0
538	20240926	095400	7575695	2690	2690	2690	2690	0
539	20240926	095300	7575695	2690	2690	2690	2690	0
540	20240926	095200	7575695	2690	2690	2690	2690	0
541	20240926	095100	7575695	2690	2690	2690	2690	0
542	20240926	095000	7575695	2690	2690	2690	2690	0
543	20240926	094900	7575695	2690	2690	2690	2690	0
544	20240926	094800	7575695	2690	2690	2690	2690	0
545	20240926	094700	7575695	2690	2690	2690	2690	1
546	20240926	094600	7573005	2685	2685	2685	2685	214
547	20240926	094500	6998415	2685	2685	2685	2685	0
548	20240926	094400	6998415	2685	2685	2685	2685	2
549	20240926	094300	6993045	2680	2680	2680	2680	89
550	20240926	094200	6754525	2680	2680	2680	2680	1
551	20240926	094100	6751845	2680	2680	2680	2680	0
552	20240926	094000	6751845	2680	2680	2680	2680	3
553	20240926	093900	6743805	2680	2680	2680	2680	0
554	20240926	093800	6743805	2680	2680	2680	2680	0
555	20240926	093700	6743805	2680	2680	2680	2680	0
556	20240926	093600	6743805	2680	2675	2680	2675	2
557	20240926	093500	6738450	2675	2675	2675	2675	0
558	20240926	093400	6738450	2675	2675	2675	2675	0
559	20240926	093300	6738450	2675	2675	2675	2675	0
560	20240926	093200	6738450	2675	2675	2675	2675	0
561	20240926	093100	6738450	2675	2675	2675	2675	0
562	20240926	093000	6738450	2675	2675	2675	2675	0
563	20240926	092900	6738450	2675	2675	2675	2675	0
564	20240926	092800	6738450	2675	2675	2675	2675	0
565	20240926	092700	6738450	2675	2675	2675	2675	0
566	20240926	092600	6738450	2675	2675	2675	2675	2
567	20240926	092500	6733100	2675	2675	2675	2675	5
568	20240926	092400	6719725	2675	2705	2705	2620	1475
569	20240926	092300	2793480	2640	2640	2640	2640	0
570	20240926	092200	2793480	2640	2640	2640	2640	0
571	20240926	092100	2793480	2640	2640	2640	2640	0
572	20240926	092000	2793480	2640	2640	2640	2640	0
573	20240926	091900	2793480	2640	2640	2640	2640	0
574	20240926	091800	2793480	2640	2640	2640	2640	0
575	20240926	091700	2793480	2640	2640	2640	2640	0
576	20240926	091600	2793480	2640	2640	2640	2640	0
577	20240926	091500	2793480	2640	2680	2680	2640	1000
578	20240926	091400	130935	2705	2705	2705	2705	0
579	20240926	091300	130935	2705	2705	2705	2705	0
580	20240926	091200	130935	2705	2705	2705	2705	0
581	20240926	091100	130935	2705	2705	2705	2705	0
582	20240926	091000	130935	2705	2705	2705	2705	0
583	20240926	090900	130935	2705	2705	2705	2705	0
584	20240926	090800	130935	2705	2705	2705	2705	0
585	20240926	090700	130935	2705	2705	2705	2705	2
586	20240926	090600	125525	2705	2705	2705	2705	1
587	20240926	090500	122820	2670	2670	2670	2670	0
588	20240926	090400	122820	2670	2670	2670	2670	0
589	20240926	090300	122820	2670	2670	2670	2670	0
590	20240926	090200	122820	2670	2670	2670	2670	0
591	20240926	090100	122820	2670	2670	2670	2670	0
592	20240926	090000	122820	2670	2670	2670	2670	46