KissMeData/060150/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	194100	275436210	5830	5830	5830	5830	432
3	20240923	194000	275436210	5830	5830	5830	5830	0
4	20240923	193900	275436210	5830	5830	5830	5830	0
5	20240923	193800	275436210	5830	5830	5830	5830	0
6	20240923	193700	275436210	5830	5830	5830	5830	0
7	20240923	193600	275436210	5830	5830	5830	5830	0
8	20240923	193500	275436210	5830	5830	5830	5830	0
9	20240923	193400	275436210	5830	5830	5830	5830	0
10	20240923	193300	275436210	5830	5830	5830	5830	0
11	20240923	193200	275436210	5830	5830	5830	5830	0
12	20240923	193100	275436210	5830	5830	5830	5830	0
13	20240923	193000	275436210	5830	5830	5830	5830	0
14	20240923	192900	275436210	5830	5830	5830	5830	0
15	20240923	192800	275436210	5830	5830	5830	5830	0
16	20240923	192700	275436210	5830	5830	5830	5830	0
17	20240923	192600	275436210	5830	5830	5830	5830	0
18	20240923	192500	275436210	5830	5830	5830	5830	0
19	20240923	192400	275436210	5830	5830	5830	5830	0
20	20240923	192300	275436210	5830	5830	5830	5830	0
21	20240923	192200	275436210	5830	5830	5830	5830	0
22	20240923	192100	275436210	5830	5830	5830	5830	0
23	20240923	192000	275436210	5830	5830	5830	5830	0
24	20240923	191900	275436210	5830	5830	5830	5830	0
25	20240923	191800	275436210	5830	5830	5830	5830	0
26	20240923	191700	275436210	5830	5830	5830	5830	0
27	20240923	191600	275436210	5830	5830	5830	5830	0
28	20240923	191500	275436210	5830	5830	5830	5830	0
29	20240923	191400	275436210	5830	5830	5830	5830	0
30	20240923	191300	275436210	5830	5830	5830	5830	0
31	20240923	191200	275436210	5830	5830	5830	5830	0
32	20240923	191100	275436210	5830	5830	5830	5830	432
33	20240923	191000	275436210	5830	5830	5830	5830	0
34	20240923	190900	275436210	5830	5830	5830	5830	0
35	20240923	190800	275436210	5830	5830	5830	5830	0
36	20240923	190700	275436210	5830	5830	5830	5830	0
37	20240923	190600	275436210	5830	5830	5830	5830	0
38	20240923	190500	275436210	5830	5830	5830	5830	0
39	20240923	190400	275436210	5830	5830	5830	5830	0
40	20240923	190300	275436210	5830	5830	5830	5830	0
41	20240923	190200	275436210	5830	5830	5830	5830	0
42	20240923	190100	275436210	5830	5830	5830	5830	0
43	20240923	190000	275436210	5830	5830	5830	5830	0
44	20240923	185900	275436210	5830	5830	5830	5830	0
45	20240923	185800	275436210	5830	5830	5830	5830	0
46	20240923	185700	275436210	5830	5830	5830	5830	0
47	20240923	185600	275436210	5830	5830	5830	5830	0
48	20240923	185500	275436210	5830	5830	5830	5830	0
49	20240923	185400	275436210	5830	5830	5830	5830	0
50	20240923	185300	275436210	5830	5830	5830	5830	0
51	20240923	185200	275436210	5830	5830	5830	5830	0
52	20240923	185100	275436210	5830	5830	5830	5830	0
53	20240923	185000	275436210	5830	5830	5830	5830	0
54	20240923	184900	275436210	5830	5830	5830	5830	0
55	20240923	184800	275436210	5830	5830	5830	5830	0
56	20240923	184700	275436210	5830	5830	5830	5830	0
57	20240923	184600	275436210	5830	5830	5830	5830	0
58	20240923	184500	275436210	5830	5830	5830	5830	0
59	20240923	184400	275436210	5830	5830	5830	5830	0
60	20240923	184300	275436210	5830	5830	5830	5830	0
61	20240923	184200	275436210	5830	5830	5830	5830	0
62	20240923	184100	275436210	5830	5830	5830	5830	432
63	20240923	184000	275436210	5830	5830	5830	5830	0
64	20240923	183900	275436210	5830	5830	5830	5830	0
65	20240923	183800	275436210	5830	5830	5830	5830	0
66	20240923	183700	275436210	5830	5830	5830	5830	0
67	20240923	183600	275436210	5830	5830	5830	5830	0
68	20240923	183500	275436210	5830	5830	5830	5830	0
69	20240923	183400	275436210	5830	5830	5830	5830	0
70	20240923	183300	275436210	5830	5830	5830	5830	0
71	20240923	183200	275436210	5830	5830	5830	5830	0
72	20240923	183100	275436210	5830	5830	5830	5830	0
73	20240923	183000	275436210	5830	5830	5830	5830	0
74	20240923	182900	275436210	5830	5830	5830	5830	0
75	20240923	182800	275436210	5830	5830	5830	5830	0
76	20240923	182700	275436210	5830	5830	5830	5830	0
77	20240923	182600	275436210	5830	5830	5830	5830	0
78	20240923	182500	275436210	5830	5830	5830	5830	0
79	20240923	182400	275436210	5830	5830	5830	5830	0
80	20240923	182300	275436210	5830	5830	5830	5830	0
81	20240923	182200	275436210	5830	5830	5830	5830	0
82	20240923	182100	275436210	5830	5830	5830	5830	0
83	20240923	182000	275436210	5830	5830	5830	5830	0
84	20240923	181900	275436210	5830	5830	5830	5830	0
85	20240923	181800	275436210	5830	5830	5830	5830	0
86	20240923	181700	275436210	5830	5830	5830	5830	0
87	20240923	181600	275436210	5830	5830	5830	5830	0
88	20240923	181500	275436210	5830	5830	5830	5830	0
89	20240923	181400	275436210	5830	5830	5830	5830	0
90	20240923	181300	275436210	5830	5830	5830	5830	0
91	20240923	181200	275436210	5830	5830	5830	5830	0
92	20240923	181100	275436210	5830	5830	5830	5830	432
93	20240923	181000	275436210	5830	5830	5830	5830	0
94	20240923	180900	275436210	5830	5830	5830	5830	0
95	20240923	180800	275436210	5830	5830	5830	5830	0
96	20240923	180700	275436210	5830	5830	5830	5830	0
97	20240923	180600	275436210	5830	5830	5830	5830	0
98	20240923	180500	275436210	5830	5830	5830	5830	0
99	20240923	180400	275436210	5830	5830	5830	5830	0
100	20240923	180300	275436210	5830	5830	5830	5830	0
101	20240923	180200	275436210	5830	5830	5830	5830	0
102	20240923	180100	275436210	5830	5830	5830	5830	0
103	20240923	180000	275436210	5830	5830	5830	5830	0
104	20240923	175900	275436210	5830	5830	5830	5830	0
105	20240923	175800	275436210	5830	5830	5830	5830	0
106	20240923	175700	275436210	5830	5830	5830	5830	0
107	20240923	175600	275436210	5830	5830	5830	5830	0
108	20240923	175500	275436210	5830	5830	5830	5830	0
109	20240923	175400	275436210	5830	5830	5830	5830	0
110	20240923	175300	275436210	5830	5830	5830	5830	0
111	20240923	175200	275436210	5830	5830	5830	5830	0
112	20240923	175100	275436210	5830	5830	5830	5830	0
113	20240923	175000	275436210	5830	5830	5830	5830	0
114	20240923	174900	275436210	5830	5830	5830	5830	0
115	20240923	174800	275436210	5830	5830	5830	5830	0
116	20240923	174700	275436210	5830	5830	5830	5830	0
117	20240923	174600	275436210	5830	5830	5830	5830	0
118	20240923	174500	275436210	5830	5830	5830	5830	0
119	20240923	174400	275436210	5830	5830	5830	5830	0
120	20240923	174300	275436210	5830	5830	5830	5830	0
121	20240923	174200	275436210	5830	5830	5830	5830	0
122	20240923	174100	275436210	5830	5830	5830	5830	432
123	20240923	174000	275436210	5830	5830	5830	5830	0
124	20240923	173900	275436210	5830	5830	5830	5830	0
125	20240923	173800	275436210	5830	5830	5830	5830	0
126	20240923	173700	275436210	5830	5830	5830	5830	0
127	20240923	173600	275436210	5830	5830	5830	5830	0
128	20240923	173500	275436210	5830	5830	5830	5830	0
129	20240923	173400	275436210	5830	5830	5830	5830	0
130	20240923	173300	275436210	5830	5830	5830	5830	0
131	20240923	173200	275436210	5830	5830	5830	5830	0
132	20240923	173100	275436210	5830	5830	5830	5830	0
133	20240923	173000	275436210	5830	5830	5830	5830	0
134	20240923	172900	275436210	5830	5830	5830	5830	0
135	20240923	172800	275436210	5830	5830	5830	5830	0
136	20240923	172700	275436210	5830	5830	5830	5830	0
137	20240923	172600	275436210	5830	5830	5830	5830	0
138	20240923	172500	275436210	5830	5830	5830	5830	0
139	20240923	172400	275436210	5830	5830	5830	5830	0
140	20240923	172300	275436210	5830	5830	5830	5830	0
141	20240923	172200	275436210	5830	5830	5830	5830	0
142	20240923	172100	275436210	5830	5830	5830	5830	0
143	20240923	172000	275436210	5830	5830	5830	5830	0
144	20240923	171900	275436210	5830	5830	5830	5830	0
145	20240923	171800	275436210	5830	5830	5830	5830	0
146	20240923	171700	275436210	5830	5830	5830	5830	0
147	20240923	171600	275436210	5830	5830	5830	5830	0
148	20240923	171500	275436210	5830	5830	5830	5830	0
149	20240923	171400	275436210	5830	5830	5830	5830	0
150	20240923	171300	275436210	5830	5830	5830	5830	0
151	20240923	171200	275436210	5830	5830	5830	5830	0
152	20240923	171100	275436210	5830	5830	5830	5830	432
153	20240923	171000	275436210	5830	5830	5830	5830	0
154	20240923	170900	275436210	5830	5830	5830	5830	0
155	20240923	170800	275436210	5830	5830	5830	5830	0
156	20240923	170700	275436210	5830	5830	5830	5830	0
157	20240923	170600	275436210	5830	5830	5830	5830	0
158	20240923	170500	275436210	5830	5830	5830	5830	0
159	20240923	170400	275436210	5830	5830	5830	5830	0
160	20240923	170300	275436210	5830	5830	5830	5830	0
161	20240923	170200	275436210	5830	5830	5830	5830	0
162	20240923	170100	275436210	5830	5830	5830	5830	0
163	20240923	170000	275436210	5830	5830	5830	5830	0
164	20240923	165900	275436210	5830	5830	5830	5830	0
165	20240923	165800	275436210	5830	5830	5830	5830	0
166	20240923	165700	275436210	5830	5830	5830	5830	0
167	20240923	165600	275436210	5830	5830	5830	5830	0
168	20240923	165500	275436210	5830	5830	5830	5830	0
169	20240923	165400	275436210	5830	5830	5830	5830	0
170	20240923	165300	275436210	5830	5830	5830	5830	0
171	20240923	165200	275436210	5830	5830	5830	5830	0
172	20240923	165100	275436210	5830	5830	5830	5830	0
173	20240923	165000	275436210	5830	5830	5830	5830	0
174	20240923	164900	275436210	5830	5830	5830	5830	0
175	20240923	164800	275436210	5830	5830	5830	5830	0
176	20240923	164700	275436210	5830	5830	5830	5830	0
177	20240923	164600	275436210	5830	5830	5830	5830	0
178	20240923	164500	275436210	5830	5830	5830	5830	0
179	20240923	164400	275436210	5830	5830	5830	5830	0
180	20240923	164300	275436210	5830	5830	5830	5830	0
181	20240923	164200	275436210	5830	5830	5830	5830	0
182	20240923	164100	275436210	5830	5830	5830	5830	432
183	20240923	164000	275436210	5830	5830	5830	5830	0
184	20240923	163900	275436210	5830	5830	5830	5830	0
185	20240923	163800	275436210	5830	5830	5830	5830	0
186	20240923	163700	275436210	5830	5830	5830	5830	0
187	20240923	163600	275436210	5830	5830	5830	5830	0
188	20240923	163500	275436210	5830	5830	5830	5830	0
189	20240923	163400	275436210	5830	5830	5830	5830	0
190	20240923	163300	275436210	5830	5830	5830	5830	0
191	20240923	163200	275436210	5830	5830	5830	5830	0
192	20240923	163100	275436210	5830	5830	5830	5830	0
193	20240923	163000	275436210	5830	5830	5830	5830	0
194	20240923	162900	275436210	5830	5830	5830	5830	0
195	20240923	162800	275436210	5830	5830	5830	5830	0
196	20240923	162700	275436210	5830	5830	5830	5830	0
197	20240923	162600	275436210	5830	5830	5830	5830	0
198	20240923	162500	275436210	5830	5830	5830	5830	0
199	20240923	162400	275436210	5830	5830	5830	5830	0
200	20240923	162300	275436210	5830	5830	5830	5830	0
201	20240923	162200	275436210	5830	5830	5830	5830	0
202	20240923	162100	275436210	5830	5830	5830	5830	0
203	20240923	162000	275436210	5830	5830	5830	5830	0
204	20240923	161900	275436210	5830	5830	5830	5830	0
205	20240923	161800	275436210	5830	5830	5830	5830	0
206	20240923	161700	275436210	5830	5830	5830	5830	0
207	20240923	161600	275436210	5830	5830	5830	5830	0
208	20240923	161500	275436210	5830	5830	5830	5830	0
209	20240923	161400	275436210	5830	5830	5830	5830	0
210	20240923	161300	275436210	5830	5830	5830	5830	0
211	20240923	161200	275436210	5830	5830	5830	5830	0
212	20240923	161100	275436210	5830	5830	5830	5830	432
213	20240923	161000	275436210	5830	5830	5830	5830	0
214	20240923	160900	275436210	5830	5830	5830	5830	0
215	20240923	160800	275436210	5830	5830	5830	5830	0
216	20240923	160700	275436210	5830	5830	5830	5830	0
217	20240923	160600	275436210	5830	5830	5830	5830	0
218	20240923	160500	275436210	5830	5830	5830	5830	0
219	20240923	160400	275436210	5830	5830	5830	5830	0
220	20240923	160300	275436210	5830	5830	5830	5830	0
221	20240923	160200	275436210	5830	5830	5830	5830	0
222	20240923	160100	275436210	5830	5830	5830	5830	0
223	20240923	160000	275436210	5830	5830	5830	5830	0
224	20240923	155900	275436210	5830	5830	5830	5830	0
225	20240923	155800	275436210	5830	5830	5830	5830	0
226	20240923	155700	275436210	5830	5830	5830	5830	0
227	20240923	155600	275436210	5830	5830	5830	5830	0
228	20240923	155500	275436210	5830	5830	5830	5830	0
229	20240923	155400	275436210	5830	5830	5830	5830	0
230	20240923	155300	275436210	5830	5830	5830	5830	0
231	20240923	155200	275436210	5830	5830	5830	5830	0
232	20240923	155100	275436210	5830	5830	5830	5830	0
233	20240923	155000	275436210	5830	5830	5830	5830	0
234	20240923	154900	275436210	5830	5830	5830	5830	0
235	20240923	154800	275436210	5830	5830	5830	5830	0
236	20240923	154700	275436210	5830	5830	5830	5830	0
237	20240923	154600	275436210	5830	5830	5830	5830	0
238	20240923	154500	275436210	5830	5830	5830	5830	0
239	20240923	154400	275436210	5830	5830	5830	5830	0
240	20240923	154300	275436210	5830	5830	5830	5830	0
241	20240923	154200	275436210	5830	5830	5830	5830	0
242	20240923	154100	275436210	5830	5830	5830	5830	432
243	20240923	154000	275436210	5830	5830	5830	5830	0
244	20240923	153900	275436210	5830	5830	5830	5830	0
245	20240923	153800	275436210	5830	5830	5830	5830	0
246	20240923	153700	275436210	5830	5830	5830	5830	0
247	20240923	153600	275436210	5830	5830	5830	5830	0
248	20240923	153500	275436210	5830	5830	5830	5830	0
249	20240923	153400	275436210	5830	5830	5830	5830	0
250	20240923	153300	275436210	5830	5830	5830	5830	0
251	20240923	153200	275436210	5830	5830	5830	5830	0
252	20240923	153100	275436210	5830	5830	5830	5830	0
253	20240923	153000	275436210	5830	5830	5830	5830	432
254	20240923	152900	272917650	5810	5810	5810	5810	0
255	20240923	152800	272917650	5810	5810	5810	5810	0
256	20240923	152700	272917650	5810	5810	5810	5810	0
257	20240923	152600	272917650	5810	5810	5810	5810	0
258	20240923	152500	272917650	5810	5810	5810	5810	0
259	20240923	152400	272917650	5810	5810	5810	5810	0
260	20240923	152300	272917650	5810	5810	5810	5810	0
261	20240923	152200	272917650	5810	5810	5810	5810	0
262	20240923	152100	272917650	5810	5810	5810	5810	0
263	20240923	152000	272917650	5810	5810	5810	5810	0
264	20240923	151900	272917650	5810	5830	5830	5810	658
265	20240923	151800	269086170	5830	5830	5830	5830	15
266	20240923	151700	268998720	5840	5840	5840	5840	1
267	20240923	151600	268992880	5830	5830	5830	5830	0
268	20240923	151500	268992880	5830	5830	5830	5830	1
269	20240923	151400	268987050	5830	5830	5830	5830	0
270	20240923	151300	268987050	5830	5830	5830	5830	0
271	20240923	151200	268987050	5830	5830	5830	5830	0
272	20240923	151100	268987050	5830	5830	5830	5830	27
273	20240923	151000	268829640	5830	5820	5830	5820	109
274	20240923	150900	268194930	5840	5830	5840	5830	35
275	20240923	150800	267990860	5830	5830	5830	5830	0
276	20240923	150700	267990860	5830	5830	5830	5830	0
277	20240923	150600	267990860	5830	5830	5830	5830	0
278	20240923	150500	267990860	5830	5830	5830	5830	174
279	20240923	150400	266976440	5830	5830	5830	5830	0
280	20240923	150300	266976440	5830	5830	5830	5830	2
281	20240923	150200	266964780	5830	5830	5830	5830	0
282	20240923	150100	266964780	5830	5830	5830	5830	0
283	20240923	150000	266964780	5830	5830	5830	5830	15
284	20240923	145900	266877330	5830	5830	5830	5830	0
285	20240923	145800	266877330	5830	5830	5830	5830	0
286	20240923	145700	266877330	5830	5830	5830	5830	0
287	20240923	145600	266877330	5830	5830	5830	5830	13
288	20240923	145500	266801540	5830	5830	5830	5830	236
289	20240923	145400	265425660	5830	5830	5830	5830	3
290	20240923	145300	265408170	5830	5830	5830	5830	4
291	20240923	145200	265384850	5840	5840	5840	5840	0
292	20240923	145100	265384850	5840	5840	5840	5840	403
293	20240923	145000	263031330	5830	5830	5830	5830	0
294	20240923	144900	263031330	5830	5830	5830	5830	316
295	20240923	144800	261189050	5820	5820	5820	5820	0
296	20240923	144700	261189050	5820	5820	5820	5820	7
297	20240923	144600	261148310	5820	5820	5820	5820	1096
298	20240923	144500	254769590	5810	5810	5810	5810	10
299	20240923	144400	254711490	5810	5810	5810	5810	20
300	20240923	144300	254595290	5820	5820	5820	5820	10
301	20240923	144200	254537090	5820	5820	5820	5820	1
302	20240923	144100	254531270	5820	5820	5820	5820	4
303	20240923	144000	254507990	5810	5810	5810	5810	0
304	20240923	143900	254507990	5810	5810	5810	5810	0
305	20240923	143800	254507990	5810	5810	5810	5810	0
306	20240923	143700	254507990	5810	5820	5820	5810	1000
307	20240923	143600	248695450	5820	5820	5820	5820	0
308	20240923	143500	248695450	5820	5820	5820	5820	0
309	20240923	143400	248695450	5820	5820	5820	5820	0
310	20240923	143300	248695450	5820	5820	5820	5820	0
311	20240923	143200	248695450	5820	5820	5820	5820	0
312	20240923	143100	248695450	5820	5820	5820	5820	0
313	20240923	143000	248695450	5820	5820	5820	5820	100
314	20240923	142900	248113450	5820	5820	5820	5820	0
315	20240923	142800	248113450	5820	5820	5820	5820	0
316	20240923	142700	248113450	5820	5820	5820	5820	0
317	20240923	142600	248113450	5820	5820	5820	5820	0
318	20240923	142500	248113450	5820	5820	5820	5820	1
319	20240923	142400	248107630	5820	5820	5820	5820	0
320	20240923	142300	248107630	5820	5820	5820	5820	0
321	20240923	142200	248107630	5820	5820	5820	5820	0
322	20240923	142100	248107630	5820	5810	5820	5810	1401
323	20240923	142000	239953910	5810	5810	5810	5810	0
324	20240923	141900	239953910	5810	5810	5810	5810	0
325	20240923	141800	239953910	5810	5810	5810	5810	0
326	20240923	141700	239953910	5810	5810	5810	5810	0
327	20240923	141600	239953910	5810	5810	5810	5810	0
328	20240923	141500	239953910	5810	5820	5820	5810	1915
329	20240923	141400	228808620	5820	5820	5820	5820	0
330	20240923	141300	228808620	5820	5820	5820	5820	0
331	20240923	141200	228808620	5820	5820	5820	5820	0
332	20240923	141100	228808620	5820	5820	5820	5820	0
333	20240923	141000	228808620	5820	5820	5820	5820	0
334	20240923	140900	228808620	5820	5820	5820	5820	0
335	20240923	140800	228808620	5820	5820	5820	5820	151
336	20240923	140700	227929800	5830	5830	5830	5830	0
337	20240923	140600	227929800	5830	5830	5830	5830	0
338	20240923	140500	227929800	5830	5830	5830	5830	2
339	20240923	140400	227918140	5830	5820	5830	5820	335
340	20240923	140300	225968090	5820	5820	5820	5820	0
341	20240923	140200	225968090	5820	5820	5820	5820	1
342	20240923	140100	225962270	5830	5830	5830	5830	410
343	20240923	140000	223571970	5830	5830	5830	5830	224
344	20240923	135900	222266050	5840	5840	5840	5840	0
345	20240923	135800	222266050	5840	5840	5840	5840	0
346	20240923	135700	222266050	5840	5840	5840	5840	0
347	20240923	135600	222266050	5840	5840	5840	5840	0
348	20240923	135500	222266050	5840	5840	5840	5840	10
349	20240923	135400	222207650	5820	5820	5820	5820	0
350	20240923	135300	222207650	5820	5820	5820	5820	1
351	20240923	135200	222201830	5820	5820	5820	5820	0
352	20240923	135100	222201830	5820	5820	5820	5820	0
353	20240923	135000	222201830	5820	5820	5820	5820	0
354	20240923	134900	222201830	5820	5820	5820	5820	0
355	20240923	134800	222201830	5820	5820	5820	5820	0
356	20240923	134700	222201830	5820	5820	5820	5820	0
357	20240923	134600	222201830	5820	5820	5820	5820	0
358	20240923	134500	222201830	5820	5820	5820	5820	1
359	20240923	134400	222196010	5820	5820	5820	5820	0
360	20240923	134300	222196010	5820	5820	5820	5820	0
361	20240923	134200	222196010	5820	5820	5820	5820	0
362	20240923	134100	222196010	5820	5820	5820	5820	13
363	20240923	134000	222120350	5830	5830	5830	5830	0
364	20240923	133900	222120350	5830	5830	5830	5830	55
365	20240923	133800	221799700	5840	5840	5840	5840	0
366	20240923	133700	221799700	5840	5840	5840	5840	30
367	20240923	133600	221624500	5840	5840	5840	5840	0
368	20240923	133500	221624500	5840	5840	5840	5840	0
369	20240923	133400	221624500	5840	5840	5840	5840	0
370	20240923	133300	221624500	5840	5840	5840	5840	0
371	20240923	133200	221624500	5840	5840	5840	5840	0
372	20240923	133100	221624500	5840	5840	5840	5840	0
373	20240923	133000	221624500	5840	5840	5840	5840	0
374	20240923	132900	221624500	5840	5840	5840	5840	0
375	20240923	132800	221624500	5840	5840	5840	5840	1
376	20240923	132700	221618660	5820	5820	5820	5820	0
377	20240923	132600	221618660	5820	5820	5820	5820	0
378	20240923	132500	221618660	5820	5820	5820	5820	0
379	20240923	132400	221618660	5820	5820	5820	5820	0
380	20240923	132300	221618660	5820	5820	5820	5820	0
381	20240923	132200	221618660	5820	5820	5820	5820	0
382	20240923	132100	221618660	5820	5820	5820	5820	0
383	20240923	132000	221618660	5820	5820	5820	5820	0
384	20240923	131900	221618660	5820	5820	5820	5820	0
385	20240923	131800	221618660	5820	5820	5820	5820	17
386	20240923	131700	221519720	5820	5820	5820	5820	0
387	20240923	131600	221519720	5820	5820	5820	5820	0
388	20240923	131500	221519720	5820	5820	5820	5820	22
389	20240923	131400	221391680	5820	5820	5820	5820	0
390	20240923	131300	221391680	5820	5820	5820	5820	0
391	20240923	131200	221391680	5820	5820	5820	5820	0
392	20240923	131100	221391680	5820	5820	5820	5820	0
393	20240923	131000	221391680	5820	5820	5820	5820	0
394	20240923	130900	221391680	5820	5820	5820	5820	0
395	20240923	130800	221391680	5820	5820	5820	5820	0
396	20240923	130700	221391680	5820	5820	5820	5820	0
397	20240923	130600	221391680	5820	5830	5830	5820	894
398	20240923	130500	216188320	5830	5830	5830	5830	0
399	20240923	130400	216188320	5830	5830	5830	5830	0
400	20240923	130300	216188320	5830	5830	5830	5830	0
401	20240923	130200	216188320	5830	5830	5830	5830	0
402	20240923	130100	216188320	5830	5840	5840	5830	2
403	20240923	130000	216176650	5830	5830	5830	5830	0
404	20240923	125900	216176650	5830	5830	5830	5830	60
405	20240923	125800	215826850	5840	5840	5840	5840	0
406	20240923	125700	215826850	5840	5840	5840	5840	0
407	20240923	125600	215826850	5840	5840	5840	5840	0
408	20240923	125500	215826850	5840	5840	5840	5840	0
409	20240923	125400	215826850	5840	5840	5840	5840	0
410	20240923	125300	215826850	5840	5840	5840	5840	1
411	20240923	125200	215821010	5840	5840	5840	5840	0
412	20240923	125100	215821010	5840	5840	5840	5840	2
413	20240923	125000	215809330	5830	5830	5840	5830	122
414	20240923	124900	215097700	5830	5830	5830	5830	117
415	20240923	124800	214415590	5830	5830	5830	5830	0
416	20240923	124700	214415590	5830	5830	5830	5830	10
417	20240923	124600	214357290	5830	5830	5830	5830	0
418	20240923	124500	214357290	5830	5830	5830	5830	1
419	20240923	124400	214351460	5840	5840	5840	5840	0
420	20240923	124300	214351460	5840	5840	5840	5840	30
421	20240923	124200	214176260	5840	5840	5840	5840	25
422	20240923	124100	214030260	5840	5840	5840	5840	0
423	20240923	124000	214030260	5840	5840	5840	5840	0
424	20240923	123900	214030260	5840	5840	5840	5840	0
425	20240923	123800	214030260	5840	5840	5840	5840	0
426	20240923	123700	214030260	5840	5840	5840	5840	50
427	20240923	123600	213738260	5840	5840	5840	5840	0
428	20240923	123500	213738260	5840	5840	5840	5840	30
429	20240923	123400	213563060	5840	5840	5840	5840	0
430	20240923	123300	213563060	5840	5840	5840	5840	0
431	20240923	123200	213563060	5840	5840	5840	5840	8
432	20240923	123100	213516340	5840	5840	5840	5840	0
433	20240923	123000	213516340	5840	5840	5840	5840	0
434	20240923	122900	213516340	5840	5840	5840	5840	0
435	20240923	122800	213516340	5840	5840	5840	5840	4
436	20240923	122700	213492980	5820	5820	5820	5820	0
437	20240923	122600	213492980	5820	5820	5820	5820	0
438	20240923	122500	213492980	5820	5830	5830	5820	678
439	20240923	122400	209540870	5830	5830	5830	5830	0
440	20240923	122300	209540870	5830	5830	5830	5830	0
441	20240923	122200	209540870	5830	5830	5830	5830	0
442	20240923	122100	209540870	5830	5830	5830	5830	0
443	20240923	122000	209540870	5830	5830	5830	5830	0
444	20240923	121900	209540870	5830	5830	5830	5830	0
445	20240923	121800	209540870	5830	5830	5830	5830	0
446	20240923	121700	209540870	5830	5830	5830	5830	38
447	20240923	121600	209319330	5830	5830	5830	5830	15
448	20240923	121500	209231880	5830	5830	5830	5830	10
449	20240923	121400	209173580	5830	5830	5830	5830	25
450	20240923	121300	209027830	5820	5820	5820	5820	0
451	20240923	121200	209027830	5820	5820	5820	5820	16
452	20240923	121100	208934710	5830	5830	5830	5830	1
453	20240923	121000	208928880	5830	5830	5830	5830	0
454	20240923	120900	208928880	5830	5830	5830	5830	0
455	20240923	120800	208928880	5830	5830	5830	5830	0
456	20240923	120700	208928880	5830	5830	5830	5830	0
457	20240923	120600	208928880	5830	5830	5830	5830	5
458	20240923	120500	208899730	5830	5830	5830	5830	0
459	20240923	120400	208899730	5830	5830	5830	5830	0
460	20240923	120300	208899730	5830	5830	5830	5830	0
461	20240923	120200	208899730	5830	5830	5830	5830	0
462	20240923	120100	208899730	5830	5830	5830	5830	1
463	20240923	120000	208893900	5830	5830	5830	5830	0
464	20240923	115900	208893900	5830	5830	5830	5830	0
465	20240923	115800	208893900	5830	5830	5830	5830	0
466	20240923	115700	208893900	5830	5830	5830	5830	0
467	20240923	115600	208893900	5830	5830	5830	5830	0
468	20240923	115500	208893900	5830	5820	5830	5820	2
469	20240923	115400	208882250	5840	5840	5840	5840	0
470	20240923	115300	208882250	5840	5840	5840	5840	0
471	20240923	115200	208882250	5840	5840	5840	5840	0
472	20240923	115100	208882250	5840	5840	5840	5840	0
473	20240923	115000	208882250	5840	5840	5840	5840	2
474	20240923	114900	208870570	5810	5840	5840	5810	29
475	20240923	114800	208702050	5820	5820	5820	5820	125
476	20240923	114700	207974550	5820	5820	5820	5820	0
477	20240923	114600	207974550	5820	5820	5820	5820	0
478	20240923	114500	207974550	5820	5820	5820	5820	28
479	20240923	114400	207811590	5820	5820	5820	5820	0
480	20240923	114300	207811590	5820	5820	5820	5820	1
481	20240923	114200	207805770	5820	5820	5820	5820	0
482	20240923	114100	207805770	5820	5820	5820	5820	0
483	20240923	114000	207805770	5820	5830	5830	5820	168
484	20240923	113900	206827930	5840	5840	5840	5840	0
485	20240923	113800	206827930	5840	5840	5840	5840	0
486	20240923	113700	206827930	5840	5840	5840	5840	0
487	20240923	113600	206827930	5840	5840	5840	5840	2
488	20240923	113500	206816250	5830	5830	5830	5830	200
489	20240923	113400	205650250	5840	5840	5840	5840	10
490	20240923	113300	205591850	5840	5840	5840	5840	0
491	20240923	113200	205591850	5840	5840	5840	5840	0
492	20240923	113100	205591850	5840	5840	5840	5840	0
493	20240923	113000	205591850	5840	5840	5840	5840	0
494	20240923	112900	205591850	5840	5840	5840	5840	1
495	20240923	112800	205586010	5840	5840	5840	5840	0
496	20240923	112700	205586010	5840	5840	5840	5840	100
497	20240923	112600	205002010	5840	5840	5840	5840	0
498	20240923	112500	205002010	5840	5840	5840	5840	0
499	20240923	112400	205002010	5840	5840	5840	5840	30
500	20240923	112300	204826810	5850	5850	5850	5850	0
501	20240923	112200	204826810	5850	5850	5850	5850	6
502	20240923	112100	204791710	5850	5850	5850	5850	0
503	20240923	112000	204791710	5850	5850	5850	5850	0
504	20240923	111900	204791710	5850	5840	5850	5840	16
505	20240923	111800	204698190	5840	5840	5850	5840	17
506	20240923	111700	204598830	5840	5840	5840	5810	989
507	20240923	111600	198834710	5850	5850	5860	5850	28
508	20240923	111500	198670870	5860	5850	5860	5850	120
509	20240923	111400	197968850	5860	5860	5860	5860	31
510	20240923	111300	197787190	5860	5860	5860	5860	0
511	20240923	111200	197787190	5860	5860	5860	5860	0
512	20240923	111100	197787190	5860	5860	5860	5860	10
513	20240923	111000	197728590	5860	5860	5860	5860	1
514	20240923	110900	197722730	5860	5860	5860	5860	0
515	20240923	110800	197722730	5860	5860	5860	5860	137
516	20240923	110700	196919910	5870	5870	5870	5870	0
517	20240923	110600	196919910	5870	5870	5870	5870	0
518	20240923	110500	196919910	5870	5870	5870	5870	0
519	20240923	110400	196919910	5870	5870	5870	5870	0
520	20240923	110300	196919910	5870	5870	5870	5870	30
521	20240923	110200	196743810	5870	5870	5870	5870	0
522	20240923	110100	196743810	5870	5870	5870	5870	1
523	20240923	110000	196737940	5870	5870	5870	5870	20
524	20240923	105900	196620540	5870	5870	5870	5870	0
525	20240923	105800	196620540	5870	5870	5870	5870	0
526	20240923	105700	196620540	5870	5870	5870	5870	0
527	20240923	105600	196620540	5870	5870	5870	5870	210
528	20240923	105500	195387840	5880	5880	5880	5880	1098
529	20240923	105400	188931600	5870	5870	5870	5870	1
530	20240923	105300	188925730	5870	5870	5870	5870	4014
531	20240923	105200	165363550	5870	5860	5870	5860	173
532	20240923	105100	164349750	5860	5860	5860	5860	0
533	20240923	105000	164349750	5860	5860	5860	5860	29
534	20240923	104900	164179810	5860	5870	5870	5860	8
535	20240923	104800	164132890	5860	5860	5870	5860	4
536	20240923	104700	164109440	5870	5850	5870	5850	442
537	20240923	104600	161522830	5850	5850	5850	5850	0
538	20240923	104500	161522830	5850	5850	5850	5850	8
539	20240923	104400	161476030	5860	5860	5860	5860	0
540	20240923	104300	161476030	5860	5860	5860	5860	18
541	20240923	104200	161370550	5860	5860	5860	5860	200
542	20240923	104100	160198550	5870	5870	5870	5870	0
543	20240923	104000	160198550	5870	5870	5870	5870	0
544	20240923	103900	160198550	5870	5870	5870	5870	10
545	20240923	103800	160139850	5870	5870	5870	5870	0
546	20240923	103700	160139850	5870	5870	5870	5870	30
547	20240923	103600	159963750	5870	5870	5870	5870	0
548	20240923	103500	159963750	5870	5870	5870	5870	0
549	20240923	103400	159963750	5870	5870	5870	5870	1
550	20240923	103300	159957880	5860	5860	5860	5860	0
551	20240923	103200	159957880	5860	5860	5870	5860	165
552	20240923	103100	158990960	5860	5860	5860	5860	0
553	20240923	103000	158990960	5860	5860	5860	5860	0
554	20240923	102900	158990960	5860	5860	5860	5860	1076
555	20240923	102800	152685600	5850	5850	5850	5850	101
556	20240923	102700	152094750	5860	5860	5860	5860	0
557	20240923	102600	152094750	5860	5820	5860	5820	47
558	20240923	102500	151821100	5860	5820	5860	5820	6448
559	20240923	102400	114238620	5820	5820	5820	5820	4
560	20240923	102300	114215340	5810	5810	5810	5810	4
561	20240923	102200	114192100	5810	5810	5810	5810	32
562	20240923	102100	114006180	5810	5810	5810	5810	0
563	20240923	102000	114006180	5810	5810	5810	5810	1070
564	20240923	101900	107789480	5820	5810	5820	5810	51
565	20240923	101800	107492670	5820	5820	5820	5820	7
566	20240923	101700	107451930	5810	5820	5820	5810	37
567	20240923	101600	107236630	5810	5810	5810	5810	0
568	20240923	101500	107236630	5810	5810	5810	5810	0
569	20240923	101400	107236630	5810	5810	5810	5810	0
570	20240923	101300	107236630	5810	5810	5810	5810	0
571	20240923	101200	107236630	5810	5810	5810	5810	0
572	20240923	101100	107236630	5810	5810	5810	5810	1
573	20240923	101000	107230820	5810	5810	5810	5810	0
574	20240923	100900	107230820	5810	5820	5820	5810	176
575	20240923	100800	106206630	5820	5820	5820	5820	1
576	20240923	100700	106200810	5820	5820	5820	5810	1385
577	20240923	100600	98140730	5820	5830	5830	5820	523
578	20240923	100500	95096820	5830	5830	5830	5830	1
579	20240923	100400	95090990	5830	5820	5830	5820	9
580	20240923	100300	95038600	5820	5820	5820	5820	65
581	20240923	100200	94660300	5820	5820	5820	5820	79
582	20240923	100100	94200520	5830	5820	5830	5820	22
583	20240923	100000	94072460	5830	5830	5830	5830	172
584	20240923	095900	93069700	5820	5820	5820	5820	75
585	20240923	095800	92633200	5820	5820	5820	5820	0
586	20240923	095700	92633200	5820	5820	5820	5820	2
587	20240923	095600	92621560	5820	5820	5820	5820	1
588	20240923	095500	92615740	5830	5830	5830	5830	2
589	20240923	095400	92604080	5820	5820	5820	5820	35
590	20240923	095300	92400380	5810	5810	5810	5810	3
591	20240923	095200	92382950	5810	5810	5810	5810	40
592	20240923	095100	92150550	5810	5810	5810	5810	153
593	20240923	095000	91261620	5810	5810	5810	5810	68
594	20240923	094900	90866540	5820	5810	5820	5810	19
595	20240923	094800	90756140	5810	5810	5810	5810	37
596	20240923	094700	90541170	5810	5810	5810	5810	400
597	20240923	094600	88217170	5820	5820	5820	5820	1020
598	20240923	094500	82280770	5830	5830	5830	5830	7
599	20240923	094400	82239960	5830	5830	5830	5830	5
600	20240923	094300	82210810	5830	5830	5830	5830	1
601	20240923	094200	82204980	5830	5830	5830	5830	0
602	20240923	094100	82204980	5830	5830	5830	5830	20
603	20240923	094000	82088380	5830	5830	5830	5830	1
604	20240923	093900	82082550	5820	5820	5830	5820	260
605	20240923	093800	80569250	5830	5820	5830	5820	42
606	20240923	093700	80324750	5830	5830	5830	5830	0
607	20240923	093600	80324750	5830	5830	5830	5830	309
608	20240923	093500	78523280	5840	5840	5840	5840	30
609	20240923	093400	78348080	5840	5830	5840	5830	109
610	20240923	093300	77711630	5830	5830	5830	5830	0
611	20240923	093200	77711630	5830	5820	5830	5820	178
612	20240923	093100	76674440	5830	5830	5830	5830	1
613	20240923	093000	76668610	5830	5840	5840	5830	2
614	20240923	092900	76656940	5830	5830	5830	5830	481
615	20240923	092800	73852710	5830	5830	5830	5830	200
616	20240923	092700	72686710	5830	5830	5830	5830	9
617	20240923	092600	72634240	5840	5840	5840	5840	0
618	20240923	092500	72634240	5840	5840	5840	5840	81
619	20240923	092400	72161200	5850	5840	5850	5840	81
620	20240923	092300	71688100	5860	5860	5860	5860	0
621	20240923	092200	71688100	5860	5860	5860	5830	1005
622	20240923	092100	65815430	5850	5850	5850	5850	0
623	20240923	092000	65815430	5850	5860	5860	5850	36
624	20240923	091900	65604820	5850	5850	5850	5850	302
625	20240923	091800	63838120	5850	5850	5850	5850	0
626	20240923	091700	63838120	5850	5850	5850	5850	10
627	20240923	091600	63779620	5850	5850	5860	5850	114
628	20240923	091500	63112700	5850	5850	5850	5850	100
629	20240923	091400	62527700	5850	5860	5860	5850	19
630	20240923	091300	62416440	5850	5840	5850	5840	1186
631	20240923	091200	55478560	5850	5850	5850	5850	56
632	20240923	091100	55150960	5850	5830	5850	5830	103
633	20240923	091000	54549570	5820	5830	5830	5820	4
634	20240923	090900	54526280	5830	5800	5830	5790	4213
635	20240923	090800	30058150	5800	5800	5800	5800	355
636	20240923	090700	27999150	5800	5810	5810	5800	1619
637	20240923	090600	18593680	5810	5820	5820	5810	15
638	20240923	090500	18506510	5810	5810	5810	5810	150
639	20240923	090400	17635010	5810	5800	5810	5800	766
640	20240923	090300	13192030	5810	5820	5820	5800	238
641	20240923	090200	11809720	5820	5820	5820	5820	115
642	20240923	090100	11140420	5820	5820	5820	5820	100
643	20240923	090000	10558420	5820	5810	5820	5780	1819