KissMeData/052790/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193500	185569280	6550	6550	6550	6550	573
3	20240926	193400	185569280	6550	6550	6550	6550	0
4	20240926	193300	185569280	6550	6550	6550	6550	0
5	20240926	193200	185569280	6550	6550	6550	6550	0
6	20240926	193100	185569280	6550	6550	6550	6550	0
7	20240926	193000	185569280	6550	6550	6550	6550	0
8	20240926	192900	185569280	6550	6550	6550	6550	0
9	20240926	192800	185569280	6550	6550	6550	6550	0
10	20240926	192700	185569280	6550	6550	6550	6550	0
11	20240926	192600	185569280	6550	6550	6550	6550	0
12	20240926	192500	185569280	6550	6550	6550	6550	0
13	20240926	192400	185569280	6550	6550	6550	6550	0
14	20240926	192300	185569280	6550	6550	6550	6550	0
15	20240926	192200	185569280	6550	6550	6550	6550	0
16	20240926	192100	185569280	6550	6550	6550	6550	0
17	20240926	192000	185569280	6550	6550	6550	6550	0
18	20240926	191900	185569280	6550	6550	6550	6550	0
19	20240926	191800	185569280	6550	6550	6550	6550	0
20	20240926	191700	185569280	6550	6550	6550	6550	0
21	20240926	191600	185569280	6550	6550	6550	6550	0
22	20240926	191500	185569280	6550	6550	6550	6550	0
23	20240926	191400	185569280	6550	6550	6550	6550	0
24	20240926	191300	185569280	6550	6550	6550	6550	0
25	20240926	191200	185569280	6550	6550	6550	6550	0
26	20240926	191100	185569280	6550	6550	6550	6550	0
27	20240926	191000	185569280	6550	6550	6550	6550	0
28	20240926	190900	185569280	6550	6550	6550	6550	0
29	20240926	190800	185569280	6550	6550	6550	6550	0
30	20240926	190700	185569280	6550	6550	6550	6550	0
31	20240926	190600	185569280	6550	6550	6550	6550	0
32	20240926	190500	185569280	6550	6550	6550	6550	573
33	20240926	190400	185569280	6550	6550	6550	6550	0
34	20240926	190300	185569280	6550	6550	6550	6550	0
35	20240926	190200	185569280	6550	6550	6550	6550	0
36	20240926	190100	185569280	6550	6550	6550	6550	0
37	20240926	190000	185569280	6550	6550	6550	6550	0
38	20240926	185900	185569280	6550	6550	6550	6550	0
39	20240926	185800	185569280	6550	6550	6550	6550	0
40	20240926	185700	185569280	6550	6550	6550	6550	0
41	20240926	185600	185569280	6550	6550	6550	6550	0
42	20240926	185500	185569280	6550	6550	6550	6550	0
43	20240926	185400	185569280	6550	6550	6550	6550	0
44	20240926	185300	185569280	6550	6550	6550	6550	0
45	20240926	185200	185569280	6550	6550	6550	6550	0
46	20240926	185100	185569280	6550	6550	6550	6550	0
47	20240926	185000	185569280	6550	6550	6550	6550	0
48	20240926	184900	185569280	6550	6550	6550	6550	0
49	20240926	184800	185569280	6550	6550	6550	6550	0
50	20240926	184700	185569280	6550	6550	6550	6550	0
51	20240926	184600	185569280	6550	6550	6550	6550	0
52	20240926	184500	185569280	6550	6550	6550	6550	0
53	20240926	184400	185569280	6550	6550	6550	6550	0
54	20240926	184300	185569280	6550	6550	6550	6550	0
55	20240926	184200	185569280	6550	6550	6550	6550	0
56	20240926	184100	185569280	6550	6550	6550	6550	0
57	20240926	184000	185569280	6550	6550	6550	6550	0
58	20240926	183900	185569280	6550	6550	6550	6550	0
59	20240926	183800	185569280	6550	6550	6550	6550	0
60	20240926	183700	185569280	6550	6550	6550	6550	0
61	20240926	183600	185569280	6550	6550	6550	6550	0
62	20240926	183500	185569280	6550	6550	6550	6550	573
63	20240926	183400	185569280	6550	6550	6550	6550	0
64	20240926	183300	185569280	6550	6550	6550	6550	0
65	20240926	183200	185569280	6550	6550	6550	6550	0
66	20240926	183100	185569280	6550	6550	6550	6550	0
67	20240926	183000	185569280	6550	6550	6550	6550	0
68	20240926	182900	185569280	6550	6550	6550	6550	0
69	20240926	182800	185569280	6550	6550	6550	6550	0
70	20240926	182700	185569280	6550	6550	6550	6550	0
71	20240926	182600	185569280	6550	6550	6550	6550	0
72	20240926	182500	185569280	6550	6550	6550	6550	0
73	20240926	182400	185569280	6550	6550	6550	6550	0
74	20240926	182300	185569280	6550	6550	6550	6550	0
75	20240926	182200	185569280	6550	6550	6550	6550	0
76	20240926	182100	185569280	6550	6550	6550	6550	0
77	20240926	182000	185569280	6550	6550	6550	6550	0
78	20240926	181900	185569280	6550	6550	6550	6550	0
79	20240926	181800	185569280	6550	6550	6550	6550	0
80	20240926	181700	185569280	6550	6550	6550	6550	0
81	20240926	181600	185569280	6550	6550	6550	6550	0
82	20240926	181500	185569280	6550	6550	6550	6550	0
83	20240926	181400	185569280	6550	6550	6550	6550	0
84	20240926	181300	185569280	6550	6550	6550	6550	0
85	20240926	181200	185569280	6550	6550	6550	6550	0
86	20240926	181100	185569280	6550	6550	6550	6550	0
87	20240926	181000	185569280	6550	6550	6550	6550	0
88	20240926	180900	185569280	6550	6550	6550	6550	0
89	20240926	180800	185569280	6550	6550	6550	6550	0
90	20240926	180700	185569280	6550	6550	6550	6550	0
91	20240926	180600	185569280	6550	6550	6550	6550	0
92	20240926	180500	185569280	6550	6550	6550	6550	573
93	20240926	180400	185569280	6550	6550	6550	6550	0
94	20240926	180300	185569280	6550	6550	6550	6550	0
95	20240926	180200	185569280	6550	6550	6550	6550	0
96	20240926	180100	185569280	6550	6550	6550	6550	0
97	20240926	180000	185569280	6550	6550	6550	6550	0
98	20240926	175900	185569280	6550	6550	6550	6550	0
99	20240926	175800	185569280	6550	6550	6550	6550	0
100	20240926	175700	185569280	6550	6550	6550	6550	0
101	20240926	175600	185569280	6550	6550	6550	6550	0
102	20240926	175500	185569280	6550	6550	6550	6550	0
103	20240926	175400	185569280	6550	6550	6550	6550	0
104	20240926	175300	185569280	6550	6550	6550	6550	0
105	20240926	175200	185569280	6550	6550	6550	6550	0
106	20240926	175100	185569280	6550	6550	6550	6550	0
107	20240926	175000	185569280	6550	6550	6550	6550	0
108	20240926	174900	185569280	6550	6550	6550	6550	0
109	20240926	174800	185569280	6550	6550	6550	6550	0
110	20240926	174700	185569280	6550	6550	6550	6550	0
111	20240926	174600	185569280	6550	6550	6550	6550	0
112	20240926	174500	185569280	6550	6550	6550	6550	0
113	20240926	174400	185569280	6550	6550	6550	6550	0
114	20240926	174300	185569280	6550	6550	6550	6550	0
115	20240926	174200	185569280	6550	6550	6550	6550	0
116	20240926	174100	185569280	6550	6550	6550	6550	0
117	20240926	174000	185569280	6550	6550	6550	6550	0
118	20240926	173900	185569280	6550	6550	6550	6550	0
119	20240926	173800	185569280	6550	6550	6550	6550	0
120	20240926	173700	185569280	6550	6550	6550	6550	0
121	20240926	173600	185569280	6550	6550	6550	6550	0
122	20240926	173500	185569280	6550	6550	6550	6550	573
123	20240926	173400	185569280	6550	6550	6550	6550	0
124	20240926	173300	185569280	6550	6550	6550	6550	0
125	20240926	173200	185569280	6550	6550	6550	6550	0
126	20240926	173100	185569280	6550	6550	6550	6550	0
127	20240926	173000	185569280	6550	6550	6550	6550	0
128	20240926	172900	185569280	6550	6550	6550	6550	0
129	20240926	172800	185569280	6550	6550	6550	6550	0
130	20240926	172700	185569280	6550	6550	6550	6550	0
131	20240926	172600	185569280	6550	6550	6550	6550	0
132	20240926	172500	185569280	6550	6550	6550	6550	0
133	20240926	172400	185569280	6550	6550	6550	6550	0
134	20240926	172300	185569280	6550	6550	6550	6550	0
135	20240926	172200	185569280	6550	6550	6550	6550	0
136	20240926	172100	185569280	6550	6550	6550	6550	0
137	20240926	172000	185569280	6550	6550	6550	6550	0
138	20240926	171900	185569280	6550	6550	6550	6550	0
139	20240926	171800	185569280	6550	6550	6550	6550	0
140	20240926	171700	185569280	6550	6550	6550	6550	0
141	20240926	171600	185569280	6550	6550	6550	6550	0
142	20240926	171500	185569280	6550	6550	6550	6550	0
143	20240926	171400	185569280	6550	6550	6550	6550	0
144	20240926	171300	185569280	6550	6550	6550	6550	0
145	20240926	171200	185569280	6550	6550	6550	6550	0
146	20240926	171100	185569280	6550	6550	6550	6550	0
147	20240926	171000	185569280	6550	6550	6550	6550	0
148	20240926	170900	185569280	6550	6550	6550	6550	0
149	20240926	170800	185569280	6550	6550	6550	6550	0
150	20240926	170700	185569280	6550	6550	6550	6550	0
151	20240926	170600	185569280	6550	6550	6550	6550	0
152	20240926	170500	185569280	6550	6550	6550	6550	573
153	20240926	170400	185569280	6550	6550	6550	6550	0
154	20240926	170300	185569280	6550	6550	6550	6550	0
155	20240926	170200	185569280	6550	6550	6550	6550	0
156	20240926	170100	185569280	6550	6550	6550	6550	0
157	20240926	170000	185569280	6550	6550	6550	6550	0
158	20240926	165900	185569280	6550	6550	6550	6550	0
159	20240926	165800	185569280	6550	6550	6550	6550	0
160	20240926	165700	185569280	6550	6550	6550	6550	0
161	20240926	165600	185569280	6550	6550	6550	6550	0
162	20240926	165500	185569280	6550	6550	6550	6550	0
163	20240926	165400	185569280	6550	6550	6550	6550	0
164	20240926	165300	185569280	6550	6550	6550	6550	0
165	20240926	165200	185569280	6550	6550	6550	6550	0
166	20240926	165100	185569280	6550	6550	6550	6550	0
167	20240926	165000	185569280	6550	6550	6550	6550	0
168	20240926	164900	185569280	6550	6550	6550	6550	0
169	20240926	164800	185569280	6550	6550	6550	6550	0
170	20240926	164700	185569280	6550	6550	6550	6550	0
171	20240926	164600	185569280	6550	6550	6550	6550	0
172	20240926	164500	185569280	6550	6550	6550	6550	0
173	20240926	164400	185569280	6550	6550	6550	6550	0
174	20240926	164300	185569280	6550	6550	6550	6550	0
175	20240926	164200	185569280	6550	6550	6550	6550	0
176	20240926	164100	185569280	6550	6550	6550	6550	0
177	20240926	164000	185569280	6550	6550	6550	6550	0
178	20240926	163900	185569280	6550	6550	6550	6550	0
179	20240926	163800	185569280	6550	6550	6550	6550	0
180	20240926	163700	185569280	6550	6550	6550	6550	0
181	20240926	163600	185569280	6550	6550	6550	6550	0
182	20240926	163500	185569280	6550	6550	6550	6550	573
183	20240926	163400	185569280	6550	6550	6550	6550	0
184	20240926	163300	185569280	6550	6550	6550	6550	0
185	20240926	163200	185569280	6550	6550	6550	6550	0
186	20240926	163100	185569280	6550	6550	6550	6550	0
187	20240926	163000	185569280	6550	6550	6550	6550	0
188	20240926	162900	185569280	6550	6550	6550	6550	0
189	20240926	162800	185569280	6550	6550	6550	6550	0
190	20240926	162700	185569280	6550	6550	6550	6550	0
191	20240926	162600	185569280	6550	6550	6550	6550	0
192	20240926	162500	185569280	6550	6550	6550	6550	0
193	20240926	162400	185569280	6550	6550	6550	6550	0
194	20240926	162300	185569280	6550	6550	6550	6550	0
195	20240926	162200	185569280	6550	6550	6550	6550	0
196	20240926	162100	185569280	6550	6550	6550	6550	0
197	20240926	162000	185569280	6550	6550	6550	6550	0
198	20240926	161900	185569280	6550	6550	6550	6550	0
199	20240926	161800	185569280	6550	6550	6550	6550	0
200	20240926	161700	185569280	6550	6550	6550	6550	0
201	20240926	161600	185569280	6550	6550	6550	6550	0
202	20240926	161500	185569280	6550	6550	6550	6550	0
203	20240926	161400	185569280	6550	6550	6550	6550	0
204	20240926	161300	185569280	6550	6550	6550	6550	0
205	20240926	161200	185569280	6550	6550	6550	6550	0
206	20240926	161100	185569280	6550	6550	6550	6550	0
207	20240926	161000	185569280	6550	6550	6550	6550	0
208	20240926	160900	185569280	6550	6550	6550	6550	0
209	20240926	160800	185569280	6550	6550	6550	6550	0
210	20240926	160700	185569280	6550	6550	6550	6550	0
211	20240926	160600	185569280	6550	6550	6550	6550	0
212	20240926	160500	185569280	6550	6550	6550	6550	573
213	20240926	160400	185569280	6550	6550	6550	6550	0
214	20240926	160300	185569280	6550	6550	6550	6550	0
215	20240926	160200	185569280	6550	6550	6550	6550	0
216	20240926	160100	185569280	6550	6550	6550	6550	0
217	20240926	160000	185569280	6550	6550	6550	6550	0
218	20240926	155900	185569280	6550	6550	6550	6550	0
219	20240926	155800	185569280	6550	6550	6550	6550	0
220	20240926	155700	185569280	6550	6550	6550	6550	0
221	20240926	155600	185569280	6550	6550	6550	6550	0
222	20240926	155500	185569280	6550	6550	6550	6550	0
223	20240926	155400	185569280	6550	6550	6550	6550	0
224	20240926	155300	185569280	6550	6550	6550	6550	0
225	20240926	155200	185569280	6550	6550	6550	6550	0
226	20240926	155100	185569280	6550	6550	6550	6550	0
227	20240926	155000	185569280	6550	6550	6550	6550	0
228	20240926	154900	185569280	6550	6550	6550	6550	0
229	20240926	154800	185569280	6550	6550	6550	6550	0
230	20240926	154700	185569280	6550	6550	6550	6550	0
231	20240926	154600	185569280	6550	6550	6550	6550	0
232	20240926	154500	185569280	6550	6550	6550	6550	0
233	20240926	154400	185569280	6550	6550	6550	6550	0
234	20240926	154300	185569280	6550	6550	6550	6550	0
235	20240926	154200	185569280	6550	6550	6550	6550	0
236	20240926	154100	185569280	6550	6550	6550	6550	0
237	20240926	154000	185569280	6550	6550	6550	6550	0
238	20240926	153900	185569280	6550	6550	6550	6550	0
239	20240926	153800	185569280	6550	6550	6550	6550	0
240	20240926	153700	185569280	6550	6550	6550	6550	0
241	20240926	153600	185569280	6550	6550	6550	6550	0
242	20240926	153500	185569280	6550	6550	6550	6550	573
243	20240926	153400	185569280	6550	6550	6550	6550	0
244	20240926	153300	185569280	6550	6550	6550	6550	0
245	20240926	153200	185569280	6550	6550	6550	6550	0
246	20240926	153100	185569280	6550	6550	6550	6550	0
247	20240926	153000	185569280	6550	6550	6550	6550	573
248	20240926	152900	181816130	6540	6540	6540	6540	0
249	20240926	152800	181816130	6540	6540	6540	6540	0
250	20240926	152700	181816130	6540	6540	6540	6540	0
251	20240926	152600	181816130	6540	6540	6540	6540	0
252	20240926	152500	181816130	6540	6540	6540	6540	0
253	20240926	152400	181816130	6540	6540	6540	6540	0
254	20240926	152300	181816130	6540	6540	6540	6540	0
255	20240926	152200	181816130	6540	6540	6540	6540	0
256	20240926	152100	181816130	6540	6540	6540	6540	0
257	20240926	152000	181816130	6540	6540	6540	6540	0
258	20240926	151900	181816130	6540	6540	6540	6540	0
259	20240926	151800	181816130	6540	6540	6540	6540	1
260	20240926	151700	181809590	6510	6510	6510	6510	1
261	20240926	151600	181803080	6510	6510	6510	6510	11
262	20240926	151500	181731470	6500	6500	6500	6500	2
263	20240926	151400	181718470	6510	6510	6510	6500	628
264	20240926	151300	177633830	6510	6510	6510	6510	103
265	20240926	151200	176963300	6510	6530	6530	6510	583
266	20240926	151100	173167650	6530	6530	6530	6530	13
267	20240926	151000	173082760	6540	6540	6540	6540	0
268	20240926	150900	173082760	6540	6510	6540	6510	125
269	20240926	150800	172268260	6510	6510	6510	6510	0
270	20240926	150700	172268260	6510	6510	6510	6510	0
271	20240926	150600	172268260	6510	6510	6510	6510	26
272	20240926	150500	172099000	6500	6530	6530	6500	500
273	20240926	150400	168845810	6540	6540	6540	6540	0
274	20240926	150300	168845810	6540	6540	6540	6540	0
275	20240926	150200	168845810	6540	6540	6540	6540	0
276	20240926	150100	168845810	6540	6540	6540	6540	3
277	20240926	150000	168826190	6540	6540	6540	6540	0
278	20240926	145900	168826190	6540	6540	6540	6540	37
279	20240926	145800	168584210	6540	6540	6540	6540	50
280	20240926	145700	168257210	6540	6540	6540	6540	1
281	20240926	145600	168250670	6550	6550	6550	6550	0
282	20240926	145500	168250670	6550	6550	6550	6550	0
283	20240926	145400	168250670	6550	6550	6550	6550	0
284	20240926	145300	168250670	6550	6550	6550	6550	0
285	20240926	145200	168250670	6550	6550	6550	6550	0
286	20240926	145100	168250670	6550	6550	6550	6550	0
287	20240926	145000	168250670	6550	6550	6550	6550	0
288	20240926	144900	168250670	6550	6550	6550	6550	0
289	20240926	144800	168250670	6550	6550	6550	6550	0
290	20240926	144700	168250670	6550	6550	6550	6550	20
291	20240926	144600	168119670	6550	6550	6550	6550	0
292	20240926	144500	168119670	6550	6550	6550	6550	0
293	20240926	144400	168119670	6550	6550	6550	6550	200
294	20240926	144300	166809670	6550	6550	6550	6550	0
295	20240926	144200	166809670	6550	6550	6550	6550	16
296	20240926	144100	166704870	6550	6550	6550	6550	0
297	20240926	144000	166704870	6550	6550	6550	6550	0
298	20240926	143900	166704870	6550	6550	6550	6550	0
299	20240926	143800	166704870	6550	6550	6550	6550	0
300	20240926	143700	166704870	6550	6550	6550	6550	0
301	20240926	143600	166704870	6550	6550	6550	6550	0
302	20240926	143500	166704870	6550	6550	6550	6550	0
303	20240926	143400	166704870	6550	6550	6550	6550	0
304	20240926	143300	166704870	6550	6550	6550	6550	0
305	20240926	143200	166704870	6550	6550	6550	6550	0
306	20240926	143100	166704870	6550	6550	6550	6550	0
307	20240926	143000	166704870	6550	6550	6550	6550	0
308	20240926	142900	166704870	6550	6550	6550	6550	0
309	20240926	142800	166704870	6550	6550	6550	6550	0
310	20240926	142700	166704870	6550	6550	6550	6550	0
311	20240926	142600	166704870	6550	6550	6550	6550	0
312	20240926	142500	166704870	6550	6550	6550	6550	0
313	20240926	142400	166704870	6550	6550	6550	6550	2
314	20240926	142300	166691770	6550	6550	6550	6550	0
315	20240926	142200	166691770	6550	6550	6550	6550	1
316	20240926	142100	166685220	6550	6550	6550	6550	0
317	20240926	142000	166685220	6550	6550	6550	6550	0
318	20240926	141900	166685220	6550	6550	6550	6550	0
319	20240926	141800	166685220	6550	6550	6550	6550	0
320	20240926	141700	166685220	6550	6550	6550	6550	0
321	20240926	141600	166685220	6550	6550	6550	6550	0
322	20240926	141500	166685220	6550	6550	6550	6550	0
323	20240926	141400	166685220	6550	6550	6550	6550	391
324	20240926	141300	164124170	6550	6500	6550	6500	2
325	20240926	141200	164111120	6510	6510	6510	6510	0
326	20240926	141100	164111120	6510	6510	6510	6510	0
327	20240926	141000	164111120	6510	6510	6510	6510	0
328	20240926	140900	164111120	6510	6510	6510	6510	0
329	20240926	140800	164111120	6510	6510	6510	6510	0
330	20240926	140700	164111120	6510	6510	6510	6510	7
331	20240926	140600	164065550	6510	6510	6510	6510	50
332	20240926	140500	163740050	6510	6510	6510	6510	0
333	20240926	140400	163740050	6510	6510	6510	6510	25
334	20240926	140300	163577300	6510	6510	6510	6510	0
335	20240926	140200	163577300	6510	6510	6510	6510	0
336	20240926	140100	163577300	6510	6510	6510	6510	18
337	20240926	140000	163460120	6500	6500	6500	6500	0
338	20240926	135900	163460120	6500	6500	6500	6500	22
339	20240926	135800	163317120	6540	6540	6540	6540	100
340	20240926	135700	162663120	6540	6540	6540	6540	0
341	20240926	135600	162663120	6540	6540	6540	6540	30
342	20240926	135500	162466920	6540	6540	6540	6540	0
343	20240926	135400	162466920	6540	6540	6540	6540	0
344	20240926	135300	162466920	6540	6540	6540	6540	1
345	20240926	135200	162460380	6530	6530	6530	6530	0
346	20240926	135100	162460380	6530	6530	6530	6530	0
347	20240926	135000	162460380	6530	6530	6530	6530	19
348	20240926	134900	162336310	6500	6500	6500	6500	10
349	20240926	134800	162271310	6470	6470	6470	6470	0
350	20240926	134700	162271310	6470	6470	6470	6470	0
351	20240926	134600	162271310	6470	6490	6490	6470	200
352	20240926	134500	160975250	6530	6490	6530	6490	59
353	20240926	134400	160591640	6470	6470	6470	6470	0
354	20240926	134300	160591640	6470	6470	6470	6470	0
355	20240926	134200	160591640	6470	6470	6470	6470	0
356	20240926	134100	160591640	6470	6470	6470	6470	220
357	20240926	134000	159168240	6470	6470	6470	6470	0
358	20240926	133900	159168240	6470	6470	6470	6470	0
359	20240926	133800	159168240	6470	6470	6470	6470	0
360	20240926	133700	159168240	6470	6480	6480	6470	1000
361	20240926	133600	152693850	6480	6500	6500	6480	1000
362	20240926	133500	146210080	6500	6520	6520	6500	1000
363	20240926	133400	139701520	6510	6540	6540	6510	700
364	20240926	133300	135140180	6560	6560	6560	6560	0
365	20240926	133200	135140180	6560	6560	6560	6560	0
366	20240926	133100	135140180	6560	6560	6560	6560	0
367	20240926	133000	135140180	6560	6560	6560	6560	30
368	20240926	132900	134943380	6560	6560	6560	6560	0
369	20240926	132800	134943380	6560	6560	6560	6560	0
370	20240926	132700	134943380	6560	6560	6560	6560	0
371	20240926	132600	134943380	6560	6560	6560	6560	0
372	20240926	132500	134943380	6560	6560	6560	6560	0
373	20240926	132400	134943380	6560	6560	6560	6560	0
374	20240926	132300	134943380	6560	6560	6560	6560	0
375	20240926	132200	134943380	6560	6560	6560	6560	0
376	20240926	132100	134943380	6560	6560	6560	6560	100
377	20240926	132000	134287380	6550	6550	6550	6550	100
378	20240926	131900	133632380	6550	6550	6550	6550	0
379	20240926	131800	133632380	6550	6550	6550	6550	0
380	20240926	131700	133632380	6550	6550	6550	6550	0
381	20240926	131600	133632380	6550	6550	6550	6550	0
382	20240926	131500	133632380	6550	6550	6550	6550	30
383	20240926	131400	133435880	6550	6550	6550	6550	0
384	20240926	131300	133435880	6550	6550	6550	6550	0
385	20240926	131200	133435880	6550	6550	6550	6550	0
386	20240926	131100	133435880	6550	6550	6550	6550	0
387	20240926	131000	133435880	6550	6550	6550	6550	0
388	20240926	130900	133435880	6550	6550	6550	6550	0
389	20240926	130800	133435880	6550	6550	6550	6550	0
390	20240926	130700	133435880	6550	6550	6550	6550	0
391	20240926	130600	133435880	6550	6550	6550	6550	0
392	20240926	130500	133435880	6550	6550	6550	6550	3
393	20240926	130400	133416230	6550	6550	6550	6550	0
394	20240926	130300	133416230	6550	6550	6550	6550	52
395	20240926	130200	133075630	6560	6560	6560	6560	0
396	20240926	130100	133075630	6560	6560	6560	6560	0
397	20240926	130000	133075630	6560	6560	6560	6560	0
398	20240926	125900	133075630	6560	6560	6560	6560	0
399	20240926	125800	133075630	6560	6560	6560	6560	0
400	20240926	125700	133075630	6560	6560	6560	6560	0
401	20240926	125600	133075630	6560	6560	6560	6560	1
402	20240926	125500	133069070	6560	6560	6560	6560	0
403	20240926	125400	133069070	6560	6560	6560	6560	5
404	20240926	125300	133036270	6550	6550	6550	6550	0
405	20240926	125200	133036270	6550	6550	6550	6550	0
406	20240926	125100	133036270	6550	6550	6550	6550	0
407	20240926	125000	133036270	6550	6550	6550	6550	0
408	20240926	124900	133036270	6550	6550	6550	6550	0
409	20240926	124800	133036270	6550	6550	6550	6550	0
410	20240926	124700	133036270	6550	6550	6550	6550	0
411	20240926	124600	133036270	6550	6550	6550	6550	0
412	20240926	124500	133036270	6550	6550	6550	6550	0
413	20240926	124400	133036270	6550	6550	6550	6550	0
414	20240926	124300	133036270	6550	6550	6550	6550	0
415	20240926	124200	133036270	6550	6550	6550	6550	0
416	20240926	124100	133036270	6550	6550	6550	6550	0
417	20240926	124000	133036270	6550	6550	6550	6550	21
418	20240926	123900	132898720	6540	6540	6540	6540	0
419	20240926	123800	132898720	6540	6540	6540	6540	0
420	20240926	123700	132898720	6540	6540	6540	6540	0
421	20240926	123600	132898720	6540	6540	6540	6540	55
422	20240926	123500	132539020	6550	6550	6550	6550	0
423	20240926	123400	132539020	6550	6550	6550	6550	0
424	20240926	123300	132539020	6550	6550	6550	6550	0
425	20240926	123200	132539020	6550	6550	6550	6550	0
426	20240926	123100	132539020	6550	6550	6550	6550	0
427	20240926	123000	132539020	6550	6550	6550	6550	2
428	20240926	122900	132525920	6550	6550	6550	6550	1
429	20240926	122800	132519370	6550	6550	6550	6550	0
430	20240926	122700	132519370	6550	6550	6550	6550	0
431	20240926	122600	132519370	6550	6550	6550	6550	0
432	20240926	122500	132519370	6550	6550	6550	6550	0
433	20240926	122400	132519370	6550	6550	6550	6550	0
434	20240926	122300	132519370	6550	6550	6550	6550	0
435	20240926	122200	132519370	6550	6550	6550	6550	0
436	20240926	122100	132519370	6550	6550	6550	6550	1
437	20240926	122000	132512820	6550	6550	6550	6550	0
438	20240926	121900	132512820	6550	6550	6550	6550	2
439	20240926	121800	132499720	6520	6520	6520	6520	0
440	20240926	121700	132499720	6520	6520	6520	6520	0
441	20240926	121600	132499720	6520	6520	6520	6520	0
442	20240926	121500	132499720	6520	6540	6540	6520	259
443	20240926	121400	130810900	6550	6550	6550	6550	0
444	20240926	121300	130810900	6550	6550	6550	6550	0
445	20240926	121200	130810900	6550	6550	6550	6550	0
446	20240926	121100	130810900	6550	6550	6550	6550	0
447	20240926	121000	130810900	6550	6550	6550	6550	0
448	20240926	120900	130810900	6550	6550	6550	6550	0
449	20240926	120800	130810900	6550	6550	6550	6550	0
450	20240926	120700	130810900	6550	6550	6550	6550	0
451	20240926	120600	130810900	6550	6550	6550	6550	0
452	20240926	120500	130810900	6550	6550	6550	6550	0
453	20240926	120400	130810900	6550	6550	6550	6550	0
454	20240926	120300	130810900	6550	6550	6550	6550	0
455	20240926	120200	130810900	6550	6550	6550	6550	0
456	20240926	120100	130810900	6550	6550	6550	6550	0
457	20240926	120000	130810900	6550	6540	6550	6540	4
458	20240926	115900	130784730	6530	6530	6530	6530	70
459	20240926	115800	130327630	6550	6550	6550	6550	0
460	20240926	115700	130327630	6550	6550	6550	6550	4
461	20240926	115600	130301430	6540	6540	6540	6540	0
462	20240926	115500	130301430	6540	6540	6540	6540	0
463	20240926	115400	130301430	6540	6540	6540	6540	0
464	20240926	115300	130301430	6540	6540	6540	6540	0
465	20240926	115200	130301430	6540	6540	6540	6540	25
466	20240926	115100	130137930	6540	6540	6540	6540	0
467	20240926	115000	130137930	6540	6540	6540	6540	0
468	20240926	114900	130137930	6540	6540	6540	6540	0
469	20240926	114800	130137930	6540	6540	6540	6540	0
470	20240926	114700	130137930	6540	6540	6540	6540	0
471	20240926	114600	130137930	6540	6540	6540	6540	0
472	20240926	114500	130137930	6540	6540	6540	6540	0
473	20240926	114400	130137930	6540	6540	6540	6540	0
474	20240926	114300	130137930	6540	6540	6540	6540	0
475	20240926	114200	130137930	6540	6540	6540	6540	0
476	20240926	114100	130137930	6540	6540	6540	6540	0
477	20240926	114000	130137930	6540	6540	6540	6540	0
478	20240926	113900	130137930	6540	6540	6540	6540	0
479	20240926	113800	130137930	6540	6520	6540	6520	309
480	20240926	113700	128119150	6520	6510	6520	6510	192
481	20240926	113600	126869220	6480	6480	6480	6480	10
482	20240926	113500	126804420	6510	6510	6510	6510	1
483	20240926	113400	126797910	6500	6500	6500	6500	15
484	20240926	113300	126700410	6500	6480	6500	6480	4
485	20240926	113200	126674470	6460	6460	6460	6460	0
486	20240926	113100	126674470	6460	6460	6460	6460	0
487	20240926	113000	126674470	6460	6480	6480	6460	16
488	20240926	112900	126570890	6500	6500	6500	6500	0
489	20240926	112800	126570890	6500	6500	6500	6500	0
490	20240926	112700	126570890	6500	6500	6500	6500	5
491	20240926	112600	126538390	6500	6500	6500	6500	575
492	20240926	112500	122800890	6450	6530	6530	6450	5110
493	20240926	112400	89794560	6570	6570	6570	6570	0
494	20240926	112300	89794560	6570	6570	6570	6570	0
495	20240926	112200	89794560	6570	6570	6570	6570	0
496	20240926	112100	89794560	6570	6570	6570	6570	0
497	20240926	112000	89794560	6570	6560	6570	6560	100
498	20240926	111900	89137910	6560	6560	6560	6560	0
499	20240926	111800	89137910	6560	6560	6560	6560	0
500	20240926	111700	89137910	6560	6560	6560	6560	0
501	20240926	111600	89137910	6560	6560	6560	6560	61
502	20240926	111500	88737750	6560	6560	6560	6560	0
503	20240926	111400	88737750	6560	6560	6560	6560	0
504	20240926	111300	88737750	6560	6560	6560	6560	0
505	20240926	111200	88737750	6560	6560	6560	6560	0
506	20240926	111100	88737750	6560	6550	6560	6550	7
507	20240926	111000	88691850	6550	6550	6550	6550	0
508	20240926	110900	88691850	6550	6550	6550	6550	0
509	20240926	110800	88691850	6550	6540	6550	6540	12
510	20240926	110700	88613260	6530	6520	6530	6520	11
511	20240926	110600	88541470	6520	6520	6520	6520	0
512	20240926	110500	88541470	6520	6520	6520	6520	0
513	20240926	110400	88541470	6520	6520	6520	6520	0
514	20240926	110300	88541470	6520	6520	6520	6520	0
515	20240926	110200	88541470	6520	6520	6520	6520	1
516	20240926	110100	88534950	6520	6520	6520	6520	0
517	20240926	110000	88534950	6520	6520	6520	6520	70
518	20240926	105900	88078550	6520	6520	6520	6520	96
519	20240926	105800	87452630	6460	6460	6460	6460	0
520	20240926	105700	87452630	6460	6460	6460	6460	0
521	20240926	105600	87452630	6460	6460	6460	6460	0
522	20240926	105500	87452630	6460	6460	6460	6460	0
523	20240926	105400	87452630	6460	6460	6460	6460	0
524	20240926	105300	87452630	6460	6460	6460	6460	0
525	20240926	105200	87452630	6460	6460	6460	6460	0
526	20240926	105100	87452630	6460	6460	6460	6460	0
527	20240926	105000	87452630	6460	6460	6460	6460	0
528	20240926	104900	87452630	6460	6520	6520	6460	7600
529	20240926	104800	38276020	6520	6520	6520	6520	0
530	20240926	104700	38276020	6520	6520	6520	6520	0
531	20240926	104600	38276020	6520	6520	6520	6520	0
532	20240926	104500	38276020	6520	6520	6520	6520	0
533	20240926	104400	38276020	6520	6520	6520	6520	0
534	20240926	104300	38276020	6520	6520	6520	6520	0
535	20240926	104200	38276020	6520	6520	6520	6520	0
536	20240926	104100	38276020	6520	6520	6520	6520	0
537	20240926	104000	38276020	6520	6520	6520	6520	0
538	20240926	103900	38276020	6520	6520	6520	6520	0
539	20240926	103800	38276020	6520	6520	6520	6520	0
540	20240926	103700	38276020	6520	6520	6520	6520	0
541	20240926	103600	38276020	6520	6520	6520	6520	0
542	20240926	103500	38276020	6520	6520	6520	6520	0
543	20240926	103400	38276020	6520	6520	6520	6520	0
544	20240926	103300	38276020	6520	6520	6520	6520	0
545	20240926	103200	38276020	6520	6520	6520	6520	0
546	20240926	103100	38276020	6520	6520	6520	6520	0
547	20240926	103000	38276020	6520	6520	6520	6520	0
548	20240926	102900	38276020	6520	6520	6520	6520	0
549	20240926	102800	38276020	6520	6520	6520	6520	54
550	20240926	102700	37923940	6520	6520	6520	6520	0
551	20240926	102600	37923940	6520	6520	6520	6520	2
552	20240926	102500	37910900	6530	6530	6530	6530	0
553	20240926	102400	37910900	6530	6530	6530	6530	0
554	20240926	102300	37910900	6530	6530	6530	6530	0
555	20240926	102200	37910900	6530	6530	6530	6530	0
556	20240926	102100	37910900	6530	6530	6530	6530	0
557	20240926	102000	37910900	6530	6530	6530	6530	0
558	20240926	101900	37910900	6530	6530	6530	6530	0
559	20240926	101800	37910900	6530	6500	6530	6480	702
560	20240926	101700	33354290	6540	6500	6540	6500	2
561	20240926	101600	33341250	6500	6500	6500	6500	0
562	20240926	101500	33341250	6500	6510	6510	6500	700
563	20240926	101400	28787630	6510	6510	6510	6510	0
564	20240926	101300	28787630	6510	6510	6510	6510	0
565	20240926	101200	28787630	6510	6510	6510	6510	0
566	20240926	101100	28787630	6510	6510	6510	6510	700
567	20240926	101000	24230630	6510	6510	6510	6510	0
568	20240926	100900	24230630	6510	6520	6520	6510	700
569	20240926	100800	19669840	6530	6540	6540	6530	700
570	20240926	100700	15096050	6570	6570	6570	6570	0
571	20240926	100600	15096050	6570	6570	6570	6570	0
572	20240926	100500	15096050	6570	6570	6570	6570	0
573	20240926	100400	15096050	6570	6570	6570	6570	1
574	20240926	100300	15089480	6570	6570	6570	6570	0
575	20240926	100200	15089480	6570	6570	6570	6570	0
576	20240926	100100	15089480	6570	6570	6570	6570	0
577	20240926	100000	15089480	6570	6570	6570	6570	0
578	20240926	095900	15089480	6570	6540	6570	6540	52
579	20240926	095800	14749370	6540	6540	6540	6540	0
580	20240926	095700	14749370	6540	6540	6540	6540	0
581	20240926	095600	14749370	6540	6540	6540	6540	170
582	20240926	095500	13637570	6530	6530	6530	6530	0
583	20240926	095400	13637570	6530	6530	6530	6530	0
584	20240926	095300	13637570	6530	6530	6530	6530	0
585	20240926	095200	13637570	6530	6530	6530	6530	0
586	20240926	095100	13637570	6530	6530	6530	6530	0
587	20240926	095000	13637570	6530	6530	6530	6530	0
588	20240926	094900	13637570	6530	6530	6530	6530	0
589	20240926	094800	13637570	6530	6530	6530	6530	0
590	20240926	094700	13637570	6530	6530	6530	6530	0
591	20240926	094600	13637570	6530	6530	6530	6530	0
592	20240926	094500	13637570	6530	6530	6530	6530	0
593	20240926	094400	13637570	6530	6530	6530	6530	500
594	20240926	094300	10372570	6530	6530	6530	6530	0
595	20240926	094200	10372570	6530	6530	6530	6530	0
596	20240926	094100	10372570	6530	6530	6530	6530	0
597	20240926	094000	10372570	6530	6530	6530	6530	0
598	20240926	093900	10372570	6530	6530	6530	6530	0
599	20240926	093800	10372570	6530	6530	6530	6530	0
600	20240926	093700	10372570	6530	6530	6530	6530	0
601	20240926	093600	10372570	6530	6560	6560	6530	35
602	20240926	093500	10143340	6570	6570	6570	6570	0
603	20240926	093400	10143340	6570	6570	6570	6570	0
604	20240926	093300	10143340	6570	6570	6570	6570	0
605	20240926	093200	10143340	6570	6570	6570	6570	0
606	20240926	093100	10143340	6570	6570	6570	6570	15
607	20240926	093000	10044790	6570	6570	6570	6570	0
608	20240926	092900	10044790	6570	6570	6570	6570	0
609	20240926	092800	10044790	6570	6570	6570	6570	1
610	20240926	092700	10038220	6520	6520	6520	6520	0
611	20240926	092600	10038220	6520	6520	6520	6520	0
612	20240926	092500	10038220	6520	6520	6520	6520	0
613	20240926	092400	10038220	6520	6520	6520	6520	0
614	20240926	092300	10038220	6520	6520	6520	6520	0
615	20240926	092200	10038220	6520	6520	6520	6520	0
616	20240926	092100	10038220	6520	6520	6520	6520	0
617	20240926	092000	10038220	6520	6520	6520	6520	20
618	20240926	091900	9907820	6520	6520	6520	6520	0
619	20240926	091800	9907820	6520	6530	6530	6520	500
620	20240926	091700	6647570	6580	6580	6580	6580	0
621	20240926	091600	6647570	6580	6580	6580	6580	0
622	20240926	091500	6647570	6580	6580	6580	6580	0
623	20240926	091400	6647570	6580	6580	6580	6580	0
624	20240926	091300	6647570	6580	6580	6580	6580	0
625	20240926	091200	6647570	6580	6580	6580	6580	3
626	20240926	091100	6627830	6580	6580	6580	6580	0
627	20240926	091000	6627830	6580	6580	6580	6580	0
628	20240926	090900	6627830	6580	6580	6580	6580	0
629	20240926	090800	6627830	6580	6570	6580	6570	310
630	20240926	090700	4589630	6570	6570	6570	6570	0
631	20240926	090600	4589630	6570	6570	6570	6570	0
632	20240926	090500	4589630	6570	6570	6570	6570	0
633	20240926	090400	4589630	6570	6570	6570	6570	0
634	20240926	090300	4589630	6570	6570	6570	6510	701
635	20240926	090200	19710	6570	6570	6570	6570	0
636	20240926	090100	19710	6570	6570	6570	6570	0
637	20240926	090000	19710	6570	6570	6570	6570	3