KissMeData/150900/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202800	201948690	5280	5280	5280	5280	250
3	20240926	202700	201948690	5280	5280	5280	5280	0
4	20240926	202600	201948690	5280	5280	5280	5280	0
5	20240926	202500	201948690	5280	5280	5280	5280	0
6	20240926	202400	201948690	5280	5280	5280	5280	0
7	20240926	202300	201948690	5280	5280	5280	5280	0
8	20240926	202200	201948690	5280	5280	5280	5280	0
9	20240926	202100	201948690	5280	5280	5280	5280	0
10	20240926	202000	201948690	5280	5280	5280	5280	0
11	20240926	201900	201948690	5280	5280	5280	5280	0
12	20240926	201800	201948690	5280	5280	5280	5280	0
13	20240926	201700	201948690	5280	5280	5280	5280	0
14	20240926	201600	201948690	5280	5280	5280	5280	0
15	20240926	201500	201948690	5280	5280	5280	5280	0
16	20240926	201400	201948690	5280	5280	5280	5280	0
17	20240926	201300	201948690	5280	5280	5280	5280	0
18	20240926	201200	201948690	5280	5280	5280	5280	0
19	20240926	201100	201948690	5280	5280	5280	5280	0
20	20240926	201000	201948690	5280	5280	5280	5280	0
21	20240926	200900	201948690	5280	5280	5280	5280	0
22	20240926	200800	201948690	5280	5280	5280	5280	0
23	20240926	200700	201948690	5280	5280	5280	5280	0
24	20240926	200600	201948690	5280	5280	5280	5280	0
25	20240926	200500	201948690	5280	5280	5280	5280	0
26	20240926	200400	201948690	5280	5280	5280	5280	0
27	20240926	200300	201948690	5280	5280	5280	5280	0
28	20240926	200200	201948690	5280	5280	5280	5280	0
29	20240926	200100	201948690	5280	5280	5280	5280	0
30	20240926	200000	201948690	5280	5280	5280	5280	0
31	20240926	195900	201948690	5280	5280	5280	5280	0
32	20240926	195800	201948690	5280	5280	5280	5280	250
33	20240926	195700	201948690	5280	5280	5280	5280	0
34	20240926	195600	201948690	5280	5280	5280	5280	0
35	20240926	195500	201948690	5280	5280	5280	5280	0
36	20240926	195400	201948690	5280	5280	5280	5280	0
37	20240926	195300	201948690	5280	5280	5280	5280	0
38	20240926	195200	201948690	5280	5280	5280	5280	0
39	20240926	195100	201948690	5280	5280	5280	5280	0
40	20240926	195000	201948690	5280	5280	5280	5280	0
41	20240926	194900	201948690	5280	5280	5280	5280	0
42	20240926	194800	201948690	5280	5280	5280	5280	0
43	20240926	194700	201948690	5280	5280	5280	5280	0
44	20240926	194600	201948690	5280	5280	5280	5280	0
45	20240926	194500	201948690	5280	5280	5280	5280	0
46	20240926	194400	201948690	5280	5280	5280	5280	0
47	20240926	194300	201948690	5280	5280	5280	5280	0
48	20240926	194200	201948690	5280	5280	5280	5280	0
49	20240926	194100	201948690	5280	5280	5280	5280	0
50	20240926	194000	201948690	5280	5280	5280	5280	0
51	20240926	193900	201948690	5280	5280	5280	5280	0
52	20240926	193800	201948690	5280	5280	5280	5280	0
53	20240926	193700	201948690	5280	5280	5280	5280	0
54	20240926	193600	201948690	5280	5280	5280	5280	0
55	20240926	193500	201948690	5280	5280	5280	5280	0
56	20240926	193400	201948690	5280	5280	5280	5280	0
57	20240926	193300	201948690	5280	5280	5280	5280	0
58	20240926	193200	201948690	5280	5280	5280	5280	0
59	20240926	193100	201948690	5280	5280	5280	5280	0
60	20240926	193000	201948690	5280	5280	5280	5280	0
61	20240926	192900	201948690	5280	5280	5280	5280	0
62	20240926	192800	201948690	5280	5280	5280	5280	250
63	20240926	192700	201948690	5280	5280	5280	5280	0
64	20240926	192600	201948690	5280	5280	5280	5280	0
65	20240926	192500	201948690	5280	5280	5280	5280	0
66	20240926	192400	201948690	5280	5280	5280	5280	0
67	20240926	192300	201948690	5280	5280	5280	5280	0
68	20240926	192200	201948690	5280	5280	5280	5280	0
69	20240926	192100	201948690	5280	5280	5280	5280	0
70	20240926	192000	201948690	5280	5280	5280	5280	0
71	20240926	191900	201948690	5280	5280	5280	5280	0
72	20240926	191800	201948690	5280	5280	5280	5280	0
73	20240926	191700	201948690	5280	5280	5280	5280	0
74	20240926	191600	201948690	5280	5280	5280	5280	0
75	20240926	191500	201948690	5280	5280	5280	5280	0
76	20240926	191400	201948690	5280	5280	5280	5280	0
77	20240926	191300	201948690	5280	5280	5280	5280	0
78	20240926	191200	201948690	5280	5280	5280	5280	0
79	20240926	191100	201948690	5280	5280	5280	5280	0
80	20240926	191000	201948690	5280	5280	5280	5280	0
81	20240926	190900	201948690	5280	5280	5280	5280	0
82	20240926	190800	201948690	5280	5280	5280	5280	0
83	20240926	190700	201948690	5280	5280	5280	5280	0
84	20240926	190600	201948690	5280	5280	5280	5280	0
85	20240926	190500	201948690	5280	5280	5280	5280	0
86	20240926	190400	201948690	5280	5280	5280	5280	0
87	20240926	190300	201948690	5280	5280	5280	5280	0
88	20240926	190200	201948690	5280	5280	5280	5280	0
89	20240926	190100	201948690	5280	5280	5280	5280	0
90	20240926	190000	201948690	5280	5280	5280	5280	0
91	20240926	185900	201948690	5280	5280	5280	5280	0
92	20240926	185800	201948690	5280	5280	5280	5280	250
93	20240926	185700	201948690	5280	5280	5280	5280	0
94	20240926	185600	201948690	5280	5280	5280	5280	0
95	20240926	185500	201948690	5280	5280	5280	5280	0
96	20240926	185400	201948690	5280	5280	5280	5280	0
97	20240926	185300	201948690	5280	5280	5280	5280	0
98	20240926	185200	201948690	5280	5280	5280	5280	0
99	20240926	185100	201948690	5280	5280	5280	5280	0
100	20240926	185000	201948690	5280	5280	5280	5280	0
101	20240926	184900	201948690	5280	5280	5280	5280	0
102	20240926	184800	201948690	5280	5280	5280	5280	0
103	20240926	184700	201948690	5280	5280	5280	5280	0
104	20240926	184600	201948690	5280	5280	5280	5280	0
105	20240926	184500	201948690	5280	5280	5280	5280	0
106	20240926	184400	201948690	5280	5280	5280	5280	0
107	20240926	184300	201948690	5280	5280	5280	5280	0
108	20240926	184200	201948690	5280	5280	5280	5280	0
109	20240926	184100	201948690	5280	5280	5280	5280	0
110	20240926	184000	201948690	5280	5280	5280	5280	0
111	20240926	183900	201948690	5280	5280	5280	5280	0
112	20240926	183800	201948690	5280	5280	5280	5280	0
113	20240926	183700	201948690	5280	5280	5280	5280	0
114	20240926	183600	201948690	5280	5280	5280	5280	0
115	20240926	183500	201948690	5280	5280	5280	5280	0
116	20240926	183400	201948690	5280	5280	5280	5280	0
117	20240926	183300	201948690	5280	5280	5280	5280	0
118	20240926	183200	201948690	5280	5280	5280	5280	0
119	20240926	183100	201948690	5280	5280	5280	5280	0
120	20240926	183000	201948690	5280	5280	5280	5280	0
121	20240926	182900	201948690	5280	5280	5280	5280	0
122	20240926	182800	201948690	5280	5280	5280	5280	250
123	20240926	182700	201948690	5280	5280	5280	5280	0
124	20240926	182600	201948690	5280	5280	5280	5280	0
125	20240926	182500	201948690	5280	5280	5280	5280	0
126	20240926	182400	201948690	5280	5280	5280	5280	0
127	20240926	182300	201948690	5280	5280	5280	5280	0
128	20240926	182200	201948690	5280	5280	5280	5280	0
129	20240926	182100	201948690	5280	5280	5280	5280	0
130	20240926	182000	201948690	5280	5280	5280	5280	0
131	20240926	181900	201948690	5280	5280	5280	5280	0
132	20240926	181800	201948690	5280	5280	5280	5280	0
133	20240926	181700	201948690	5280	5280	5280	5280	0
134	20240926	181600	201948690	5280	5280	5280	5280	0
135	20240926	181500	201948690	5280	5280	5280	5280	0
136	20240926	181400	201948690	5280	5280	5280	5280	0
137	20240926	181300	201948690	5280	5280	5280	5280	0
138	20240926	181200	201948690	5280	5280	5280	5280	0
139	20240926	181100	201948690	5280	5280	5280	5280	0
140	20240926	181000	201948690	5280	5280	5280	5280	0
141	20240926	180900	201948690	5280	5280	5280	5280	0
142	20240926	180800	201948690	5280	5280	5280	5280	0
143	20240926	180700	201948690	5280	5280	5280	5280	0
144	20240926	180600	201948690	5280	5280	5280	5280	0
145	20240926	180500	201948690	5280	5280	5280	5280	0
146	20240926	180400	201948690	5280	5280	5280	5280	0
147	20240926	180300	201948690	5280	5280	5280	5280	0
148	20240926	180200	201948690	5280	5280	5280	5280	0
149	20240926	180100	201948690	5280	5280	5280	5280	0
150	20240926	180000	201948690	5280	5280	5280	5280	0
151	20240926	175900	201948690	5280	5280	5280	5280	0
152	20240926	175800	201948690	5280	5280	5280	5280	250
153	20240926	175700	201948690	5280	5280	5280	5280	0
154	20240926	175600	201948690	5280	5280	5280	5280	0
155	20240926	175500	201948690	5280	5280	5280	5280	0
156	20240926	175400	201948690	5280	5280	5280	5280	0
157	20240926	175300	201948690	5280	5280	5280	5280	0
158	20240926	175200	201948690	5280	5280	5280	5280	0
159	20240926	175100	201948690	5280	5280	5280	5280	0
160	20240926	175000	201948690	5280	5280	5280	5280	0
161	20240926	174900	201948690	5280	5280	5280	5280	0
162	20240926	174800	201948690	5280	5280	5280	5280	0
163	20240926	174700	201948690	5280	5280	5280	5280	0
164	20240926	174600	201948690	5280	5280	5280	5280	0
165	20240926	174500	201948690	5280	5280	5280	5280	0
166	20240926	174400	201948690	5280	5280	5280	5280	0
167	20240926	174300	201948690	5280	5280	5280	5280	0
168	20240926	174200	201948690	5280	5280	5280	5280	0
169	20240926	174100	201948690	5280	5280	5280	5280	0
170	20240926	174000	201948690	5280	5280	5280	5280	0
171	20240926	173900	201948690	5280	5280	5280	5280	0
172	20240926	173800	201948690	5280	5280	5280	5280	0
173	20240926	173700	201948690	5280	5280	5280	5280	0
174	20240926	173600	201948690	5280	5280	5280	5280	0
175	20240926	173500	201948690	5280	5280	5280	5280	0
176	20240926	173400	201948690	5280	5280	5280	5280	0
177	20240926	173300	201948690	5280	5280	5280	5280	0
178	20240926	173200	201948690	5280	5280	5280	5280	0
179	20240926	173100	201948690	5280	5280	5280	5280	0
180	20240926	173000	201948690	5280	5280	5280	5280	0
181	20240926	172900	201948690	5280	5280	5280	5280	0
182	20240926	172800	201948690	5280	5280	5280	5280	250
183	20240926	172700	201948690	5280	5280	5280	5280	0
184	20240926	172600	201948690	5280	5280	5280	5280	0
185	20240926	172500	201948690	5280	5280	5280	5280	0
186	20240926	172400	201948690	5280	5280	5280	5280	0
187	20240926	172300	201948690	5280	5280	5280	5280	0
188	20240926	172200	201948690	5280	5280	5280	5280	0
189	20240926	172100	201948690	5280	5280	5280	5280	0
190	20240926	172000	201948690	5280	5280	5280	5280	0
191	20240926	171900	201948690	5280	5280	5280	5280	0
192	20240926	171800	201948690	5280	5280	5280	5280	0
193	20240926	171700	201948690	5280	5280	5280	5280	0
194	20240926	171600	201948690	5280	5280	5280	5280	0
195	20240926	171500	201948690	5280	5280	5280	5280	0
196	20240926	171400	201948690	5280	5280	5280	5280	0
197	20240926	171300	201948690	5280	5280	5280	5280	0
198	20240926	171200	201948690	5280	5280	5280	5280	0
199	20240926	171100	201948690	5280	5280	5280	5280	0
200	20240926	171000	201948690	5280	5280	5280	5280	0
201	20240926	170900	201948690	5280	5280	5280	5280	0
202	20240926	170800	201948690	5280	5280	5280	5280	0
203	20240926	170700	201948690	5280	5280	5280	5280	0
204	20240926	170600	201948690	5280	5280	5280	5280	0
205	20240926	170500	201948690	5280	5280	5280	5280	0
206	20240926	170400	201948690	5280	5280	5280	5280	0
207	20240926	170300	201948690	5280	5280	5280	5280	0
208	20240926	170200	201948690	5280	5280	5280	5280	0
209	20240926	170100	201948690	5280	5280	5280	5280	0
210	20240926	170000	201948690	5280	5280	5280	5280	0
211	20240926	165900	201948690	5280	5280	5280	5280	0
212	20240926	165800	201948690	5280	5280	5280	5280	250
213	20240926	165700	201948690	5280	5280	5280	5280	0
214	20240926	165600	201948690	5280	5280	5280	5280	0
215	20240926	165500	201948690	5280	5280	5280	5280	0
216	20240926	165400	201948690	5280	5280	5280	5280	0
217	20240926	165300	201948690	5280	5280	5280	5280	0
218	20240926	165200	201948690	5280	5280	5280	5280	0
219	20240926	165100	201948690	5280	5280	5280	5280	0
220	20240926	165000	201948690	5280	5280	5280	5280	0
221	20240926	164900	201948690	5280	5280	5280	5280	0
222	20240926	164800	201948690	5280	5280	5280	5280	0
223	20240926	164700	201948690	5280	5280	5280	5280	0
224	20240926	164600	201948690	5280	5280	5280	5280	0
225	20240926	164500	201948690	5280	5280	5280	5280	0
226	20240926	164400	201948690	5280	5280	5280	5280	0
227	20240926	164300	201948690	5280	5280	5280	5280	0
228	20240926	164200	201948690	5280	5280	5280	5280	0
229	20240926	164100	201948690	5280	5280	5280	5280	0
230	20240926	164000	201948690	5280	5280	5280	5280	0
231	20240926	163900	201948690	5280	5280	5280	5280	0
232	20240926	163800	201948690	5280	5280	5280	5280	0
233	20240926	163700	201948690	5280	5280	5280	5280	0
234	20240926	163600	201948690	5280	5280	5280	5280	0
235	20240926	163500	201948690	5280	5280	5280	5280	0
236	20240926	163400	201948690	5280	5280	5280	5280	0
237	20240926	163300	201948690	5280	5280	5280	5280	0
238	20240926	163200	201948690	5280	5280	5280	5280	0
239	20240926	163100	201948690	5280	5280	5280	5280	0
240	20240926	163000	201948690	5280	5280	5280	5280	0
241	20240926	162900	201948690	5280	5280	5280	5280	0
242	20240926	162800	201948690	5280	5280	5280	5280	250
243	20240926	162700	201948690	5280	5280	5280	5280	0
244	20240926	162600	201948690	5280	5280	5280	5280	0
245	20240926	162500	201948690	5280	5280	5280	5280	0
246	20240926	162400	201948690	5280	5280	5280	5280	0
247	20240926	162300	201948690	5280	5280	5280	5280	0
248	20240926	162200	201948690	5280	5280	5280	5280	0
249	20240926	162100	201948690	5280	5280	5280	5280	0
250	20240926	162000	201948690	5280	5280	5280	5280	0
251	20240926	161900	201948690	5280	5280	5280	5280	0
252	20240926	161800	201948690	5280	5280	5280	5280	0
253	20240926	161700	201948690	5280	5280	5280	5280	0
254	20240926	161600	201948690	5280	5280	5280	5280	0
255	20240926	161500	201948690	5280	5280	5280	5280	0
256	20240926	161400	201948690	5280	5280	5280	5280	0
257	20240926	161300	201948690	5280	5280	5280	5280	0
258	20240926	161200	201948690	5280	5280	5280	5280	0
259	20240926	161100	201948690	5280	5280	5280	5280	0
260	20240926	161000	201948690	5280	5280	5280	5280	0
261	20240926	160900	201948690	5280	5280	5280	5280	0
262	20240926	160800	201948690	5280	5280	5280	5280	0
263	20240926	160700	201948690	5280	5280	5280	5280	0
264	20240926	160600	201948690	5280	5280	5280	5280	0
265	20240926	160500	201948690	5280	5280	5280	5280	0
266	20240926	160400	201948690	5280	5280	5280	5280	0
267	20240926	160300	201948690	5280	5280	5280	5280	0
268	20240926	160200	201948690	5280	5280	5280	5280	0
269	20240926	160100	201948690	5280	5280	5280	5280	0
270	20240926	160000	201948690	5280	5280	5280	5280	0
271	20240926	155900	201948690	5280	5280	5280	5280	0
272	20240926	155800	201948690	5280	5280	5280	5280	250
273	20240926	155700	201948690	5280	5280	5280	5280	0
274	20240926	155600	201948690	5280	5280	5280	5280	0
275	20240926	155500	201948690	5280	5280	5280	5280	0
276	20240926	155400	201948690	5280	5280	5280	5280	0
277	20240926	155300	201948690	5280	5280	5280	5280	0
278	20240926	155200	201948690	5280	5280	5280	5280	0
279	20240926	155100	201948690	5280	5280	5280	5280	0
280	20240926	155000	201948690	5280	5280	5280	5280	0
281	20240926	154900	201948690	5280	5280	5280	5280	0
282	20240926	154800	201948690	5280	5280	5280	5280	0
283	20240926	154700	201948690	5280	5280	5280	5280	0
284	20240926	154600	201948690	5280	5280	5280	5280	0
285	20240926	154500	201948690	5280	5280	5280	5280	0
286	20240926	154400	201948690	5280	5280	5280	5280	0
287	20240926	154300	201948690	5280	5280	5280	5280	0
288	20240926	154200	201948690	5280	5280	5280	5280	0
289	20240926	154100	201948690	5280	5280	5280	5280	0
290	20240926	154000	201948690	5280	5280	5280	5280	0
291	20240926	153900	201948690	5280	5280	5280	5280	0
292	20240926	153800	201948690	5280	5280	5280	5280	0
293	20240926	153700	201948690	5280	5280	5280	5280	0
294	20240926	153600	201948690	5280	5280	5280	5280	0
295	20240926	153500	201948690	5280	5280	5280	5280	0
296	20240926	153400	201948690	5280	5280	5280	5280	0
297	20240926	153300	201948690	5280	5280	5280	5280	0
298	20240926	153200	201948690	5280	5280	5280	5280	0
299	20240926	153100	201948690	5280	5280	5280	5280	0
300	20240926	153000	201948690	5280	5280	5280	5280	250
301	20240926	152900	200628690	5280	5280	5280	5280	0
302	20240926	152800	200628690	5280	5280	5280	5280	0
303	20240926	152700	200628690	5280	5280	5280	5280	0
304	20240926	152600	200628690	5280	5280	5280	5280	0
305	20240926	152500	200628690	5280	5280	5280	5280	0
306	20240926	152400	200628690	5280	5280	5280	5280	0
307	20240926	152300	200628690	5280	5280	5280	5280	0
308	20240926	152200	200628690	5280	5280	5280	5280	0
309	20240926	152100	200628690	5280	5280	5280	5280	0
310	20240926	152000	200628690	5280	5280	5280	5280	0
311	20240926	151900	200628690	5280	5280	5280	5260	104
312	20240926	151800	200079610	5280	5280	5280	5280	32
313	20240926	151700	199910650	5280	5280	5280	5280	2
314	20240926	151600	199900090	5280	5290	5290	5280	1574
315	20240926	151500	191585370	5280	5280	5280	5280	31
316	20240926	151400	191421690	5280	5280	5280	5280	1
317	20240926	151300	191416410	5280	5280	5280	5280	308
318	20240926	151200	189790170	5280	5280	5280	5280	1
319	20240926	151100	189784890	5250	5250	5250	5250	794
320	20240926	151000	185616390	5250	5250	5250	5250	0
321	20240926	150900	185616390	5250	5250	5250	5250	0
322	20240926	150800	185616390	5250	5270	5270	5250	256
323	20240926	150700	184268530	5280	5280	5280	5280	54
324	20240926	150600	183983410	5280	5280	5280	5280	0
325	20240926	150500	183983410	5280	5280	5280	5280	0
326	20240926	150400	183983410	5280	5280	5280	5280	1
327	20240926	150300	183978130	5290	5290	5290	5290	37
328	20240926	150200	183782400	5290	5290	5290	5290	1
329	20240926	150100	183777110	5290	5290	5290	5290	1
330	20240926	150000	183771820	5280	5280	5280	5280	0
331	20240926	145900	183771820	5280	5280	5280	5280	46
332	20240926	145800	183528940	5280	5280	5280	5280	0
333	20240926	145700	183528940	5280	5280	5280	5280	240
334	20240926	145600	182261740	5280	5270	5280	5270	441
335	20240926	145500	179933770	5270	5270	5270	5270	50
336	20240926	145400	179670270	5280	5280	5280	5280	100
337	20240926	145300	179142270	5280	5280	5280	5280	0
338	20240926	145200	179142270	5280	5280	5280	5280	0
339	20240926	145100	179142270	5280	5280	5280	5280	0
340	20240926	145000	179142270	5280	5280	5280	5280	10
341	20240926	144900	179089470	5280	5280	5280	5280	0
342	20240926	144800	179089470	5280	5270	5280	5270	2
343	20240926	144700	179078920	5250	5250	5250	5250	0
344	20240926	144600	179078920	5250	5250	5250	5250	0
345	20240926	144500	179078920	5250	5250	5250	5250	115
346	20240926	144400	178475170	5270	5270	5270	5270	0
347	20240926	144300	178475170	5270	5270	5270	5270	0
348	20240926	144200	178475170	5270	5270	5270	5270	0
349	20240926	144100	178475170	5270	5270	5270	5270	0
350	20240926	144000	178475170	5270	5270	5270	5270	5
351	20240926	143900	178448820	5280	5280	5280	5280	0
352	20240926	143800	178448820	5280	5280	5280	5280	10
353	20240926	143700	178396020	5280	5280	5280	5280	0
354	20240926	143600	178396020	5280	5280	5280	5280	200
355	20240926	143500	177340020	5280	5280	5280	5280	0
356	20240926	143400	177340020	5280	5280	5280	5280	0
357	20240926	143300	177340020	5280	5280	5280	5280	0
358	20240926	143200	177340020	5280	5260	5280	5250	13
359	20240926	143100	177271710	5250	5250	5250	5250	3
360	20240926	143000	177255960	5260	5260	5260	5260	0
361	20240926	142900	177255960	5260	5260	5260	5260	0
362	20240926	142800	177255960	5260	5260	5260	5260	0
363	20240926	142700	177255960	5260	5260	5260	5260	26
364	20240926	142600	177119200	5280	5280	5280	5280	100
365	20240926	142500	176591200	5280	5280	5280	5280	0
366	20240926	142400	176591200	5280	5280	5280	5280	188
367	20240926	142300	175598560	5280	5270	5280	5270	2
368	20240926	142200	175588010	5260	5260	5260	5260	0
369	20240926	142100	175588010	5260	5260	5260	5260	12
370	20240926	142000	175524890	5260	5260	5260	5260	0
371	20240926	141900	175524890	5260	5260	5260	5260	213
372	20240926	141800	174404510	5280	5280	5280	5280	0
373	20240926	141700	174404510	5280	5250	5280	5250	14
374	20240926	141600	174330980	5280	5260	5280	5260	234
375	20240926	141500	173100120	5260	5260	5260	5260	0
376	20240926	141400	173100120	5260	5260	5260	5260	0
377	20240926	141300	173100120	5260	5260	5260	5260	0
378	20240926	141200	173100120	5260	5260	5260	5260	0
379	20240926	141100	173100120	5260	5260	5260	5260	0
380	20240926	141000	173100120	5260	5260	5260	5260	17
381	20240926	140900	173010700	5260	5260	5260	5260	0
382	20240926	140800	173010700	5260	5260	5260	5260	719
383	20240926	140700	169228760	5270	5270	5270	5270	73
384	20240926	140600	168844050	5270	5270	5270	5270	1
385	20240926	140500	168838780	5290	5290	5290	5290	0
386	20240926	140400	168838780	5290	5290	5290	5290	0
387	20240926	140300	168838780	5290	5290	5290	5290	0
388	20240926	140200	168838780	5290	5290	5290	5290	0
389	20240926	140100	168838780	5290	5290	5290	5290	0
390	20240926	140000	168838780	5290	5290	5290	5290	0
391	20240926	135900	168838780	5290	5290	5290	5290	0
392	20240926	135800	168838780	5290	5290	5290	5290	645
393	20240926	135700	165426730	5290	5270	5290	5270	718
394	20240926	135600	161629090	5290	5290	5290	5290	0
395	20240926	135500	161629090	5290	5290	5290	5290	0
396	20240926	135400	161629090	5290	5290	5290	5290	0
397	20240926	135300	161629090	5290	5290	5290	5290	0
398	20240926	135200	161629090	5290	5290	5290	5290	0
399	20240926	135100	161629090	5290	5290	5290	5290	0
400	20240926	135000	161629090	5290	5290	5290	5290	0
401	20240926	134900	161629090	5290	5290	5290	5290	10
402	20240926	134800	161576190	5290	5290	5290	5290	656
403	20240926	134700	158105950	5200	5250	5250	5200	1347
404	20240926	134600	151052090	5290	5290	5290	5290	10
405	20240926	134500	150999190	5300	5300	5300	5300	0
406	20240926	134400	150999190	5300	5280	5300	5280	913
407	20240926	134300	146170070	5270	5270	5270	5260	345
408	20240926	134200	144352310	5270	5270	5270	5270	0
409	20240926	134100	144352310	5270	5270	5270	5270	0
410	20240926	134000	144352310	5270	5270	5270	5270	0
411	20240926	133900	144352310	5270	5270	5270	5270	10
412	20240926	133800	144299610	5270	5270	5270	5270	0
413	20240926	133700	144299610	5270	5270	5270	5270	0
414	20240926	133600	144299610	5270	5270	5270	5270	0
415	20240926	133500	144299610	5270	5270	5270	5270	0
416	20240926	133400	144299610	5270	5270	5270	5270	128
417	20240926	133300	143625050	5270	5270	5270	5270	0
418	20240926	133200	143625050	5270	5270	5270	5270	0
419	20240926	133100	143625050	5270	5270	5270	5270	0
420	20240926	133000	143625050	5270	5270	5270	5270	1
421	20240926	132900	143619780	5250	5250	5250	5250	0
422	20240926	132800	143619780	5250	5250	5250	5250	40
423	20240926	132700	143409780	5270	5270	5270	5270	0
424	20240926	132600	143409780	5270	5270	5270	5270	0
425	20240926	132500	143409780	5270	5270	5270	5270	0
426	20240926	132400	143409780	5270	5250	5270	5230	134
427	20240926	132300	142707280	5270	5270	5270	5270	0
428	20240926	132200	142707280	5270	5270	5270	5270	3
429	20240926	132100	142691470	5260	5280	5280	5260	1074
430	20240926	132000	137024750	5290	5290	5290	5290	50
431	20240926	131900	136760250	5300	5300	5300	5300	0
432	20240926	131800	136760250	5300	5300	5300	5300	63
433	20240926	131700	136426350	5300	5290	5300	5290	162
434	20240926	131600	135567840	5290	5290	5290	5290	480
435	20240926	131500	133028640	5280	5280	5280	5280	0
436	20240926	131400	133028640	5280	5280	5280	5280	6
437	20240926	131300	132996960	5280	5280	5280	5280	0
438	20240926	131200	132996960	5280	5270	5280	5270	1263
439	20240926	131100	126330590	5270	5270	5270	5270	470
440	20240926	131000	123853690	5270	5270	5270	5270	50
441	20240926	130900	123590190	5260	5260	5260	5260	269
442	20240926	130800	122175250	5250	5250	5250	5250	1464
443	20240926	130700	114489250	5250	5250	5250	5250	113
444	20240926	130600	113896000	5250	5250	5250	5250	400
445	20240926	130500	111796000	5250	5250	5250	5250	878
446	20240926	130400	107186500	5250	5250	5250	5250	0
447	20240926	130300	107186500	5250	5250	5250	5250	0
448	20240926	130200	107186500	5250	5250	5250	5250	1
449	20240926	130100	107181250	5230	5230	5230	5230	0
450	20240926	130000	107181250	5230	5230	5230	5230	0
451	20240926	125900	107181250	5230	5230	5230	5230	0
452	20240926	125800	107181250	5230	5230	5230	5230	0
453	20240926	125700	107181250	5230	5230	5230	5230	0
454	20240926	125600	107181250	5230	5230	5230	5230	0
455	20240926	125500	107181250	5230	5230	5230	5230	0
456	20240926	125400	107181250	5230	5230	5230	5230	0
457	20240926	125300	107181250	5230	5230	5230	5230	37
458	20240926	125200	106987740	5240	5240	5240	5240	96
459	20240926	125100	106484700	5240	5240	5240	5240	200
460	20240926	125000	105436700	5240	5240	5240	5240	0
461	20240926	124900	105436700	5240	5240	5240	5240	0
462	20240926	124800	105436700	5240	5240	5240	5240	0
463	20240926	124700	105436700	5240	5240	5240	5240	126
464	20240926	124600	104776460	5240	5250	5250	5240	293
465	20240926	124500	103241120	5250	5250	5250	5250	0
466	20240926	124400	103241120	5250	5250	5250	5250	0
467	20240926	124300	103241120	5250	5250	5250	5250	0
468	20240926	124200	103241120	5250	5250	5250	5250	20
469	20240926	124100	103136120	5250	5250	5250	5250	200
470	20240926	124000	102086120	5250	5250	5250	5250	0
471	20240926	123900	102086120	5250	5250	5250	5250	0
472	20240926	123800	102086120	5250	5250	5250	5250	0
473	20240926	123700	102086120	5250	5250	5250	5250	0
474	20240926	123600	102086120	5250	5250	5250	5250	3
475	20240926	123500	102070370	5250	5250	5250	5250	8
476	20240926	123400	102028370	5250	5250	5250	5250	0
477	20240926	123300	102028370	5250	5250	5250	5250	0
478	20240926	123200	102028370	5250	5250	5250	5250	0
479	20240926	123100	102028370	5250	5250	5250	5250	0
480	20240926	123000	102028370	5250	5250	5250	5250	0
481	20240926	122900	102028370	5250	5250	5250	5250	100
482	20240926	122800	101503370	5250	5250	5250	5250	360
483	20240926	122700	99613370	5250	5250	5250	5250	0
484	20240926	122600	99613370	5250	5250	5250	5250	0
485	20240926	122500	99613370	5250	5250	5250	5250	10
486	20240926	122400	99560870	5220	5220	5220	5220	0
487	20240926	122300	99560870	5220	5220	5220	5220	0
488	20240926	122200	99560870	5220	5220	5220	5220	0
489	20240926	122100	99560870	5220	5230	5230	5220	98
490	20240926	122000	99049290	5240	5240	5240	5240	0
491	20240926	121900	99049290	5240	5240	5240	5240	2
492	20240926	121800	99038810	5250	5250	5250	5250	5
493	20240926	121700	99012560	5250	5250	5250	5250	0
494	20240926	121600	99012560	5250	5250	5250	5250	100
495	20240926	121500	98487560	5250	5250	5250	5250	0
496	20240926	121400	98487560	5250	5250	5250	5250	0
497	20240926	121300	98487560	5250	5250	5250	5250	0
498	20240926	121200	98487560	5250	5250	5250	5250	0
499	20240926	121100	98487560	5250	5250	5250	5250	0
500	20240926	121000	98487560	5250	5250	5250	5250	0
501	20240926	120900	98487560	5250	5250	5250	5250	22
502	20240926	120800	98372060	5240	5260	5260	5240	121
503	20240926	120700	97737770	5260	5250	5260	5250	1070
504	20240926	120600	92120260	5250	5250	5250	5250	2
505	20240926	120500	92109760	5250	5250	5250	5250	0
506	20240926	120400	92109760	5250	5250	5250	5250	0
507	20240926	120300	92109760	5250	5250	5250	5250	0
508	20240926	120200	92109760	5250	5250	5250	5250	0
509	20240926	120100	92109760	5250	5250	5250	5250	0
510	20240926	120000	92109760	5250	5250	5250	5250	380
511	20240926	115900	90114760	5210	5210	5210	5210	0
512	20240926	115800	90114760	5210	5210	5210	5210	0
513	20240926	115700	90114760	5210	5210	5210	5210	0
514	20240926	115600	90114760	5210	5210	5210	5210	0
515	20240926	115500	90114760	5210	5210	5210	5210	0
516	20240926	115400	90114760	5210	5210	5210	5210	80
517	20240926	115300	89697960	5240	5240	5240	5240	293
518	20240926	115200	88162640	5230	5230	5230	5230	0
519	20240926	115100	88162640	5230	5230	5230	5230	10
520	20240926	115000	88110340	5230	5230	5230	5230	0
521	20240926	114900	88110340	5230	5230	5230	5230	0
522	20240926	114800	88110340	5230	5230	5230	5230	0
523	20240926	114700	88110340	5230	5230	5240	5230	1273
524	20240926	114600	81449650	5230	5230	5230	5230	37
525	20240926	114500	81256140	5230	5230	5230	5230	599
526	20240926	114400	78123370	5230	5230	5230	5230	3
527	20240926	114300	78107680	5200	5200	5200	5200	1
528	20240926	114200	78102480	5200	5200	5200	5200	0
529	20240926	114100	78102480	5200	5200	5200	5200	0
530	20240926	114000	78102480	5200	5200	5200	5200	0
531	20240926	113900	78102480	5200	5200	5200	5200	0
532	20240926	113800	78102480	5200	5200	5200	5200	0
533	20240926	113700	78102480	5200	5200	5200	5200	0
534	20240926	113600	78102480	5200	5200	5200	5200	0
535	20240926	113500	78102480	5200	5200	5200	5200	0
536	20240926	113400	78102480	5200	5200	5200	5200	0
537	20240926	113300	78102480	5200	5200	5200	5200	0
538	20240926	113200	78102480	5200	5200	5200	5200	0
539	20240926	113100	78102480	5200	5220	5220	5200	143
540	20240926	113000	77356040	5210	5210	5210	5210	0
541	20240926	112900	77356040	5210	5210	5210	5210	0
542	20240926	112800	77356040	5210	5210	5210	5210	0
543	20240926	112700	77356040	5210	5210	5210	5210	229
544	20240926	112600	76162950	5200	5200	5200	5200	0
545	20240926	112500	76162950	5200	5200	5200	5200	0
546	20240926	112400	76162950	5200	5200	5200	5200	30
547	20240926	112300	76006950	5180	5180	5180	5180	0
548	20240926	112200	76006950	5180	5180	5180	5180	0
549	20240926	112100	76006950	5180	5180	5180	5180	0
550	20240926	112000	76006950	5180	5180	5180	5180	0
551	20240926	111900	76006950	5180	5180	5180	5180	0
552	20240926	111800	76006950	5180	5180	5180	5180	0
553	20240926	111700	76006950	5180	5190	5190	5180	713
554	20240926	111600	72313590	5180	5180	5180	5180	0
555	20240926	111500	72313590	5180	5180	5180	5180	0
556	20240926	111400	72313590	5180	5180	5180	5180	0
557	20240926	111300	72313590	5180	5180	5180	5180	0
558	20240926	111200	72313590	5180	5180	5180	5180	2
559	20240926	111100	72303230	5210	5210	5210	5210	0
560	20240926	111000	72303230	5210	5210	5210	5210	19
561	20240926	110900	72204240	5210	5210	5210	5210	0
562	20240926	110800	72204240	5210	5210	5210	5210	0
563	20240926	110700	72204240	5210	5210	5210	5210	0
564	20240926	110600	72204240	5210	5210	5210	5210	0
565	20240926	110500	72204240	5210	5210	5210	5210	0
566	20240926	110400	72204240	5210	5210	5210	5210	0
567	20240926	110300	72204240	5210	5210	5210	5210	2
568	20240926	110200	72193820	5200	5200	5200	5200	25
569	20240926	110100	72063820	5190	5190	5190	5190	100
570	20240926	110000	71544820	5190	5190	5190	5190	0
571	20240926	105900	71544820	5190	5190	5190	5190	0
572	20240926	105800	71544820	5190	5190	5190	5190	0
573	20240926	105700	71544820	5190	5190	5190	5190	0
574	20240926	105600	71544820	5190	5190	5190	5190	0
575	20240926	105500	71544820	5190	5190	5190	5190	62
576	20240926	105400	71223040	5210	5210	5210	5210	0
577	20240926	105300	71223040	5210	5210	5210	5210	0
578	20240926	105200	71223040	5210	5210	5210	5210	0
579	20240926	105100	71223040	5210	5210	5210	5210	0
580	20240926	105000	71223040	5210	5210	5210	5210	0
581	20240926	104900	71223040	5210	5210	5210	5210	0
582	20240926	104800	71223040	5210	5210	5210	5210	25
583	20240926	104700	71092790	5210	5210	5210	5210	18
584	20240926	104600	70999010	5210	5210	5210	5210	0
585	20240926	104500	70999010	5210	5210	5210	5210	861
586	20240926	104400	66513200	5210	5210	5210	5210	0
587	20240926	104300	66513200	5210	5210	5210	5210	0
588	20240926	104200	66513200	5210	5210	5210	5210	0
589	20240926	104100	66513200	5210	5210	5210	5210	0
590	20240926	104000	66513200	5210	5210	5210	5210	0
591	20240926	103900	66513200	5210	5210	5210	5210	0
592	20240926	103800	66513200	5210	5210	5210	5210	0
593	20240926	103700	66513200	5210	5210	5210	5210	0
594	20240926	103600	66513200	5210	5210	5210	5210	1
595	20240926	103500	66507990	5190	5190	5190	5190	0
596	20240926	103400	66507990	5190	5200	5200	5190	642
597	20240926	103300	63170210	5190	5190	5190	5190	0
598	20240926	103200	63170210	5190	5190	5190	5190	0
599	20240926	103100	63170210	5190	5190	5190	5190	0
600	20240926	103000	63170210	5190	5190	5190	5190	0
601	20240926	102900	63170210	5190	5190	5190	5190	0
602	20240926	102800	63170210	5190	5190	5190	5190	0
603	20240926	102700	63170210	5190	5190	5190	5190	55
604	20240926	102600	62884760	5190	5210	5220	5190	1130
605	20240926	102500	57007040	5200	5200	5200	5200	0
606	20240926	102400	57007040	5200	5200	5200	5200	0
607	20240926	102300	57007040	5200	5200	5200	5200	0
608	20240926	102200	57007040	5200	5220	5220	5200	12
609	20240926	102100	56944560	5220	5210	5220	5210	101
610	20240926	102000	56418340	5220	5220	5220	5220	1
611	20240926	101900	56413120	5220	5220	5220	5220	346
612	20240926	101800	54607000	5220	5220	5220	5220	6
613	20240926	101700	54575680	5170	5170	5170	5170	0
614	20240926	101600	54575680	5170	5170	5170	5170	228
615	20240926	101500	53396920	5220	5220	5220	5220	0
616	20240926	101400	53396920	5220	5220	5220	5220	2
617	20240926	101300	53386480	5220	5220	5220	5220	0
618	20240926	101200	53386480	5220	5220	5220	5220	0
619	20240926	101100	53386480	5220	5220	5220	5220	0
620	20240926	101000	53386480	5220	5220	5220	5220	0
621	20240926	100900	53386480	5220	5220	5220	5220	100
622	20240926	100800	52864480	5220	5210	5220	5210	400
623	20240926	100700	50779790	5210	5210	5210	5210	0
624	20240926	100600	50779790	5210	5170	5210	5170	40
625	20240926	100500	50572150	5170	5180	5180	5170	1351
626	20240926	100400	43574070	5180	5180	5180	5180	1227
627	20240926	100300	37218210	5180	5180	5180	5180	97
628	20240926	100200	36715750	5180	5180	5180	5180	573
629	20240926	100100	33747610	5180	5180	5180	5180	9
630	20240926	100000	33700990	5190	5190	5190	5190	0
631	20240926	095900	33700990	5190	5190	5190	5190	0
632	20240926	095800	33700990	5190	5190	5190	5190	0
633	20240926	095700	33700990	5190	5190	5190	5190	0
634	20240926	095600	33700990	5190	5190	5190	5190	0
635	20240926	095500	33700990	5190	5190	5190	5190	0
636	20240926	095400	33700990	5190	5190	5190	5190	3
637	20240926	095300	33685420	5190	5190	5190	5190	0
638	20240926	095200	33685420	5190	5190	5190	5190	0
639	20240926	095100	33685420	5190	5190	5190	5190	996
640	20240926	095000	28516180	5180	5180	5180	5180	26
641	20240926	094900	28381500	5190	5190	5190	5190	0
642	20240926	094800	28381500	5190	5190	5190	5190	1
643	20240926	094700	28376310	5200	5200	5200	5200	0
644	20240926	094600	28376310	5200	5200	5200	5200	31
645	20240926	094500	28215110	5200	5200	5200	5200	0
646	20240926	094400	28215110	5200	5200	5200	5200	1
647	20240926	094300	28209910	5200	5200	5200	5200	1
648	20240926	094200	28204710	5200	5200	5200	5200	2
649	20240926	094100	28194310	5210	5210	5210	5210	2
650	20240926	094000	28183890	5210	5210	5210	5210	2
651	20240926	093900	28173470	5200	5200	5200	5200	1
652	20240926	093800	28168270	5180	5180	5180	5180	0
653	20240926	093700	28168270	5180	5180	5180	5180	33
654	20240926	093600	27997330	5180	5190	5190	5180	253
655	20240926	093500	26684340	5190	5190	5190	5190	52
656	20240926	093400	26414460	5200	5200	5200	5200	0
657	20240926	093300	26414460	5200	5200	5200	5200	59
658	20240926	093200	26107660	5200	5200	5200	5200	0
659	20240926	093100	26107660	5200	5200	5200	5200	0
660	20240926	093000	26107660	5200	5200	5200	5200	0
661	20240926	092900	26107660	5200	5210	5210	5200	321
662	20240926	092800	24435690	5200	5200	5200	5200	0
663	20240926	092700	24435690	5200	5200	5200	5200	0
664	20240926	092600	24435690	5200	5200	5200	5200	10
665	20240926	092500	24383690	5200	5200	5200	5200	0
666	20240926	092400	24383690	5200	5200	5200	5200	0
667	20240926	092300	24383690	5200	5200	5200	5200	0
668	20240926	092200	24383690	5200	5210	5210	5200	260
669	20240926	092100	23029500	5220	5220	5220	5220	123
670	20240926	092000	22387440	5230	5230	5230	5230	0
671	20240926	091900	22387440	5230	5230	5230	5230	0
672	20240926	091800	22387440	5230	5230	5230	5230	0
673	20240926	091700	22387440	5230	5230	5230	5230	1
674	20240926	091600	22382210	5220	5220	5220	5220	0
675	20240926	091500	22382210	5220	5220	5220	5220	0
676	20240926	091400	22382210	5220	5220	5220	5220	1
677	20240926	091300	22376990	5220	5230	5230	5220	65
678	20240926	091200	22037190	5230	5230	5230	5230	2
679	20240926	091100	22026730	5220	5220	5220	5220	0
680	20240926	091000	22026730	5220	5210	5220	5210	602
681	20240926	090900	18886650	5210	5210	5210	5210	100
682	20240926	090800	18365650	5200	5200	5200	5200	0
683	20240926	090700	18365650	5200	5200	5200	5200	10
684	20240926	090600	18313650	5200	5190	5200	5190	340
685	20240926	090500	16545800	5170	5170	5170	5170	0
686	20240926	090400	16545800	5170	5150	5170	5150	4
687	20240926	090300	16525140	5150	5170	5170	5150	101
688	20240926	090200	16002990	5170	5180	5180	5170	256
689	20240926	090100	14677410	5170	5140	5170	5100	370
690	20240926	090000	12786630	5140	5120	5170	5120	2493