KissMeData/367000/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212600	62217310	5660	5660	5660	5660	72
3	20240927	212500	62217310	5660	5660	5660	5660	0
4	20240927	212400	62217310	5660	5660	5660	5660	0
5	20240927	212300	62217310	5660	5660	5660	5660	0
6	20240927	212200	62217310	5660	5660	5660	5660	0
7	20240927	212100	62217310	5660	5660	5660	5660	0
8	20240927	212000	62217310	5660	5660	5660	5660	0
9	20240927	211900	62217310	5660	5660	5660	5660	0
10	20240927	211800	62217310	5660	5660	5660	5660	0
11	20240927	211700	62217310	5660	5660	5660	5660	0
12	20240927	211600	62217310	5660	5660	5660	5660	0
13	20240927	211500	62217310	5660	5660	5660	5660	0
14	20240927	211400	62217310	5660	5660	5660	5660	0
15	20240927	211300	62217310	5660	5660	5660	5660	0
16	20240927	211200	62217310	5660	5660	5660	5660	0
17	20240927	211100	62217310	5660	5660	5660	5660	0
18	20240927	211000	62217310	5660	5660	5660	5660	0
19	20240927	210900	62217310	5660	5660	5660	5660	0
20	20240927	210800	62217310	5660	5660	5660	5660	0
21	20240927	210700	62217310	5660	5660	5660	5660	0
22	20240927	210600	62217310	5660	5660	5660	5660	0
23	20240927	210500	62217310	5660	5660	5660	5660	0
24	20240927	210400	62217310	5660	5660	5660	5660	0
25	20240927	210300	62217310	5660	5660	5660	5660	0
26	20240927	210200	62217310	5660	5660	5660	5660	0
27	20240927	210100	62217310	5660	5660	5660	5660	0
28	20240927	210000	62217310	5660	5660	5660	5660	0
29	20240927	205900	62217310	5660	5660	5660	5660	0
30	20240927	205800	62217310	5660	5660	5660	5660	0
31	20240927	205700	62217310	5660	5660	5660	5660	0
32	20240927	205600	62217310	5660	5660	5660	5660	72
33	20240927	205500	62217310	5660	5660	5660	5660	0
34	20240927	205400	62217310	5660	5660	5660	5660	0
35	20240927	205300	62217310	5660	5660	5660	5660	0
36	20240927	205200	62217310	5660	5660	5660	5660	0
37	20240927	205100	62217310	5660	5660	5660	5660	0
38	20240927	205000	62217310	5660	5660	5660	5660	0
39	20240927	204900	62217310	5660	5660	5660	5660	0
40	20240927	204800	62217310	5660	5660	5660	5660	0
41	20240927	204700	62217310	5660	5660	5660	5660	0
42	20240927	204600	62217310	5660	5660	5660	5660	0
43	20240927	204500	62217310	5660	5660	5660	5660	0
44	20240927	204400	62217310	5660	5660	5660	5660	0
45	20240927	204300	62217310	5660	5660	5660	5660	0
46	20240927	204200	62217310	5660	5660	5660	5660	0
47	20240927	204100	62217310	5660	5660	5660	5660	0
48	20240927	204000	62217310	5660	5660	5660	5660	0
49	20240927	203900	62217310	5660	5660	5660	5660	0
50	20240927	203800	62217310	5660	5660	5660	5660	0
51	20240927	203700	62217310	5660	5660	5660	5660	0
52	20240927	203600	62217310	5660	5660	5660	5660	0
53	20240927	203500	62217310	5660	5660	5660	5660	0
54	20240927	203400	62217310	5660	5660	5660	5660	0
55	20240927	203300	62217310	5660	5660	5660	5660	0
56	20240927	203200	62217310	5660	5660	5660	5660	0
57	20240927	203100	62217310	5660	5660	5660	5660	0
58	20240927	203000	62217310	5660	5660	5660	5660	0
59	20240927	202900	62217310	5660	5660	5660	5660	0
60	20240927	202800	62217310	5660	5660	5660	5660	0
61	20240927	202700	62217310	5660	5660	5660	5660	0
62	20240927	202600	62217310	5660	5660	5660	5660	72
63	20240927	202500	62217310	5660	5660	5660	5660	0
64	20240927	202400	62217310	5660	5660	5660	5660	0
65	20240927	202300	62217310	5660	5660	5660	5660	0
66	20240927	202200	62217310	5660	5660	5660	5660	0
67	20240927	202100	62217310	5660	5660	5660	5660	0
68	20240927	202000	62217310	5660	5660	5660	5660	0
69	20240927	201900	62217310	5660	5660	5660	5660	0
70	20240927	201800	62217310	5660	5660	5660	5660	0
71	20240927	201700	62217310	5660	5660	5660	5660	0
72	20240927	201600	62217310	5660	5660	5660	5660	0
73	20240927	201500	62217310	5660	5660	5660	5660	0
74	20240927	201400	62217310	5660	5660	5660	5660	0
75	20240927	201300	62217310	5660	5660	5660	5660	0
76	20240927	201200	62217310	5660	5660	5660	5660	0
77	20240927	201100	62217310	5660	5660	5660	5660	0
78	20240927	201000	62217310	5660	5660	5660	5660	0
79	20240927	200900	62217310	5660	5660	5660	5660	0
80	20240927	200800	62217310	5660	5660	5660	5660	0
81	20240927	200700	62217310	5660	5660	5660	5660	0
82	20240927	200600	62217310	5660	5660	5660	5660	0
83	20240927	200500	62217310	5660	5660	5660	5660	0
84	20240927	200400	62217310	5660	5660	5660	5660	0
85	20240927	200300	62217310	5660	5660	5660	5660	0
86	20240927	200200	62217310	5660	5660	5660	5660	0
87	20240927	200100	62217310	5660	5660	5660	5660	0
88	20240927	200000	62217310	5660	5660	5660	5660	0
89	20240927	195900	62217310	5660	5660	5660	5660	0
90	20240927	195800	62217310	5660	5660	5660	5660	0
91	20240927	195700	62217310	5660	5660	5660	5660	0
92	20240927	195600	62217310	5660	5660	5660	5660	72
93	20240927	195500	62217310	5660	5660	5660	5660	0
94	20240927	195400	62217310	5660	5660	5660	5660	0
95	20240927	195300	62217310	5660	5660	5660	5660	0
96	20240927	195200	62217310	5660	5660	5660	5660	0
97	20240927	195100	62217310	5660	5660	5660	5660	0
98	20240927	195000	62217310	5660	5660	5660	5660	0
99	20240927	194900	62217310	5660	5660	5660	5660	0
100	20240927	194800	62217310	5660	5660	5660	5660	0
101	20240927	194700	62217310	5660	5660	5660	5660	0
102	20240927	194600	62217310	5660	5660	5660	5660	0
103	20240927	194500	62217310	5660	5660	5660	5660	0
104	20240927	194400	62217310	5660	5660	5660	5660	0
105	20240927	194300	62217310	5660	5660	5660	5660	0
106	20240927	194200	62217310	5660	5660	5660	5660	0
107	20240927	194100	62217310	5660	5660	5660	5660	0
108	20240927	194000	62217310	5660	5660	5660	5660	0
109	20240927	193900	62217310	5660	5660	5660	5660	0
110	20240927	193800	62217310	5660	5660	5660	5660	0
111	20240927	193700	62217310	5660	5660	5660	5660	0
112	20240927	193600	62217310	5660	5660	5660	5660	0
113	20240927	193500	62217310	5660	5660	5660	5660	0
114	20240927	193400	62217310	5660	5660	5660	5660	0
115	20240927	193300	62217310	5660	5660	5660	5660	0
116	20240927	193200	62217310	5660	5660	5660	5660	0
117	20240927	193100	62217310	5660	5660	5660	5660	0
118	20240927	193000	62217310	5660	5660	5660	5660	0
119	20240927	192900	62217310	5660	5660	5660	5660	0
120	20240927	192800	62217310	5660	5660	5660	5660	0
121	20240927	192700	62217310	5660	5660	5660	5660	0
122	20240927	192600	62217310	5660	5660	5660	5660	72
123	20240927	192500	62217310	5660	5660	5660	5660	0
124	20240927	192400	62217310	5660	5660	5660	5660	0
125	20240927	192300	62217310	5660	5660	5660	5660	0
126	20240927	192200	62217310	5660	5660	5660	5660	0
127	20240927	192100	62217310	5660	5660	5660	5660	0
128	20240927	192000	62217310	5660	5660	5660	5660	0
129	20240927	191900	62217310	5660	5660	5660	5660	0
130	20240927	191800	62217310	5660	5660	5660	5660	0
131	20240927	191700	62217310	5660	5660	5660	5660	0
132	20240927	191600	62217310	5660	5660	5660	5660	0
133	20240927	191500	62217310	5660	5660	5660	5660	0
134	20240927	191400	62217310	5660	5660	5660	5660	0
135	20240927	191300	62217310	5660	5660	5660	5660	0
136	20240927	191200	62217310	5660	5660	5660	5660	0
137	20240927	191100	62217310	5660	5660	5660	5660	0
138	20240927	191000	62217310	5660	5660	5660	5660	0
139	20240927	190900	62217310	5660	5660	5660	5660	0
140	20240927	190800	62217310	5660	5660	5660	5660	0
141	20240927	190700	62217310	5660	5660	5660	5660	0
142	20240927	190600	62217310	5660	5660	5660	5660	0
143	20240927	190500	62217310	5660	5660	5660	5660	0
144	20240927	190400	62217310	5660	5660	5660	5660	0
145	20240927	190300	62217310	5660	5660	5660	5660	0
146	20240927	190200	62217310	5660	5660	5660	5660	0
147	20240927	190100	62217310	5660	5660	5660	5660	0
148	20240927	190000	62217310	5660	5660	5660	5660	0
149	20240927	185900	62217310	5660	5660	5660	5660	0
150	20240927	185800	62217310	5660	5660	5660	5660	0
151	20240927	185700	62217310	5660	5660	5660	5660	0
152	20240927	185600	62217310	5660	5660	5660	5660	72
153	20240927	185500	62217310	5660	5660	5660	5660	0
154	20240927	185400	62217310	5660	5660	5660	5660	0
155	20240927	185300	62217310	5660	5660	5660	5660	0
156	20240927	185200	62217310	5660	5660	5660	5660	0
157	20240927	185100	62217310	5660	5660	5660	5660	0
158	20240927	185000	62217310	5660	5660	5660	5660	0
159	20240927	184900	62217310	5660	5660	5660	5660	0
160	20240927	184800	62217310	5660	5660	5660	5660	0
161	20240927	184700	62217310	5660	5660	5660	5660	0
162	20240927	184600	62217310	5660	5660	5660	5660	0
163	20240927	184500	62217310	5660	5660	5660	5660	0
164	20240927	184400	62217310	5660	5660	5660	5660	0
165	20240927	184300	62217310	5660	5660	5660	5660	0
166	20240927	184200	62217310	5660	5660	5660	5660	0
167	20240927	184100	62217310	5660	5660	5660	5660	0
168	20240927	184000	62217310	5660	5660	5660	5660	0
169	20240927	183900	62217310	5660	5660	5660	5660	0
170	20240927	183800	62217310	5660	5660	5660	5660	0
171	20240927	183700	62217310	5660	5660	5660	5660	0
172	20240927	183600	62217310	5660	5660	5660	5660	0
173	20240927	183500	62217310	5660	5660	5660	5660	0
174	20240927	183400	62217310	5660	5660	5660	5660	0
175	20240927	183300	62217310	5660	5660	5660	5660	0
176	20240927	183200	62217310	5660	5660	5660	5660	0
177	20240927	183100	62217310	5660	5660	5660	5660	0
178	20240927	183000	62217310	5660	5660	5660	5660	0
179	20240927	182900	62217310	5660	5660	5660	5660	0
180	20240927	182800	62217310	5660	5660	5660	5660	0
181	20240927	182700	62217310	5660	5660	5660	5660	0
182	20240927	182600	62217310	5660	5660	5660	5660	72
183	20240927	182500	62217310	5660	5660	5660	5660	0
184	20240927	182400	62217310	5660	5660	5660	5660	0
185	20240927	182300	62217310	5660	5660	5660	5660	0
186	20240927	182200	62217310	5660	5660	5660	5660	0
187	20240927	182100	62217310	5660	5660	5660	5660	0
188	20240927	182000	62217310	5660	5660	5660	5660	0
189	20240927	181900	62217310	5660	5660	5660	5660	0
190	20240927	181800	62217310	5660	5660	5660	5660	0
191	20240927	181700	62217310	5660	5660	5660	5660	0
192	20240927	181600	62217310	5660	5660	5660	5660	0
193	20240927	181500	62217310	5660	5660	5660	5660	0
194	20240927	181400	62217310	5660	5660	5660	5660	0
195	20240927	181300	62217310	5660	5660	5660	5660	0
196	20240927	181200	62217310	5660	5660	5660	5660	0
197	20240927	181100	62217310	5660	5660	5660	5660	0
198	20240927	181000	62217310	5660	5660	5660	5660	0
199	20240927	180900	62217310	5660	5660	5660	5660	0
200	20240927	180800	62217310	5660	5660	5660	5660	0
201	20240927	180700	62217310	5660	5660	5660	5660	0
202	20240927	180600	62217310	5660	5660	5660	5660	0
203	20240927	180500	62217310	5660	5660	5660	5660	0
204	20240927	180400	62217310	5660	5660	5660	5660	0
205	20240927	180300	62217310	5660	5660	5660	5660	0
206	20240927	180200	62217310	5660	5660	5660	5660	0
207	20240927	180100	62217310	5660	5660	5660	5660	0
208	20240927	180000	62217310	5660	5660	5660	5660	0
209	20240927	175900	62217310	5660	5660	5660	5660	0
210	20240927	175800	62217310	5660	5660	5660	5660	0
211	20240927	175700	62217310	5660	5660	5660	5660	0
212	20240927	175600	62217310	5660	5660	5660	5660	72
213	20240927	175500	62217310	5660	5660	5660	5660	0
214	20240927	175400	62217310	5660	5660	5660	5660	0
215	20240927	175300	62217310	5660	5660	5660	5660	0
216	20240927	175200	62217310	5660	5660	5660	5660	0
217	20240927	175100	62217310	5660	5660	5660	5660	0
218	20240927	175000	62217310	5660	5660	5660	5660	0
219	20240927	174900	62217310	5660	5660	5660	5660	0
220	20240927	174800	62217310	5660	5660	5660	5660	0
221	20240927	174700	62217310	5660	5660	5660	5660	0
222	20240927	174600	62217310	5660	5660	5660	5660	0
223	20240927	174500	62217310	5660	5660	5660	5660	0
224	20240927	174400	62217310	5660	5660	5660	5660	0
225	20240927	174300	62217310	5660	5660	5660	5660	0
226	20240927	174200	62217310	5660	5660	5660	5660	0
227	20240927	174100	62217310	5660	5660	5660	5660	0
228	20240927	174000	62217310	5660	5660	5660	5660	0
229	20240927	173900	62217310	5660	5660	5660	5660	0
230	20240927	173800	62217310	5660	5660	5660	5660	0
231	20240927	173700	62217310	5660	5660	5660	5660	0
232	20240927	173600	62217310	5660	5660	5660	5660	0
233	20240927	173500	62217310	5660	5660	5660	5660	0
234	20240927	173400	62217310	5660	5660	5660	5660	0
235	20240927	173300	62217310	5660	5660	5660	5660	0
236	20240927	173200	62217310	5660	5660	5660	5660	0
237	20240927	173100	62217310	5660	5660	5660	5660	0
238	20240927	173000	62217310	5660	5660	5660	5660	0
239	20240927	172900	62217310	5660	5660	5660	5660	0
240	20240927	172800	62217310	5660	5660	5660	5660	0
241	20240927	172700	62217310	5660	5660	5660	5660	0
242	20240927	172600	62217310	5660	5660	5660	5660	72
243	20240927	172500	62217310	5660	5660	5660	5660	0
244	20240927	172400	62217310	5660	5660	5660	5660	0
245	20240927	172300	62217310	5660	5660	5660	5660	0
246	20240927	172200	62217310	5660	5660	5660	5660	0
247	20240927	172100	62217310	5660	5660	5660	5660	0
248	20240927	172000	62217310	5660	5660	5660	5660	0
249	20240927	171900	62217310	5660	5660	5660	5660	0
250	20240927	171800	62217310	5660	5660	5660	5660	0
251	20240927	171700	62217310	5660	5660	5660	5660	0
252	20240927	171600	62217310	5660	5660	5660	5660	0
253	20240927	171500	62217310	5660	5660	5660	5660	0
254	20240927	171400	62217310	5660	5660	5660	5660	0
255	20240927	171300	62217310	5660	5660	5660	5660	0
256	20240927	171200	62217310	5660	5660	5660	5660	0
257	20240927	171100	62217310	5660	5660	5660	5660	0
258	20240927	171000	62217310	5660	5660	5660	5660	0
259	20240927	170900	62217310	5660	5660	5660	5660	0
260	20240927	170800	62217310	5660	5660	5660	5660	0
261	20240927	170700	62217310	5660	5660	5660	5660	0
262	20240927	170600	62217310	5660	5660	5660	5660	0
263	20240927	170500	62217310	5660	5660	5660	5660	0
264	20240927	170400	62217310	5660	5660	5660	5660	0
265	20240927	170300	62217310	5660	5660	5660	5660	0
266	20240927	170200	62217310	5660	5660	5660	5660	0
267	20240927	170100	62217310	5660	5660	5660	5660	0
268	20240927	170000	62217310	5660	5660	5660	5660	0
269	20240927	165900	62217310	5660	5660	5660	5660	0
270	20240927	165800	62217310	5660	5660	5660	5660	0
271	20240927	165700	62217310	5660	5660	5660	5660	0
272	20240927	165600	62217310	5660	5660	5660	5660	72
273	20240927	165500	62217310	5660	5660	5660	5660	0
274	20240927	165400	62217310	5660	5660	5660	5660	0
275	20240927	165300	62217310	5660	5660	5660	5660	0
276	20240927	165200	62217310	5660	5660	5660	5660	0
277	20240927	165100	62217310	5660	5660	5660	5660	0
278	20240927	165000	62217310	5660	5660	5660	5660	0
279	20240927	164900	62217310	5660	5660	5660	5660	0
280	20240927	164800	62217310	5660	5660	5660	5660	0
281	20240927	164700	62217310	5660	5660	5660	5660	0
282	20240927	164600	62217310	5660	5660	5660	5660	0
283	20240927	164500	62217310	5660	5660	5660	5660	0
284	20240927	164400	62217310	5660	5660	5660	5660	0
285	20240927	164300	62217310	5660	5660	5660	5660	0
286	20240927	164200	62217310	5660	5660	5660	5660	0
287	20240927	164100	62217310	5660	5660	5660	5660	0
288	20240927	164000	62217310	5660	5660	5660	5660	0
289	20240927	163900	62217310	5660	5660	5660	5660	0
290	20240927	163800	62217310	5660	5660	5660	5660	0
291	20240927	163700	62217310	5660	5660	5660	5660	0
292	20240927	163600	62217310	5660	5660	5660	5660	0
293	20240927	163500	62217310	5660	5660	5660	5660	0
294	20240927	163400	62217310	5660	5660	5660	5660	0
295	20240927	163300	62217310	5660	5660	5660	5660	0
296	20240927	163200	62217310	5660	5660	5660	5660	0
297	20240927	163100	62217310	5660	5660	5660	5660	0
298	20240927	163000	62217310	5660	5660	5660	5660	0
299	20240927	162900	62217310	5660	5660	5660	5660	0
300	20240927	162800	62217310	5660	5660	5660	5660	0
301	20240927	162700	62217310	5660	5660	5660	5660	0
302	20240927	162600	62217310	5660	5660	5660	5660	72
303	20240927	162500	62217310	5660	5660	5660	5660	0
304	20240927	162400	62217310	5660	5660	5660	5660	0
305	20240927	162300	62217310	5660	5660	5660	5660	0
306	20240927	162200	62217310	5660	5660	5660	5660	0
307	20240927	162100	62217310	5660	5660	5660	5660	0
308	20240927	162000	62217310	5660	5660	5660	5660	0
309	20240927	161900	62217310	5660	5660	5660	5660	0
310	20240927	161800	62217310	5660	5660	5660	5660	0
311	20240927	161700	62217310	5660	5660	5660	5660	0
312	20240927	161600	62217310	5660	5660	5660	5660	0
313	20240927	161500	62217310	5660	5660	5660	5660	0
314	20240927	161400	62217310	5660	5660	5660	5660	0
315	20240927	161300	62217310	5660	5660	5660	5660	0
316	20240927	161200	62217310	5660	5660	5660	5660	0
317	20240927	161100	62217310	5660	5660	5660	5660	0
318	20240927	161000	62217310	5660	5660	5660	5660	0
319	20240927	160900	62217310	5660	5660	5660	5660	0
320	20240927	160800	62217310	5660	5660	5660	5660	0
321	20240927	160700	62217310	5660	5660	5660	5660	0
322	20240927	160600	62217310	5660	5660	5660	5660	0
323	20240927	160500	62217310	5660	5660	5660	5660	0
324	20240927	160400	62217310	5660	5660	5660	5660	0
325	20240927	160300	62217310	5660	5660	5660	5660	0
326	20240927	160200	62217310	5660	5660	5660	5660	0
327	20240927	160100	62217310	5660	5660	5660	5660	0
328	20240927	160000	62217310	5660	5660	5660	5660	0
329	20240927	155900	62217310	5660	5660	5660	5660	0
330	20240927	155800	62217310	5660	5660	5660	5660	0
331	20240927	155700	62217310	5660	5660	5660	5660	0
332	20240927	155600	62217310	5660	5660	5660	5660	72
333	20240927	155500	62217310	5660	5660	5660	5660	0
334	20240927	155400	62217310	5660	5660	5660	5660	0
335	20240927	155300	62217310	5660	5660	5660	5660	0
336	20240927	155200	62217310	5660	5660	5660	5660	0
337	20240927	155100	62217310	5660	5660	5660	5660	0
338	20240927	155000	62217310	5660	5660	5660	5660	0
339	20240927	154900	62217310	5660	5660	5660	5660	0
340	20240927	154800	62217310	5660	5660	5660	5660	0
341	20240927	154700	62217310	5660	5660	5660	5660	0
342	20240927	154600	62217310	5660	5660	5660	5660	0
343	20240927	154500	62217310	5660	5660	5660	5660	0
344	20240927	154400	62217310	5660	5660	5660	5660	0
345	20240927	154300	62217310	5660	5660	5660	5660	0
346	20240927	154200	62217310	5660	5660	5660	5660	0
347	20240927	154100	62217310	5660	5660	5660	5660	0
348	20240927	154000	62217310	5660	5660	5660	5660	0
349	20240927	153900	62217310	5660	5660	5660	5660	0
350	20240927	153800	62217310	5660	5660	5660	5660	0
351	20240927	153700	62217310	5660	5660	5660	5660	0
352	20240927	153600	62217310	5660	5660	5660	5660	0
353	20240927	153500	62217310	5660	5660	5660	5660	0
354	20240927	153400	62217310	5660	5660	5660	5660	0
355	20240927	153300	62217310	5660	5660	5660	5660	0
356	20240927	153200	62217310	5660	5660	5660	5660	0
357	20240927	153100	62217310	5660	5660	5660	5660	0
358	20240927	153000	62217310	5660	5660	5660	5660	72
359	20240927	152900	61809790	5670	5670	5670	5670	0
360	20240927	152800	61809790	5670	5670	5670	5670	0
361	20240927	152700	61809790	5670	5670	5670	5670	0
362	20240927	152600	61809790	5670	5670	5670	5670	0
363	20240927	152500	61809790	5670	5670	5670	5670	0
364	20240927	152400	61809790	5670	5670	5670	5670	0
365	20240927	152300	61809790	5670	5670	5670	5670	0
366	20240927	152200	61809790	5670	5670	5670	5670	0
367	20240927	152100	61809790	5670	5670	5670	5670	0
368	20240927	152000	61809790	5670	5670	5670	5670	0
369	20240927	151900	61809790	5670	5620	5670	5620	257
370	20240927	151800	60358850	5620	5620	5620	5620	0
371	20240927	151700	60358850	5620	5620	5620	5620	1
372	20240927	151600	60353230	5620	5620	5620	5620	0
373	20240927	151500	60353230	5620	5620	5620	5620	0
374	20240927	151400	60353230	5620	5620	5620	5620	0
375	20240927	151300	60353230	5620	5620	5620	5620	0
376	20240927	151200	60353230	5620	5620	5620	5620	0
377	20240927	151100	60353230	5620	5620	5620	5620	0
378	20240927	151000	60353230	5620	5620	5620	5620	16
379	20240927	150900	60263310	5620	5620	5620	5620	0
380	20240927	150800	60263310	5620	5620	5620	5620	0
381	20240927	150700	60263310	5620	5620	5620	5620	0
382	20240927	150600	60263310	5620	5620	5620	5620	0
383	20240927	150500	60263310	5620	5610	5620	5610	3
384	20240927	150400	60246470	5620	5620	5620	5620	0
385	20240927	150300	60246470	5620	5620	5620	5620	10
386	20240927	150200	60190270	5620	5620	5620	5620	0
387	20240927	150100	60190270	5620	5620	5620	5620	0
388	20240927	150000	60190270	5620	5620	5620	5620	0
389	20240927	145900	60190270	5620	5570	5620	5570	9
390	20240927	145800	60139740	5570	5570	5570	5570	20
391	20240927	145700	60028340	5580	5600	5600	5580	48
392	20240927	145600	59760080	5600	5600	5600	5600	0
393	20240927	145500	59760080	5600	5600	5600	5600	0
394	20240927	145400	59760080	5600	5600	5600	5600	0
395	20240927	145300	59760080	5600	5610	5610	5600	100
396	20240927	145200	59199830	5600	5600	5600	5600	0
397	20240927	145100	59199830	5600	5600	5600	5600	0
398	20240927	145000	59199830	5600	5600	5600	5600	0
399	20240927	144900	59199830	5600	5600	5600	5600	0
400	20240927	144800	59199830	5600	5610	5610	5600	51
401	20240927	144700	58914220	5610	5610	5610	5610	890
402	20240927	144600	53921320	5610	5610	5610	5610	0
403	20240927	144500	53921320	5610	5610	5610	5610	27
404	20240927	144400	53769850	5610	5610	5610	5610	197
405	20240927	144300	52664680	5610	5610	5610	5610	0
406	20240927	144200	52664680	5610	5610	5610	5610	108
407	20240927	144100	52058800	5620	5620	5620	5620	392
408	20240927	144000	49855760	5620	5620	5620	5620	0
409	20240927	143900	49855760	5620	5620	5620	5620	101
410	20240927	143800	49288140	5650	5650	5650	5650	0
411	20240927	143700	49288140	5650	5650	5650	5650	0
412	20240927	143600	49288140	5650	5650	5650	5650	0
413	20240927	143500	49288140	5650	5650	5650	5650	19
414	20240927	143400	49180790	5620	5620	5620	5620	3
415	20240927	143300	49163930	5620	5620	5620	5620	0
416	20240927	143200	49163930	5620	5620	5620	5620	0
417	20240927	143100	49163930	5620	5620	5620	5620	0
418	20240927	143000	49163930	5620	5620	5620	5620	0
419	20240927	142900	49163930	5620	5620	5620	5620	0
420	20240927	142800	49163930	5620	5620	5620	5620	0
421	20240927	142700	49163930	5620	5620	5620	5620	100
422	20240927	142600	48601930	5620	5620	5620	5620	0
423	20240927	142500	48601930	5620	5620	5620	5620	0
424	20240927	142400	48601930	5620	5620	5620	5620	0
425	20240927	142300	48601930	5620	5620	5620	5620	0
426	20240927	142200	48601930	5620	5620	5620	5620	0
427	20240927	142100	48601930	5620	5620	5620	5620	20
428	20240927	142000	48489530	5620	5620	5620	5620	0
429	20240927	141900	48489530	5620	5620	5620	5620	25
430	20240927	141800	48349030	5620	5620	5620	5620	0
431	20240927	141700	48349030	5620	5620	5620	5620	100
432	20240927	141600	47787030	5670	5670	5670	5670	0
433	20240927	141500	47787030	5670	5670	5670	5670	0
434	20240927	141400	47787030	5670	5670	5670	5670	0
435	20240927	141300	47787030	5670	5670	5670	5670	0
436	20240927	141200	47787030	5670	5670	5670	5670	0
437	20240927	141100	47787030	5670	5670	5670	5670	0
438	20240927	141000	47787030	5670	5670	5670	5670	0
439	20240927	140900	47787030	5670	5670	5670	5670	3
440	20240927	140800	47770020	5620	5620	5620	5620	221
441	20240927	140700	46528000	5620	5620	5620	5620	0
442	20240927	140600	46528000	5620	5620	5620	5620	0
443	20240927	140500	46528000	5620	5620	5620	5620	0
444	20240927	140400	46528000	5620	5620	5620	5620	0
445	20240927	140300	46528000	5620	5620	5620	5620	0
446	20240927	140200	46528000	5620	5620	5620	5620	0
447	20240927	140100	46528000	5620	5620	5620	5620	0
448	20240927	140000	46528000	5620	5620	5620	5620	0
449	20240927	135900	46528000	5620	5620	5620	5620	69
450	20240927	135800	46140220	5620	5630	5630	5620	182
451	20240927	135700	45117160	5620	5620	5620	5620	0
452	20240927	135600	45117160	5620	5620	5620	5620	0
453	20240927	135500	45117160	5620	5620	5620	5620	96
454	20240927	135400	44577640	5620	5640	5640	5620	104
455	20240927	135300	43992610	5640	5640	5640	5640	0
456	20240927	135200	43992610	5640	5650	5650	5640	53
457	20240927	135100	43693680	5660	5660	5660	5660	0
458	20240927	135000	43693680	5660	5660	5660	5660	82
459	20240927	134900	43229560	5660	5660	5660	5660	4
460	20240927	134800	43206920	5660	5660	5660	5660	0
461	20240927	134700	43206920	5660	5670	5670	5660	100
462	20240927	134600	42640890	5680	5680	5680	5680	0
463	20240927	134500	42640890	5680	5680	5680	5680	0
464	20240927	134400	42640890	5680	5680	5680	5680	0
465	20240927	134300	42640890	5680	5680	5680	5680	2
466	20240927	134200	42629530	5680	5680	5680	5680	0
467	20240927	134100	42629530	5680	5680	5680	5680	0
468	20240927	134000	42629530	5680	5680	5680	5680	66
469	20240927	133900	42254650	5690	5680	5690	5680	84
470	20240927	133800	41777520	5680	5680	5680	5680	123
471	20240927	133700	41078880	5670	5670	5670	5670	7
472	20240927	133600	41039190	5670	5670	5670	5670	1
473	20240927	133500	41033520	5630	5630	5630	5630	0
474	20240927	133400	41033520	5630	5630	5630	5630	0
475	20240927	133300	41033520	5630	5680	5680	5630	3
476	20240927	133200	41016580	5670	5670	5670	5670	151
477	20240927	133100	40160410	5650	5650	5650	5650	0
478	20240927	133000	40160410	5650	5650	5650	5650	179
479	20240927	132900	39149060	5620	5620	5620	5620	1
480	20240927	132800	39143440	5650	5650	5650	5650	0
481	20240927	132700	39143440	5650	5650	5650	5650	50
482	20240927	132600	38860940	5650	5630	5650	5630	60
483	20240927	132500	38522140	5620	5620	5620	5620	0
484	20240927	132400	38522140	5620	5620	5620	5620	0
485	20240927	132300	38522140	5620	5620	5620	5620	1
486	20240927	132200	38516520	5620	5620	5620	5620	0
487	20240927	132100	38516520	5620	5620	5620	5620	0
488	20240927	132000	38516520	5620	5620	5620	5620	0
489	20240927	131900	38516520	5620	5620	5620	5620	57
490	20240927	131800	38196180	5630	5630	5630	5630	2
491	20240927	131700	38184920	5620	5620	5620	5620	0
492	20240927	131600	38184920	5620	5620	5620	5620	94
493	20240927	131500	37656640	5620	5620	5620	5620	0
494	20240927	131400	37656640	5620	5620	5620	5620	0
495	20240927	131300	37656640	5620	5620	5620	5620	0
496	20240927	131200	37656640	5620	5620	5620	5620	0
497	20240927	131100	37656640	5620	5620	5620	5620	5
498	20240927	131000	37628540	5620	5620	5620	5620	100
499	20240927	130900	37066540	5620	5610	5620	5610	4
500	20240927	130800	37044090	5610	5610	5610	5610	170
501	20240927	130700	36090390	5610	5610	5610	5610	280
502	20240927	130600	34519590	5620	5620	5620	5620	0
503	20240927	130500	34519590	5620	5620	5620	5620	20
504	20240927	130400	34407190	5620	5620	5620	5620	0
505	20240927	130300	34407190	5620	5620	5620	5620	0
506	20240927	130200	34407190	5620	5620	5620	5620	0
507	20240927	130100	34407190	5620	5620	5620	5620	0
508	20240927	130000	34407190	5620	5610	5620	5610	99
509	20240927	125900	33851720	5610	5610	5610	5610	121
510	20240927	125800	33172910	5600	5600	5600	5600	0
511	20240927	125700	33172910	5600	5600	5600	5600	0
512	20240927	125600	33172910	5600	5600	5600	5600	28
513	20240927	125500	33016110	5600	5600	5600	5600	4
514	20240927	125400	32993710	5610	5610	5610	5610	0
515	20240927	125300	32993710	5610	5610	5610	5610	0
516	20240927	125200	32993710	5610	5610	5610	5610	0
517	20240927	125100	32993710	5610	5610	5610	5610	0
518	20240927	125000	32993710	5610	5580	5610	5580	100
519	20240927	124900	32432750	5580	5580	5580	5580	0
520	20240927	124800	32432750	5580	5580	5580	5580	0
521	20240927	124700	32432750	5580	5580	5580	5580	0
522	20240927	124600	32432750	5580	5580	5580	5580	0
523	20240927	124500	32432750	5580	5580	5580	5580	0
524	20240927	124400	32432750	5580	5580	5580	5580	0
525	20240927	124300	32432750	5580	5580	5580	5580	0
526	20240927	124200	32432750	5580	5580	5580	5580	0
527	20240927	124100	32432750	5580	5580	5580	5580	0
528	20240927	124000	32432750	5580	5580	5580	5580	0
529	20240927	123900	32432750	5580	5580	5580	5580	0
530	20240927	123800	32432750	5580	5580	5580	5580	0
531	20240927	123700	32432750	5580	5580	5580	5580	895
532	20240927	123600	27438650	5580	5560	5580	5560	2400
533	20240927	123500	14049130	5560	5570	5570	5560	9
534	20240927	123400	13999020	5580	5580	5580	5580	0
535	20240927	123300	13999020	5580	5580	5580	5580	85
536	20240927	123200	13524720	5580	5580	5580	5580	0
537	20240927	123100	13524720	5580	5580	5580	5580	0
538	20240927	123000	13524720	5580	5580	5580	5580	0
539	20240927	122900	13524720	5580	5580	5580	5580	0
540	20240927	122800	13524720	5580	5580	5580	5580	0
541	20240927	122700	13524720	5580	5580	5580	5580	0
542	20240927	122600	13524720	5580	5580	5580	5580	0
543	20240927	122500	13524720	5580	5580	5580	5580	0
544	20240927	122400	13524720	5580	5580	5580	5580	0
545	20240927	122300	13524720	5580	5580	5580	5580	0
546	20240927	122200	13524720	5580	5580	5580	5580	0
547	20240927	122100	13524720	5580	5580	5580	5580	0
548	20240927	122000	13524720	5580	5580	5580	5580	0
549	20240927	121900	13524720	5580	5580	5580	5580	0
550	20240927	121800	13524720	5580	5580	5580	5580	41
551	20240927	121700	13295940	5580	5560	5580	5560	8
552	20240927	121600	13251380	5560	5560	5560	5560	0
553	20240927	121500	13251380	5560	5560	5560	5560	0
554	20240927	121400	13251380	5560	5560	5560	5560	20
555	20240927	121300	13140180	5550	5550	5550	5550	0
556	20240927	121200	13140180	5550	5550	5550	5550	0
557	20240927	121100	13140180	5550	5550	5550	5550	0
558	20240927	121000	13140180	5550	5550	5550	5550	0
559	20240927	120900	13140180	5550	5550	5550	5550	0
560	20240927	120800	13140180	5550	5550	5550	5550	0
561	20240927	120700	13140180	5550	5550	5550	5550	0
562	20240927	120600	13140180	5550	5550	5550	5550	0
563	20240927	120500	13140180	5550	5550	5550	5550	0
564	20240927	120400	13140180	5550	5550	5550	5550	0
565	20240927	120300	13140180	5550	5550	5550	5550	0
566	20240927	120200	13140180	5550	5550	5550	5550	1
567	20240927	120100	13134630	5550	5550	5550	5550	0
568	20240927	120000	13134630	5550	5550	5550	5550	0
569	20240927	115900	13134630	5550	5550	5550	5550	0
570	20240927	115800	13134630	5550	5550	5550	5550	0
571	20240927	115700	13134630	5550	5550	5550	5550	0
572	20240927	115600	13134630	5550	5550	5550	5550	0
573	20240927	115500	13134630	5550	5550	5550	5550	0
574	20240927	115400	13134630	5550	5550	5550	5550	0
575	20240927	115300	13134630	5550	5550	5550	5550	10
576	20240927	115200	13079130	5550	5550	5550	5550	0
577	20240927	115100	13079130	5550	5550	5550	5550	0
578	20240927	115000	13079130	5550	5550	5550	5550	0
579	20240927	114900	13079130	5550	5550	5550	5550	0
580	20240927	114800	13079130	5550	5550	5550	5550	0
581	20240927	114700	13079130	5550	5550	5550	5550	0
582	20240927	114600	13079130	5550	5550	5550	5550	0
583	20240927	114500	13079130	5550	5550	5550	5550	0
584	20240927	114400	13079130	5550	5550	5550	5550	0
585	20240927	114300	13079130	5550	5550	5550	5550	0
586	20240927	114200	13079130	5550	5550	5550	5550	0
587	20240927	114100	13079130	5550	5550	5550	5550	0
588	20240927	114000	13079130	5550	5550	5550	5550	6
589	20240927	113900	13045830	5560	5560	5560	5560	0
590	20240927	113800	13045830	5560	5560	5560	5560	0
591	20240927	113700	13045830	5560	5560	5560	5560	0
592	20240927	113600	13045830	5560	5560	5560	5560	0
593	20240927	113500	13045830	5560	5560	5560	5560	11
594	20240927	113400	12984670	5600	5600	5600	5600	0
595	20240927	113300	12984670	5600	5600	5600	5600	0
596	20240927	113200	12984670	5600	5600	5600	5600	0
597	20240927	113100	12984670	5600	5600	5600	5600	0
598	20240927	113000	12984670	5600	5600	5600	5600	0
599	20240927	112900	12984670	5600	5600	5600	5600	0
600	20240927	112800	12984670	5600	5600	5600	5600	0
601	20240927	112700	12984670	5600	5600	5600	5600	0
602	20240927	112600	12984670	5600	5560	5600	5560	2
603	20240927	112500	12973510	5610	5610	5610	5610	0
604	20240927	112400	12973510	5610	5610	5610	5610	0
605	20240927	112300	12973510	5610	5610	5610	5610	0
606	20240927	112200	12973510	5610	5610	5610	5610	0
607	20240927	112100	12973510	5610	5610	5610	5610	0
608	20240927	112000	12973510	5610	5610	5610	5610	3
609	20240927	111900	12956680	5620	5620	5620	5620	0
610	20240927	111800	12956680	5620	5620	5620	5620	0
611	20240927	111700	12956680	5620	5620	5620	5620	3
612	20240927	111600	12939820	5620	5630	5630	5620	15
613	20240927	111500	12855510	5630	5580	5670	5530	266
614	20240927	111400	11364630	5580	5550	5580	5550	344
615	20240927	111300	9446320	5550	5550	5550	5550	0
616	20240927	111200	9446320	5550	5550	5550	5550	0
617	20240927	111100	9446320	5550	5550	5550	5550	0
618	20240927	111000	9446320	5550	5540	5550	5540	450
619	20240927	110900	6948850	5550	5550	5550	5550	0
620	20240927	110800	6948850	5550	5550	5550	5550	0
621	20240927	110700	6948850	5550	5550	5550	5550	0
622	20240927	110600	6948850	5550	5550	5550	5550	0
623	20240927	110500	6948850	5550	5550	5550	5550	0
624	20240927	110400	6948850	5550	5550	5550	5550	0
625	20240927	110300	6948850	5550	5550	5550	5550	2
626	20240927	110200	6937750	5550	5550	5550	5550	0
627	20240927	110100	6937750	5550	5550	5550	5550	0
628	20240927	110000	6937750	5550	5550	5550	5550	0
629	20240927	105900	6937750	5550	5550	5550	5550	2
630	20240927	105800	6926650	5550	5550	5550	5550	1
631	20240927	105700	6921100	5550	5550	5550	5550	0
632	20240927	105600	6921100	5550	5550	5550	5550	0
633	20240927	105500	6921100	5550	5550	5550	5550	1
634	20240927	105400	6915550	5550	5550	5550	5550	1
635	20240927	105300	6910000	5500	5500	5500	5500	0
636	20240927	105200	6910000	5500	5540	5540	5500	53
637	20240927	105100	6616500	5540	5540	5540	5540	0
638	20240927	105000	6616500	5540	5530	5540	5530	10
639	20240927	104900	6561150	5530	5530	5530	5530	0
640	20240927	104800	6561150	5530	5530	5530	5530	0
641	20240927	104700	6561150	5530	5530	5530	5530	0
642	20240927	104600	6561150	5530	5530	5530	5530	0
643	20240927	104500	6561150	5530	5530	5530	5530	5
644	20240927	104400	6533500	5530	5530	5530	5530	0
645	20240927	104300	6533500	5530	5530	5530	5530	0
646	20240927	104200	6533500	5530	5530	5530	5530	2
647	20240927	104100	6522440	5520	5520	5520	5520	0
648	20240927	104000	6522440	5520	5520	5520	5520	0
649	20240927	103900	6522440	5520	5520	5520	5520	0
650	20240927	103800	6522440	5520	5520	5520	5520	0
651	20240927	103700	6522440	5520	5520	5520	5520	0
652	20240927	103600	6522440	5520	5520	5520	5520	0
653	20240927	103500	6522440	5520	5520	5520	5520	0
654	20240927	103400	6522440	5520	5520	5520	5520	0
655	20240927	103300	6522440	5520	5520	5520	5520	0
656	20240927	103200	6522440	5520	5520	5520	5520	0
657	20240927	103100	6522440	5520	5520	5520	5520	0
658	20240927	103000	6522440	5520	5520	5520	5520	0
659	20240927	102900	6522440	5520	5520	5520	5520	0
660	20240927	102800	6522440	5520	5520	5520	5520	0
661	20240927	102700	6522440	5520	5520	5520	5520	0
662	20240927	102600	6522440	5520	5520	5520	5520	0
663	20240927	102500	6522440	5520	5520	5520	5520	2
664	20240927	102400	6511400	5520	5520	5520	5520	0
665	20240927	102300	6511400	5520	5520	5520	5520	0
666	20240927	102200	6511400	5520	5520	5520	5520	0
667	20240927	102100	6511400	5520	5520	5520	5520	0
668	20240927	102000	6511400	5520	5520	5520	5520	0
669	20240927	101900	6511400	5520	5520	5520	5520	0
670	20240927	101800	6511400	5520	5530	5530	5520	10
671	20240927	101700	6456130	5550	5550	5550	5550	0
672	20240927	101600	6456130	5550	5550	5550	5550	0
673	20240927	101500	6456130	5550	5550	5550	5550	0
674	20240927	101400	6456130	5550	5550	5550	5550	0
675	20240927	101300	6456130	5550	5550	5550	5550	0
676	20240927	101200	6456130	5550	5550	5550	5550	0
677	20240927	101100	6456130	5550	5550	5550	5550	0
678	20240927	101000	6456130	5550	5550	5550	5550	2
679	20240927	100900	6445030	5550	5550	5550	5550	0
680	20240927	100800	6445030	5550	5550	5550	5550	0
681	20240927	100700	6445030	5550	5550	5550	5550	0
682	20240927	100600	6445030	5550	5550	5550	5550	0
683	20240927	100500	6445030	5550	5550	5550	5550	2
684	20240927	100400	6433930	5520	5520	5520	5520	0
685	20240927	100300	6433930	5520	5520	5520	5520	0
686	20240927	100200	6433930	5520	5520	5520	5520	1
687	20240927	100100	6428410	5520	5520	5520	5520	0
688	20240927	100000	6428410	5520	5520	5520	5520	0
689	20240927	095900	6428410	5520	5520	5520	5520	0
690	20240927	095800	6428410	5520	5520	5520	5520	0
691	20240927	095700	6428410	5520	5520	5520	5520	0
692	20240927	095600	6428410	5520	5520	5520	5520	0
693	20240927	095500	6428410	5520	5520	5520	5520	0
694	20240927	095400	6428410	5520	5520	5520	5520	0
695	20240927	095300	6428410	5520	5520	5520	5520	0
696	20240927	095200	6428410	5520	5520	5520	5520	0
697	20240927	095100	6428410	5520	5520	5520	5520	0
698	20240927	095000	6428410	5520	5520	5520	5520	0
699	20240927	094900	6428410	5520	5520	5520	5520	0
700	20240927	094800	6428410	5520	5520	5520	5520	0
701	20240927	094700	6428410	5520	5520	5520	5520	30
702	20240927	094600	6262810	5520	5530	5530	5520	50
703	20240927	094500	5986600	5570	5570	5570	5570	0
704	20240927	094400	5986600	5570	5570	5570	5570	0
705	20240927	094300	5986600	5570	5570	5570	5570	0
706	20240927	094200	5986600	5570	5570	5570	5570	2
707	20240927	094100	5975460	5570	5580	5580	5570	8
708	20240927	094000	5930880	5550	5550	5550	5550	0
709	20240927	093900	5930880	5550	5550	5550	5550	0
710	20240927	093800	5930880	5550	5550	5550	5550	116
711	20240927	093700	5287080	5540	5540	5540	5540	0
712	20240927	093600	5287080	5540	5540	5540	5540	8
713	20240927	093500	5242760	5540	5540	5540	5540	0
714	20240927	093400	5242760	5540	5540	5540	5540	366
715	20240927	093300	3215120	5540	5540	5540	5540	0
716	20240927	093200	3215120	5540	5540	5540	5540	0
717	20240927	093100	3215120	5540	5540	5540	5540	0
718	20240927	093000	3215120	5540	5540	5540	5540	0
719	20240927	092900	3215120	5540	5540	5540	5540	0
720	20240927	092800	3215120	5540	5540	5540	5540	26
721	20240927	092700	3071080	5540	5540	5540	5540	0
722	20240927	092600	3071080	5540	5540	5540	5540	13
723	20240927	092500	2999060	5540	5540	5540	5540	49
724	20240927	092400	2727600	5530	5530	5540	5530	227
725	20240927	092300	1470730	5540	5540	5540	5540	0
726	20240927	092200	1470730	5540	5540	5540	5540	0
727	20240927	092100	1470730	5540	5540	5540	5540	0
728	20240927	092000	1470730	5540	5540	5540	5540	0
729	20240927	091900	1470730	5540	5540	5540	5540	0
730	20240927	091800	1470730	5540	5540	5540	5540	0
731	20240927	091700	1470730	5540	5540	5540	5540	0
732	20240927	091600	1470730	5540	5540	5540	5540	0
733	20240927	091500	1470730	5540	5540	5540	5540	0
734	20240927	091400	1470730	5540	5540	5540	5540	0
735	20240927	091300	1470730	5540	5540	5540	5540	0
736	20240927	091200	1470730	5540	5540	5540	5540	0
737	20240927	091100	1470730	5540	5490	5540	5490	15
738	20240927	091000	1387980	5490	5470	5490	5470	185
739	20240927	090900	374620	5430	5430	5430	5430	0
740	20240927	090800	374620	5430	5440	5440	5430	50
741	20240927	090700	103110	5420	5420	5420	5420	0
742	20240927	090600	103110	5420	5420	5420	5420	0
743	20240927	090500	103110	5420	5420	5420	5420	0
744	20240927	090400	103110	5420	5420	5420	5420	0
745	20240927	090300	103110	5420	5420	5420	5420	0
746	20240927	090200	103110	5420	5410	5420	5410	10
747	20240927	090100	48960	5440	5440	5440	5440	5
748	20240927	090000	21760	5440	5440	5440	5440	4