KissMeData/137950/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202400	287785575	5080	5080	5080	5080	871
3	20240927	202300	287785575	5080	5080	5080	5080	0
4	20240927	202200	287785575	5080	5080	5080	5080	0
5	20240927	202100	287785575	5080	5080	5080	5080	0
6	20240927	202000	287785575	5080	5080	5080	5080	0
7	20240927	201900	287785575	5080	5080	5080	5080	0
8	20240927	201800	287785575	5080	5080	5080	5080	0
9	20240927	201700	287785575	5080	5080	5080	5080	0
10	20240927	201600	287785575	5080	5080	5080	5080	0
11	20240927	201500	287785575	5080	5080	5080	5080	0
12	20240927	201400	287785575	5080	5080	5080	5080	0
13	20240927	201300	287785575	5080	5080	5080	5080	0
14	20240927	201200	287785575	5080	5080	5080	5080	0
15	20240927	201100	287785575	5080	5080	5080	5080	0
16	20240927	201000	287785575	5080	5080	5080	5080	0
17	20240927	200900	287785575	5080	5080	5080	5080	0
18	20240927	200800	287785575	5080	5080	5080	5080	0
19	20240927	200700	287785575	5080	5080	5080	5080	0
20	20240927	200600	287785575	5080	5080	5080	5080	0
21	20240927	200500	287785575	5080	5080	5080	5080	0
22	20240927	200400	287785575	5080	5080	5080	5080	0
23	20240927	200300	287785575	5080	5080	5080	5080	0
24	20240927	200200	287785575	5080	5080	5080	5080	0
25	20240927	200100	287785575	5080	5080	5080	5080	0
26	20240927	200000	287785575	5080	5080	5080	5080	0
27	20240927	195900	287785575	5080	5080	5080	5080	0
28	20240927	195800	287785575	5080	5080	5080	5080	0
29	20240927	195700	287785575	5080	5080	5080	5080	0
30	20240927	195600	287785575	5080	5080	5080	5080	0
31	20240927	195500	287785575	5080	5080	5080	5080	0
32	20240927	195400	287785575	5080	5080	5080	5080	871
33	20240927	195300	287785575	5080	5080	5080	5080	0
34	20240927	195200	287785575	5080	5080	5080	5080	0
35	20240927	195100	287785575	5080	5080	5080	5080	0
36	20240927	195000	287785575	5080	5080	5080	5080	0
37	20240927	194900	287785575	5080	5080	5080	5080	0
38	20240927	194800	287785575	5080	5080	5080	5080	0
39	20240927	194700	287785575	5080	5080	5080	5080	0
40	20240927	194600	287785575	5080	5080	5080	5080	0
41	20240927	194500	287785575	5080	5080	5080	5080	0
42	20240927	194400	287785575	5080	5080	5080	5080	0
43	20240927	194300	287785575	5080	5080	5080	5080	0
44	20240927	194200	287785575	5080	5080	5080	5080	0
45	20240927	194100	287785575	5080	5080	5080	5080	0
46	20240927	194000	287785575	5080	5080	5080	5080	0
47	20240927	193900	287785575	5080	5080	5080	5080	0
48	20240927	193800	287785575	5080	5080	5080	5080	0
49	20240927	193700	287785575	5080	5080	5080	5080	0
50	20240927	193600	287785575	5080	5080	5080	5080	0
51	20240927	193500	287785575	5080	5080	5080	5080	0
52	20240927	193400	287785575	5080	5080	5080	5080	0
53	20240927	193300	287785575	5080	5080	5080	5080	0
54	20240927	193200	287785575	5080	5080	5080	5080	0
55	20240927	193100	287785575	5080	5080	5080	5080	0
56	20240927	193000	287785575	5080	5080	5080	5080	0
57	20240927	192900	287785575	5080	5080	5080	5080	0
58	20240927	192800	287785575	5080	5080	5080	5080	0
59	20240927	192700	287785575	5080	5080	5080	5080	0
60	20240927	192600	287785575	5080	5080	5080	5080	0
61	20240927	192500	287785575	5080	5080	5080	5080	0
62	20240927	192400	287785575	5080	5080	5080	5080	871
63	20240927	192300	287785575	5080	5080	5080	5080	0
64	20240927	192200	287785575	5080	5080	5080	5080	0
65	20240927	192100	287785575	5080	5080	5080	5080	0
66	20240927	192000	287785575	5080	5080	5080	5080	0
67	20240927	191900	287785575	5080	5080	5080	5080	0
68	20240927	191800	287785575	5080	5080	5080	5080	0
69	20240927	191700	287785575	5080	5080	5080	5080	0
70	20240927	191600	287785575	5080	5080	5080	5080	0
71	20240927	191500	287785575	5080	5080	5080	5080	0
72	20240927	191400	287785575	5080	5080	5080	5080	0
73	20240927	191300	287785575	5080	5080	5080	5080	0
74	20240927	191200	287785575	5080	5080	5080	5080	0
75	20240927	191100	287785575	5080	5080	5080	5080	0
76	20240927	191000	287785575	5080	5080	5080	5080	0
77	20240927	190900	287785575	5080	5080	5080	5080	0
78	20240927	190800	287785575	5080	5080	5080	5080	0
79	20240927	190700	287785575	5080	5080	5080	5080	0
80	20240927	190600	287785575	5080	5080	5080	5080	0
81	20240927	190500	287785575	5080	5080	5080	5080	0
82	20240927	190400	287785575	5080	5080	5080	5080	0
83	20240927	190300	287785575	5080	5080	5080	5080	0
84	20240927	190200	287785575	5080	5080	5080	5080	0
85	20240927	190100	287785575	5080	5080	5080	5080	0
86	20240927	190000	287785575	5080	5080	5080	5080	0
87	20240927	185900	287785575	5080	5080	5080	5080	0
88	20240927	185800	287785575	5080	5080	5080	5080	0
89	20240927	185700	287785575	5080	5080	5080	5080	0
90	20240927	185600	287785575	5080	5080	5080	5080	0
91	20240927	185500	287785575	5080	5080	5080	5080	0
92	20240927	185400	287785575	5080	5080	5080	5080	871
93	20240927	185300	287785575	5080	5080	5080	5080	0
94	20240927	185200	287785575	5080	5080	5080	5080	0
95	20240927	185100	287785575	5080	5080	5080	5080	0
96	20240927	185000	287785575	5080	5080	5080	5080	0
97	20240927	184900	287785575	5080	5080	5080	5080	0
98	20240927	184800	287785575	5080	5080	5080	5080	0
99	20240927	184700	287785575	5080	5080	5080	5080	0
100	20240927	184600	287785575	5080	5080	5080	5080	0
101	20240927	184500	287785575	5080	5080	5080	5080	0
102	20240927	184400	287785575	5080	5080	5080	5080	0
103	20240927	184300	287785575	5080	5080	5080	5080	0
104	20240927	184200	287785575	5080	5080	5080	5080	0
105	20240927	184100	287785575	5080	5080	5080	5080	0
106	20240927	184000	287785575	5080	5080	5080	5080	0
107	20240927	183900	287785575	5080	5080	5080	5080	0
108	20240927	183800	287785575	5080	5080	5080	5080	0
109	20240927	183700	287785575	5080	5080	5080	5080	0
110	20240927	183600	287785575	5080	5080	5080	5080	0
111	20240927	183500	287785575	5080	5080	5080	5080	0
112	20240927	183400	287785575	5080	5080	5080	5080	0
113	20240927	183300	287785575	5080	5080	5080	5080	0
114	20240927	183200	287785575	5080	5080	5080	5080	0
115	20240927	183100	287785575	5080	5080	5080	5080	0
116	20240927	183000	287785575	5080	5080	5080	5080	0
117	20240927	182900	287785575	5080	5080	5080	5080	0
118	20240927	182800	287785575	5080	5080	5080	5080	0
119	20240927	182700	287785575	5080	5080	5080	5080	0
120	20240927	182600	287785575	5080	5080	5080	5080	0
121	20240927	182500	287785575	5080	5080	5080	5080	0
122	20240927	182400	287785575	5080	5080	5080	5080	871
123	20240927	182300	287785575	5080	5080	5080	5080	0
124	20240927	182200	287785575	5080	5080	5080	5080	0
125	20240927	182100	287785575	5080	5080	5080	5080	0
126	20240927	182000	287785575	5080	5080	5080	5080	0
127	20240927	181900	287785575	5080	5080	5080	5080	0
128	20240927	181800	287785575	5080	5080	5080	5080	0
129	20240927	181700	287785575	5080	5080	5080	5080	0
130	20240927	181600	287785575	5080	5080	5080	5080	0
131	20240927	181500	287785575	5080	5080	5080	5080	0
132	20240927	181400	287785575	5080	5080	5080	5080	0
133	20240927	181300	287785575	5080	5080	5080	5080	0
134	20240927	181200	287785575	5080	5080	5080	5080	0
135	20240927	181100	287785575	5080	5080	5080	5080	0
136	20240927	181000	287785575	5080	5080	5080	5080	0
137	20240927	180900	287785575	5080	5080	5080	5080	0
138	20240927	180800	287785575	5080	5080	5080	5080	0
139	20240927	180700	287785575	5080	5080	5080	5080	0
140	20240927	180600	287785575	5080	5080	5080	5080	0
141	20240927	180500	287785575	5080	5080	5080	5080	0
142	20240927	180400	287785575	5080	5080	5080	5080	0
143	20240927	180300	287785575	5080	5080	5080	5080	0
144	20240927	180200	287785575	5080	5080	5080	5080	0
145	20240927	180100	287785575	5080	5080	5080	5080	0
146	20240927	180000	287785575	5080	5080	5080	5080	0
147	20240927	175900	287785575	5080	5080	5080	5080	0
148	20240927	175800	287785575	5080	5080	5080	5080	0
149	20240927	175700	287785575	5080	5080	5080	5080	0
150	20240927	175600	287785575	5080	5080	5080	5080	0
151	20240927	175500	287785575	5080	5080	5080	5080	0
152	20240927	175400	287785575	5080	5080	5080	5080	871
153	20240927	175300	287785575	5080	5080	5080	5080	0
154	20240927	175200	287785575	5080	5080	5080	5080	0
155	20240927	175100	287785575	5080	5080	5080	5080	0
156	20240927	175000	287785575	5080	5080	5080	5080	0
157	20240927	174900	287785575	5080	5080	5080	5080	0
158	20240927	174800	287785575	5080	5080	5080	5080	0
159	20240927	174700	287785575	5080	5080	5080	5080	0
160	20240927	174600	287785575	5080	5080	5080	5080	0
161	20240927	174500	287785575	5080	5080	5080	5080	0
162	20240927	174400	287785575	5080	5080	5080	5080	0
163	20240927	174300	287785575	5080	5080	5080	5080	0
164	20240927	174200	287785575	5080	5080	5080	5080	0
165	20240927	174100	287785575	5080	5080	5080	5080	0
166	20240927	174000	287785575	5080	5080	5080	5080	0
167	20240927	173900	287785575	5080	5080	5080	5080	0
168	20240927	173800	287785575	5080	5080	5080	5080	0
169	20240927	173700	287785575	5080	5080	5080	5080	0
170	20240927	173600	287785575	5080	5080	5080	5080	0
171	20240927	173500	287785575	5080	5080	5080	5080	0
172	20240927	173400	287785575	5080	5080	5080	5080	0
173	20240927	173300	287785575	5080	5080	5080	5080	0
174	20240927	173200	287785575	5080	5080	5080	5080	0
175	20240927	173100	287785575	5080	5080	5080	5080	0
176	20240927	173000	287785575	5080	5080	5080	5080	0
177	20240927	172900	287785575	5080	5080	5080	5080	0
178	20240927	172800	287785575	5080	5080	5080	5080	0
179	20240927	172700	287785575	5080	5080	5080	5080	0
180	20240927	172600	287785575	5080	5080	5080	5080	0
181	20240927	172500	287785575	5080	5080	5080	5080	0
182	20240927	172400	287785575	5080	5080	5080	5080	871
183	20240927	172300	287785575	5080	5080	5080	5080	0
184	20240927	172200	287785575	5080	5080	5080	5080	0
185	20240927	172100	287785575	5080	5080	5080	5080	0
186	20240927	172000	287785575	5080	5080	5080	5080	0
187	20240927	171900	287785575	5080	5080	5080	5080	0
188	20240927	171800	287785575	5080	5080	5080	5080	0
189	20240927	171700	287785575	5080	5080	5080	5080	0
190	20240927	171600	287785575	5080	5080	5080	5080	0
191	20240927	171500	287785575	5080	5080	5080	5080	0
192	20240927	171400	287785575	5080	5080	5080	5080	0
193	20240927	171300	287785575	5080	5080	5080	5080	0
194	20240927	171200	287785575	5080	5080	5080	5080	0
195	20240927	171100	287785575	5080	5080	5080	5080	0
196	20240927	171000	287785575	5080	5080	5080	5080	0
197	20240927	170900	287785575	5080	5080	5080	5080	0
198	20240927	170800	287785575	5080	5080	5080	5080	0
199	20240927	170700	287785575	5080	5080	5080	5080	0
200	20240927	170600	287785575	5080	5080	5080	5080	0
201	20240927	170500	287785575	5080	5080	5080	5080	0
202	20240927	170400	287785575	5080	5080	5080	5080	0
203	20240927	170300	287785575	5080	5080	5080	5080	0
204	20240927	170200	287785575	5080	5080	5080	5080	0
205	20240927	170100	287785575	5080	5080	5080	5080	0
206	20240927	170000	287785575	5080	5080	5080	5080	0
207	20240927	165900	287785575	5080	5080	5080	5080	0
208	20240927	165800	287785575	5080	5080	5080	5080	0
209	20240927	165700	287785575	5080	5080	5080	5080	0
210	20240927	165600	287785575	5080	5080	5080	5080	0
211	20240927	165500	287785575	5080	5080	5080	5080	0
212	20240927	165400	287785575	5080	5080	5080	5080	871
213	20240927	165300	287785575	5080	5080	5080	5080	0
214	20240927	165200	287785575	5080	5080	5080	5080	0
215	20240927	165100	287785575	5080	5080	5080	5080	0
216	20240927	165000	287785575	5080	5080	5080	5080	0
217	20240927	164900	287785575	5080	5080	5080	5080	0
218	20240927	164800	287785575	5080	5080	5080	5080	0
219	20240927	164700	287785575	5080	5080	5080	5080	0
220	20240927	164600	287785575	5080	5080	5080	5080	0
221	20240927	164500	287785575	5080	5080	5080	5080	0
222	20240927	164400	287785575	5080	5080	5080	5080	0
223	20240927	164300	287785575	5080	5080	5080	5080	0
224	20240927	164200	287785575	5080	5080	5080	5080	0
225	20240927	164100	287785575	5080	5080	5080	5080	0
226	20240927	164000	287785575	5080	5080	5080	5080	0
227	20240927	163900	287785575	5080	5080	5080	5080	0
228	20240927	163800	287785575	5080	5080	5080	5080	0
229	20240927	163700	287785575	5080	5080	5080	5080	0
230	20240927	163600	287785575	5080	5080	5080	5080	0
231	20240927	163500	287785575	5080	5080	5080	5080	0
232	20240927	163400	287785575	5080	5080	5080	5080	0
233	20240927	163300	287785575	5080	5080	5080	5080	0
234	20240927	163200	287785575	5080	5080	5080	5080	0
235	20240927	163100	287785575	5080	5080	5080	5080	0
236	20240927	163000	287785575	5080	5080	5080	5080	0
237	20240927	162900	287785575	5080	5080	5080	5080	0
238	20240927	162800	287785575	5080	5080	5080	5080	0
239	20240927	162700	287785575	5080	5080	5080	5080	0
240	20240927	162600	287785575	5080	5080	5080	5080	0
241	20240927	162500	287785575	5080	5080	5080	5080	0
242	20240927	162400	287785575	5080	5080	5080	5080	871
243	20240927	162300	287785575	5080	5080	5080	5080	0
244	20240927	162200	287785575	5080	5080	5080	5080	0
245	20240927	162100	287785575	5080	5080	5080	5080	0
246	20240927	162000	287785575	5080	5080	5080	5080	0
247	20240927	161900	287785575	5080	5080	5080	5080	0
248	20240927	161800	287785575	5080	5080	5080	5080	0
249	20240927	161700	287785575	5080	5080	5080	5080	0
250	20240927	161600	287785575	5080	5080	5080	5080	0
251	20240927	161500	287785575	5080	5080	5080	5080	0
252	20240927	161400	287785575	5080	5080	5080	5080	0
253	20240927	161300	287785575	5080	5080	5080	5080	0
254	20240927	161200	287785575	5080	5080	5080	5080	0
255	20240927	161100	287785575	5080	5080	5080	5080	0
256	20240927	161000	287785575	5080	5080	5080	5080	0
257	20240927	160900	287785575	5080	5080	5080	5080	0
258	20240927	160800	287785575	5080	5080	5080	5080	0
259	20240927	160700	287785575	5080	5080	5080	5080	0
260	20240927	160600	287785575	5080	5080	5080	5080	0
261	20240927	160500	287785575	5080	5080	5080	5080	0
262	20240927	160400	287785575	5080	5080	5080	5080	0
263	20240927	160300	287785575	5080	5080	5080	5080	0
264	20240927	160200	287785575	5080	5080	5080	5080	0
265	20240927	160100	287785575	5080	5080	5080	5080	0
266	20240927	160000	287785575	5080	5080	5080	5080	0
267	20240927	155900	287785575	5080	5080	5080	5080	0
268	20240927	155800	287785575	5080	5080	5080	5080	0
269	20240927	155700	287785575	5080	5080	5080	5080	0
270	20240927	155600	287785575	5080	5080	5080	5080	0
271	20240927	155500	287785575	5080	5080	5080	5080	0
272	20240927	155400	287785575	5080	5080	5080	5080	871
273	20240927	155300	287785575	5080	5080	5080	5080	0
274	20240927	155200	287785575	5080	5080	5080	5080	0
275	20240927	155100	287785575	5080	5080	5080	5080	0
276	20240927	155000	287785575	5080	5080	5080	5080	0
277	20240927	154900	287785575	5080	5080	5080	5080	0
278	20240927	154800	287785575	5080	5080	5080	5080	0
279	20240927	154700	287785575	5080	5080	5080	5080	0
280	20240927	154600	287785575	5080	5080	5080	5080	0
281	20240927	154500	287785575	5080	5080	5080	5080	0
282	20240927	154400	287785575	5080	5080	5080	5080	0
283	20240927	154300	287785575	5080	5080	5080	5080	0
284	20240927	154200	287785575	5080	5080	5080	5080	0
285	20240927	154100	287785575	5080	5080	5080	5080	0
286	20240927	154000	287785575	5080	5080	5080	5080	0
287	20240927	153900	287785575	5080	5080	5080	5080	0
288	20240927	153800	287785575	5080	5080	5080	5080	0
289	20240927	153700	287785575	5080	5080	5080	5080	0
290	20240927	153600	287785575	5080	5080	5080	5080	0
291	20240927	153500	287785575	5080	5080	5080	5080	0
292	20240927	153400	287785575	5080	5080	5080	5080	0
293	20240927	153300	287785575	5080	5080	5080	5080	0
294	20240927	153200	287785575	5080	5080	5080	5080	0
295	20240927	153100	287785575	5080	5080	5080	5080	0
296	20240927	153000	287785575	5080	5080	5080	5080	871
297	20240927	152900	283360895	5080	5080	5080	5080	0
298	20240927	152800	283360895	5080	5080	5080	5080	0
299	20240927	152700	283360895	5080	5080	5080	5080	0
300	20240927	152600	283360895	5080	5080	5080	5080	0
301	20240927	152500	283360895	5080	5080	5080	5080	0
302	20240927	152400	283360895	5080	5080	5080	5080	0
303	20240927	152300	283360895	5080	5080	5080	5080	0
304	20240927	152200	283360895	5080	5080	5080	5080	0
305	20240927	152100	283360895	5080	5080	5080	5080	0
306	20240927	152000	283360895	5080	5080	5080	5080	0
307	20240927	151900	283360895	5080	5070	5080	5070	428
308	20240927	151800	281190925	5070	5070	5070	5070	10
309	20240927	151700	281140225	5090	5080	5090	5080	11
310	20240927	151600	281084335	5070	5090	5090	5070	2
311	20240927	151500	281074175	5090	5090	5090	5090	0
312	20240927	151400	281074175	5090	5090	5090	5090	0
313	20240927	151300	281074175	5090	5090	5090	5090	0
314	20240927	151200	281074175	5090	5090	5090	5090	0
315	20240927	151100	281074175	5090	5090	5090	5090	0
316	20240927	151000	281074175	5090	5070	5090	5070	157
317	20240927	150900	280277165	5080	5080	5080	5080	0
318	20240927	150800	280277165	5080	5080	5080	5080	0
319	20240927	150700	280277165	5080	5080	5080	5080	1
320	20240927	150600	280272085	5070	5080	5080	5070	101
321	20240927	150500	279760005	5090	5090	5090	5090	0
322	20240927	150400	279760005	5090	5050	5090	5050	357
323	20240927	150300	277946775	5060	5060	5060	5060	766
324	20240927	150200	274070815	5060	5060	5060	5060	1
325	20240927	150100	274065755	5060	5060	5060	5060	0
326	20240927	150000	274065755	5060	5060	5060	5060	40
327	20240927	145900	273863355	5060	5060	5060	5060	0
328	20240927	145800	273863355	5060	5060	5060	5060	0
329	20240927	145700	273863355	5060	5060	5060	5060	0
330	20240927	145600	273863355	5060	5060	5060	5060	0
331	20240927	145500	273863355	5060	5060	5060	5060	0
332	20240927	145400	273863355	5060	5060	5060	5060	0
333	20240927	145300	273863355	5060	5060	5060	5060	0
334	20240927	145200	273863355	5060	5060	5060	5060	0
335	20240927	145100	273863355	5060	5060	5060	5060	0
336	20240927	145000	273863355	5060	5040	5060	5040	6
337	20240927	144900	273833095	5060	5060	5060	5060	0
338	20240927	144800	273833095	5060	5060	5060	5060	0
339	20240927	144700	273833095	5060	5060	5060	5060	9
340	20240927	144600	273787555	5060	5040	5060	5040	50
341	20240927	144500	273535535	5050	5050	5050	5050	0
342	20240927	144400	273535535	5050	5040	5050	5040	11
343	20240927	144300	273480085	5060	5060	5060	5060	0
344	20240927	144200	273480085	5060	5060	5060	5060	0
345	20240927	144100	273480085	5060	5060	5060	5060	1
346	20240927	144000	273475025	5020	5020	5020	5020	10
347	20240927	143900	273424825	5070	5070	5070	5070	0
348	20240927	143800	273424825	5070	5070	5070	5070	0
349	20240927	143700	273424825	5070	5070	5070	5070	0
350	20240927	143600	273424825	5070	5070	5070	5070	0
351	20240927	143500	273424825	5070	5070	5070	5070	0
352	20240927	143400	273424825	5070	5050	5070	5050	100
353	20240927	143300	272919785	5050	5050	5050	5050	0
354	20240927	143200	272919785	5050	5050	5050	5050	0
355	20240927	143100	272919785	5050	5050	5050	5050	0
356	20240927	143000	272919785	5050	5050	5050	5050	0
357	20240927	142900	272919785	5050	5010	5050	5010	101
358	20240927	142800	272413735	5060	5060	5060	5060	0
359	20240927	142700	272413735	5060	5040	5060	5040	220
360	20240927	142600	271304895	5040	5040	5040	5040	1
361	20240927	142500	271299855	5010	5010	5010	5010	27
362	20240927	142400	271164585	5040	5040	5040	5040	1
363	20240927	142300	271159545	5000	5030	5030	5000	1000
364	20240927	142200	266148265	5040	5040	5040	5040	1
365	20240927	142100	266143225	5070	5070	5070	5070	0
366	20240927	142000	266143225	5070	5070	5070	5070	0
367	20240927	141900	266143225	5070	5070	5070	5070	0
368	20240927	141800	266143225	5070	5070	5070	5070	0
369	20240927	141700	266143225	5070	5070	5070	5070	0
370	20240927	141600	266143225	5070	5070	5070	5070	5
371	20240927	141500	266117875	5080	5080	5080	5080	0
372	20240927	141400	266117875	5080	5080	5080	5080	0
373	20240927	141300	266117875	5080	5080	5080	5080	0
374	20240927	141200	266117875	5080	5080	5080	5080	0
375	20240927	141100	266117875	5080	5080	5080	5080	0
376	20240927	141000	266117875	5080	5080	5080	5080	0
377	20240927	140900	266117875	5080	5080	5080	5080	0
378	20240927	140800	266117875	5080	5080	5080	5080	0
379	20240927	140700	266117875	5080	5070	5080	5070	20
380	20240927	140600	266016465	5020	5020	5020	5020	10
381	20240927	140500	265966265	5070	5020	5070	5020	11
382	20240927	140400	265910995	5080	5070	5080	5070	100
383	20240927	140300	265403985	5070	5070	5070	5070	0
384	20240927	140200	265403985	5070	5070	5070	5070	0
385	20240927	140100	265403985	5070	5040	5070	5040	53
386	20240927	140000	265136835	5000	5050	5050	5000	1649
387	20240927	135900	256847565	5080	5080	5080	5080	0
388	20240927	135800	256847565	5080	5080	5080	5080	0
389	20240927	135700	256847565	5080	5080	5080	5080	0
390	20240927	135600	256847565	5080	5080	5080	5080	0
391	20240927	135500	256847565	5080	5080	5080	5080	0
392	20240927	135400	256847565	5080	5080	5080	5080	0
393	20240927	135300	256847565	5080	5080	5080	5080	0
394	20240927	135200	256847565	5080	5080	5080	5080	4
395	20240927	135100	256827245	5090	5090	5090	5090	0
396	20240927	135000	256827245	5090	5090	5090	5090	0
397	20240927	134900	256827245	5090	5090	5090	5090	0
398	20240927	134800	256827245	5090	5090	5090	5090	0
399	20240927	134700	256827245	5090	5090	5090	5090	0
400	20240927	134600	256827245	5090	5090	5090	5090	0
401	20240927	134500	256827245	5090	5090	5090	5090	0
402	20240927	134400	256827245	5090	5090	5090	5090	0
403	20240927	134300	256827245	5090	5090	5090	5090	0
404	20240927	134200	256827245	5090	5090	5090	5090	0
405	20240927	134100	256827245	5090	5050	5090	5050	101
406	20240927	134000	256317155	5050	5050	5050	5050	0
407	20240927	133900	256317155	5050	5050	5050	5050	101
408	20240927	133800	255807105	5050	5070	5070	5050	1273
409	20240927	133700	249368405	5100	5100	5100	5100	0
410	20240927	133600	249368405	5100	5100	5100	5100	0
411	20240927	133500	249368405	5100	5100	5100	5100	0
412	20240927	133400	249368405	5100	5100	5100	5100	0
413	20240927	133300	249368405	5100	5100	5100	5100	0
414	20240927	133200	249368405	5100	5100	5100	5100	1
415	20240927	133100	249363305	5070	5070	5070	5070	100
416	20240927	133000	248856305	5100	5100	5100	5100	0
417	20240927	132900	248856305	5100	5070	5100	5070	1598
418	20240927	132800	240754415	5100	5100	5100	5100	0
419	20240927	132700	240754415	5100	5100	5100	5100	1
420	20240927	132600	240749315	5070	5070	5070	5070	1556
421	20240927	132500	232860395	5100	5100	5100	5100	1
422	20240927	132400	232855295	5080	5080	5080	5080	13
423	20240927	132300	232789255	5100	5080	5100	5080	2
424	20240927	132200	232779075	5110	5110	5110	5110	0
425	20240927	132100	232779075	5110	5110	5110	5110	0
426	20240927	132000	232779075	5110	5110	5110	5110	0
427	20240927	131900	232779075	5110	5110	5110	5110	0
428	20240927	131800	232779075	5110	5080	5110	5080	11
429	20240927	131700	232723165	5080	5080	5080	5080	1
430	20240927	131600	232718085	5120	5120	5120	5120	0
431	20240927	131500	232718085	5120	5120	5120	5120	0
432	20240927	131400	232718085	5120	5120	5120	5120	0
433	20240927	131300	232718085	5120	5120	5120	5120	0
434	20240927	131200	232718085	5120	5120	5120	5120	0
435	20240927	131100	232718085	5120	5120	5120	5120	0
436	20240927	131000	232718085	5120	5120	5120	5120	0
437	20240927	130900	232718085	5120	5120	5120	5120	0
438	20240927	130800	232718085	5120	5080	5120	5080	6
439	20240927	130700	232687565	5120	5120	5120	5120	0
440	20240927	130600	232687565	5120	5120	5120	5120	0
441	20240927	130500	232687565	5120	5110	5120	5110	36
442	20240927	130400	232503595	5110	5110	5110	5110	0
443	20240927	130300	232503595	5110	5110	5110	5110	0
444	20240927	130200	232503595	5110	5100	5110	5100	98
445	20240927	130100	232003015	5070	5070	5070	5070	0
446	20240927	130000	232003015	5070	5070	5070	5070	0
447	20240927	125900	232003015	5070	5070	5070	5070	18
448	20240927	125800	231911755	5120	5120	5120	5120	0
449	20240927	125700	231911755	5120	5120	5120	5120	0
450	20240927	125600	231911755	5120	5120	5120	5120	0
451	20240927	125500	231911755	5120	5120	5120	5120	0
452	20240927	125400	231911755	5120	5120	5120	5120	0
453	20240927	125300	231911755	5120	5120	5120	5120	0
454	20240927	125200	231911755	5120	5120	5120	5120	0
455	20240927	125100	231911755	5120	5120	5120	5120	0
456	20240927	125000	231911755	5120	5120	5120	5120	0
457	20240927	124900	231911755	5120	5120	5120	5120	0
458	20240927	124800	231911755	5120	5120	5120	5120	0
459	20240927	124700	231911755	5120	5120	5120	5120	0
460	20240927	124600	231911755	5120	5120	5120	5120	0
461	20240927	124500	231911755	5120	5120	5120	5120	0
462	20240927	124400	231911755	5120	5120	5120	5120	0
463	20240927	124300	231911755	5120	5120	5120	5120	0
464	20240927	124200	231911755	5120	5100	5120	5100	170
465	20240927	124100	231044305	5070	5070	5070	5070	0
466	20240927	124000	231044305	5070	5070	5070	5070	200
467	20240927	123900	230030305	5070	5070	5070	5070	117
468	20240927	123800	229437115	5080	5080	5080	5080	0
469	20240927	123700	229437115	5080	5080	5080	5080	142
470	20240927	123600	228715755	5100	5100	5100	5100	0
471	20240927	123500	228715755	5100	5100	5100	5100	0
472	20240927	123400	228715755	5100	5100	5100	5100	0
473	20240927	123300	228715755	5100	5100	5100	5100	0
474	20240927	123200	228715755	5100	5100	5100	5100	0
475	20240927	123100	228715755	5100	5100	5100	5100	0
476	20240927	123000	228715755	5100	5100	5100	5100	0
477	20240927	122900	228715755	5100	5100	5100	5100	0
478	20240927	122800	228715755	5100	5100	5100	5100	2
479	20240927	122700	228705555	5100	5100	5100	5100	0
480	20240927	122600	228705555	5100	5100	5100	5100	0
481	20240927	122500	228705555	5100	5100	5100	5100	0
482	20240927	122400	228705555	5100	5100	5100	5100	0
483	20240927	122300	228705555	5100	5100	5100	5100	0
484	20240927	122200	228705555	5100	5100	5100	5100	0
485	20240927	122100	228705555	5100	5100	5100	5100	0
486	20240927	122000	228705555	5100	5100	5100	5100	0
487	20240927	121900	228705555	5100	5100	5100	5100	0
488	20240927	121800	228705555	5100	5100	5100	5100	0
489	20240927	121700	228705555	5100	5100	5100	5100	0
490	20240927	121600	228705555	5100	5100	5100	5100	0
491	20240927	121500	228705555	5100	5100	5100	5100	0
492	20240927	121400	228705555	5100	5100	5100	5100	0
493	20240927	121300	228705555	5100	5100	5100	5100	0
494	20240927	121200	228705555	5100	5100	5100	5100	0
495	20240927	121100	228705555	5100	5100	5100	5100	0
496	20240927	121000	228705555	5100	5100	5100	5100	0
497	20240927	120900	228705555	5100	5100	5100	5100	0
498	20240927	120800	228705555	5100	5100	5100	5100	0
499	20240927	120700	228705555	5100	5100	5100	5100	0
500	20240927	120600	228705555	5100	5100	5100	5100	0
501	20240927	120500	228705555	5100	5100	5100	5100	0
502	20240927	120400	228705555	5100	5100	5100	5100	0
503	20240927	120300	228705555	5100	5100	5100	5100	0
504	20240927	120200	228705555	5100	5100	5100	5100	0
505	20240927	120100	228705555	5100	5100	5100	5100	0
506	20240927	120000	228705555	5100	5100	5100	5100	0
507	20240927	115900	228705555	5100	5100	5100	5100	0
508	20240927	115800	228705555	5100	5100	5100	5100	0
509	20240927	115700	228705555	5100	5100	5100	5100	0
510	20240927	115600	228705555	5100	5100	5100	5100	0
511	20240927	115500	228705555	5100	5080	5100	5080	30
512	20240927	115400	228552985	5100	5100	5100	5100	4
513	20240927	115300	228532585	5100	5100	5100	5100	0
514	20240927	115200	228532585	5100	5110	5110	5100	101
515	20240927	115100	228017475	5100	5100	5100	5100	215
516	20240927	115000	226920975	5110	5110	5110	5110	0
517	20240927	114900	226920975	5110	5110	5110	5110	0
518	20240927	114800	226920975	5110	5110	5110	5110	0
519	20240927	114700	226920975	5110	5110	5110	5110	1
520	20240927	114600	226915865	5110	5110	5110	5110	0
521	20240927	114500	226915865	5110	5110	5110	5110	0
522	20240927	114400	226915865	5110	5110	5110	5110	0
523	20240927	114300	226915865	5110	5100	5110	5100	91
524	20240927	114200	226451755	5100	5100	5100	5100	12
525	20240927	114100	226390555	5080	5080	5080	5080	0
526	20240927	114000	226390555	5080	5080	5080	5080	200
527	20240927	113900	225374555	5080	5080	5080	5080	0
528	20240927	113800	225374555	5080	5080	5080	5080	128
529	20240927	113700	224724315	5080	5080	5080	5080	0
530	20240927	113600	224724315	5080	5080	5080	5080	20
531	20240927	113500	224622715	5100	5100	5100	5100	0
532	20240927	113400	224622715	5100	5100	5100	5100	0
533	20240927	113300	224622715	5100	5100	5100	5100	32
534	20240927	113200	224459515	5100	5090	5100	5090	2
535	20240927	113100	224449325	5100	5100	5100	5100	0
536	20240927	113000	224449325	5100	5100	5100	5100	0
537	20240927	112900	224449325	5100	5100	5100	5100	0
538	20240927	112800	224449325	5100	5100	5100	5100	0
539	20240927	112700	224449325	5100	5100	5100	5100	1
540	20240927	112600	224444225	5070	5100	5100	5070	707
541	20240927	112500	220855485	5100	5100	5100	5100	0
542	20240927	112400	220855485	5100	5100	5100	5100	0
543	20240927	112300	220855485	5100	5100	5100	5100	0
544	20240927	112200	220855485	5100	5100	5100	5100	0
545	20240927	112100	220855485	5100	5100	5100	5100	0
546	20240927	112000	220855485	5100	5100	5100	5100	0
547	20240927	111900	220855485	5100	5100	5100	5100	3
548	20240927	111800	220840185	5110	5110	5110	5110	0
549	20240927	111700	220840185	5110	5110	5110	5110	0
550	20240927	111600	220840185	5110	5110	5110	5110	0
551	20240927	111500	220840185	5110	5110	5110	5110	0
552	20240927	111400	220840185	5110	5110	5110	5110	0
553	20240927	111300	220840185	5110	5110	5110	5110	0
554	20240927	111200	220840185	5110	5110	5110	5110	0
555	20240927	111100	220840185	5110	5110	5110	5110	0
556	20240927	111000	220840185	5110	5110	5110	5110	5
557	20240927	110900	220814635	5110	5110	5110	5110	0
558	20240927	110800	220814635	5110	5110	5110	5110	0
559	20240927	110700	220814635	5110	5110	5110	5110	0
560	20240927	110600	220814635	5110	5100	5110	5090	531
561	20240927	110500	218110675	5120	5120	5120	5120	0
562	20240927	110400	218110675	5120	5120	5120	5120	0
563	20240927	110300	218110675	5120	5120	5120	5120	0
564	20240927	110200	218110675	5120	5120	5120	5120	0
565	20240927	110100	218110675	5120	5100	5120	5100	149
566	20240927	110000	217350755	5100	5100	5100	5100	100
567	20240927	105900	216840755	5100	5100	5120	5100	201
568	20240927	105800	215815435	5120	5120	5120	5120	0
569	20240927	105700	215815435	5120	5120	5120	5120	0
570	20240927	105600	215815435	5120	5120	5120	5120	1
571	20240927	105500	215810315	5120	5100	5120	5100	9
572	20240927	105400	215764335	5130	5130	5130	5130	1
573	20240927	105300	215759205	5130	5130	5130	5130	0
574	20240927	105200	215759205	5130	5130	5130	5130	0
575	20240927	105100	215759205	5130	5130	5130	5130	0
576	20240927	105000	215759205	5130	5130	5130	5130	0
577	20240927	104900	215759205	5130	5110	5130	5100	1294
578	20240927	104800	209157095	5130	5140	5140	5110	953
579	20240927	104700	204287145	5110	5120	5120	5110	155
580	20240927	104600	203494545	5140	5140	5140	5140	0
581	20240927	104500	203494545	5140	5140	5140	5140	0
582	20240927	104400	203494545	5140	5140	5140	5140	0
583	20240927	104300	203494545	5140	5140	5140	5140	0
584	20240927	104200	203494545	5140	5110	5140	5110	6
585	20240927	104100	203463855	5140	5140	5140	5140	0
586	20240927	104000	203463855	5140	5120	5140	5120	206
587	20240927	103900	202409115	5140	5120	5140	5120	701
588	20240927	103800	198819975	5150	5150	5150	5150	0
589	20240927	103700	198819975	5150	5150	5150	5150	0
590	20240927	103600	198819975	5150	5150	5150	5120	1030
591	20240927	103500	193536655	5170	5170	5170	5170	0
592	20240927	103400	193536655	5170	5140	5170	5140	502
593	20240927	103300	190956335	5140	5150	5150	5140	274
594	20240927	103200	189546455	5170	5170	5170	5170	1
595	20240927	103100	189541285	5150	5150	5150	5150	933
596	20240927	103000	184736335	5180	5170	5180	5170	133
597	20240927	102900	184048395	5190	5190	5190	5190	0
598	20240927	102800	184048395	5190	5190	5190	5190	0
599	20240927	102700	184048395	5190	5190	5190	5190	0
600	20240927	102600	184048395	5190	5190	5190	5190	0
601	20240927	102500	184048395	5190	5190	5190	5190	1
602	20240927	102400	184043205	5180	5180	5180	5180	533
603	20240927	102300	181282265	5180	5150	5180	5150	1001
604	20240927	102200	176127085	5190	5190	5190	5190	0
605	20240927	102100	176127085	5190	5190	5190	5190	0
606	20240927	102000	176127085	5190	5170	5190	5150	3180
607	20240927	101900	159703465	5160	5170	5180	5160	290
608	20240927	101800	158204525	5180	5190	5190	5180	1013
609	20240927	101700	152948205	5190	5150	5190	5150	3509
610	20240927	101600	134830285	5120	5130	5150	5120	1619
611	20240927	101500	126514535	5130	5130	5130	5120	3097
612	20240927	101400	110642875	5130	5130	5130	5130	810
613	20240927	101300	106487575	5130	5120	5130	5110	1352
614	20240927	101200	99567475	5100	5100	5110	5100	2205
615	20240927	101100	88308405	5100	5080	5100	5080	2842
616	20240927	101000	73835535	5070	5070	5070	5070	135
617	20240927	100900	73151085	5070	5070	5070	5070	604
618	20240927	100800	70088805	5060	5060	5060	5060	0
619	20240927	100700	70088805	5060	5060	5060	5060	324
620	20240927	100600	68449365	5050	5060	5060	5050	21
621	20240927	100500	68343135	5050	5050	5050	5050	5
622	20240927	100400	68317885	5050	5050	5050	5050	148
623	20240927	100300	67570485	5050	5050	5050	5050	100
624	20240927	100200	67065485	5040	5040	5040	5040	215
625	20240927	100100	65981885	5040	5040	5040	5040	5
626	20240927	100000	65956685	5040	5040	5040	5040	27
627	20240927	095900	65820605	5050	5050	5050	5050	7
628	20240927	095800	65785255	5050	5040	5050	5040	106
629	20240927	095700	65251005	5040	5040	5040	5040	300
630	20240927	095600	63739005	5060	5050	5060	5040	684
631	20240927	095500	60287985	5050	5050	5050	5050	0
632	20240927	095400	60287985	5050	5050	5050	5050	0
633	20240927	095300	60287985	5050	5050	5050	5050	33
634	20240927	095200	60121335	5050	5050	5050	5050	400
635	20240927	095100	58101335	5050	5050	5050	5050	202
636	20240927	095000	57081235	5040	5040	5040	5040	185
637	20240927	094900	56148835	5040	5040	5040	5040	100
638	20240927	094800	55644835	5030	5030	5030	5030	14
639	20240927	094700	55574415	5040	5030	5040	5030	404
640	20240927	094600	53542095	5030	5030	5030	5030	10
641	20240927	094500	53491795	5030	5030	5030	5030	0
642	20240927	094400	53491795	5030	5030	5030	5030	3
643	20240927	094300	53476705	5030	5020	5030	5020	755
644	20240927	094200	49686565	5020	5020	5020	5020	3
645	20240927	094100	49671505	5020	5020	5020	5010	505
646	20240927	094000	47141425	5020	5020	5020	5020	40
647	20240927	093900	46940625	5020	5020	5020	5020	0
648	20240927	093800	46940625	5020	5020	5020	5020	1
649	20240927	093700	46935605	5030	5030	5030	5030	0
650	20240927	093600	46935605	5030	5030	5030	5030	0
651	20240927	093500	46935605	5030	5030	5030	5030	0
652	20240927	093400	46935605	5030	5000	5030	5000	220
653	20240927	093300	45834105	5030	5030	5030	5030	1
654	20240927	093200	45829075	5010	5020	5020	5010	501
655	20240927	093100	43314125	5030	5020	5030	5020	11
656	20240927	093000	43258895	5020	5020	5020	5020	604
657	20240927	092900	40226815	5020	5020	5020	5020	587
658	20240927	092800	37280075	5020	5020	5020	5020	500
659	20240927	092700	34770075	5010	5010	5010	5010	270
660	20240927	092600	33417375	5010	5010	5010	5010	0
661	20240927	092500	33417375	5010	5010	5010	5010	0
662	20240927	092400	33417375	5010	5010	5010	5010	0
663	20240927	092300	33417375	5010	5010	5010	5010	0
664	20240927	092200	33417375	5010	5010	5010	5010	300
665	20240927	092100	31914375	5000	4995	5000	4995	747
666	20240927	092000	28179875	4995	4990	4995	4990	773
667	20240927	091900	24321110	4995	4980	4995	4980	80
668	20240927	091800	23922695	4980	4985	4985	4980	542
669	20240927	091700	21223520	5000	5000	5000	5000	0
670	20240927	091600	21223520	5000	5000	5000	5000	0
671	20240927	091500	21223520	5000	5000	5000	5000	0
672	20240927	091400	21223520	5000	4980	5000	4980	59
673	20240927	091300	20929680	4980	4970	4980	4960	1651
674	20240927	091200	12734195	4995	4995	4995	4995	1
675	20240927	091100	12729200	4980	4980	4980	4980	741
676	20240927	091000	9039020	5000	5000	5000	5000	7
677	20240927	090900	9004020	5000	5000	5000	5000	0
678	20240927	090800	9004020	5000	5000	5000	5000	4
679	20240927	090700	8984020	5010	5010	5010	5010	0
680	20240927	090600	8984020	5010	4990	5010	4980	64
681	20240927	090500	8664885	5010	5010	5010	5010	1
682	20240927	090400	8659875	5010	5010	5010	4980	902
683	20240927	090300	4167825	4985	4985	4985	4985	10
684	20240927	090200	4117975	5020	5020	5020	5020	0
685	20240927	090100	4117975	5020	5020	5020	4985	129
686	20240927	090000	3474625	4990	5000	5000	4990	695