KissMeData/217270/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204400	85585470	5650	5650	5650	5650	739
3	20240926	204300	85585470	5650	5650	5650	5650	0
4	20240926	204200	85585470	5650	5650	5650	5650	0
5	20240926	204100	85585470	5650	5650	5650	5650	0
6	20240926	204000	85585470	5650	5650	5650	5650	0
7	20240926	203900	85585470	5650	5650	5650	5650	0
8	20240926	203800	85585470	5650	5650	5650	5650	0
9	20240926	203700	85585470	5650	5650	5650	5650	0
10	20240926	203600	85585470	5650	5650	5650	5650	0
11	20240926	203500	85585470	5650	5650	5650	5650	0
12	20240926	203400	85585470	5650	5650	5650	5650	0
13	20240926	203300	85585470	5650	5650	5650	5650	0
14	20240926	203200	85585470	5650	5650	5650	5650	0
15	20240926	203100	85585470	5650	5650	5650	5650	0
16	20240926	203000	85585470	5650	5650	5650	5650	0
17	20240926	202900	85585470	5650	5650	5650	5650	0
18	20240926	202800	85585470	5650	5650	5650	5650	0
19	20240926	202700	85585470	5650	5650	5650	5650	0
20	20240926	202600	85585470	5650	5650	5650	5650	0
21	20240926	202500	85585470	5650	5650	5650	5650	0
22	20240926	202400	85585470	5650	5650	5650	5650	0
23	20240926	202300	85585470	5650	5650	5650	5650	0
24	20240926	202200	85585470	5650	5650	5650	5650	0
25	20240926	202100	85585470	5650	5650	5650	5650	0
26	20240926	202000	85585470	5650	5650	5650	5650	0
27	20240926	201900	85585470	5650	5650	5650	5650	0
28	20240926	201800	85585470	5650	5650	5650	5650	0
29	20240926	201700	85585470	5650	5650	5650	5650	0
30	20240926	201600	85585470	5650	5650	5650	5650	0
31	20240926	201500	85585470	5650	5650	5650	5650	0
32	20240926	201400	85585470	5650	5650	5650	5650	739
33	20240926	201300	85585470	5650	5650	5650	5650	0
34	20240926	201200	85585470	5650	5650	5650	5650	0
35	20240926	201100	85585470	5650	5650	5650	5650	0
36	20240926	201000	85585470	5650	5650	5650	5650	0
37	20240926	200900	85585470	5650	5650	5650	5650	0
38	20240926	200800	85585470	5650	5650	5650	5650	0
39	20240926	200700	85585470	5650	5650	5650	5650	0
40	20240926	200600	85585470	5650	5650	5650	5650	0
41	20240926	200500	85585470	5650	5650	5650	5650	0
42	20240926	200400	85585470	5650	5650	5650	5650	0
43	20240926	200300	85585470	5650	5650	5650	5650	0
44	20240926	200200	85585470	5650	5650	5650	5650	0
45	20240926	200100	85585470	5650	5650	5650	5650	0
46	20240926	200000	85585470	5650	5650	5650	5650	0
47	20240926	195900	85585470	5650	5650	5650	5650	0
48	20240926	195800	85585470	5650	5650	5650	5650	0
49	20240926	195700	85585470	5650	5650	5650	5650	0
50	20240926	195600	85585470	5650	5650	5650	5650	0
51	20240926	195500	85585470	5650	5650	5650	5650	0
52	20240926	195400	85585470	5650	5650	5650	5650	0
53	20240926	195300	85585470	5650	5650	5650	5650	0
54	20240926	195200	85585470	5650	5650	5650	5650	0
55	20240926	195100	85585470	5650	5650	5650	5650	0
56	20240926	195000	85585470	5650	5650	5650	5650	0
57	20240926	194900	85585470	5650	5650	5650	5650	0
58	20240926	194800	85585470	5650	5650	5650	5650	0
59	20240926	194700	85585470	5650	5650	5650	5650	0
60	20240926	194600	85585470	5650	5650	5650	5650	0
61	20240926	194500	85585470	5650	5650	5650	5650	0
62	20240926	194400	85585470	5650	5650	5650	5650	739
63	20240926	194300	85585470	5650	5650	5650	5650	0
64	20240926	194200	85585470	5650	5650	5650	5650	0
65	20240926	194100	85585470	5650	5650	5650	5650	0
66	20240926	194000	85585470	5650	5650	5650	5650	0
67	20240926	193900	85585470	5650	5650	5650	5650	0
68	20240926	193800	85585470	5650	5650	5650	5650	0
69	20240926	193700	85585470	5650	5650	5650	5650	0
70	20240926	193600	85585470	5650	5650	5650	5650	0
71	20240926	193500	85585470	5650	5650	5650	5650	0
72	20240926	193400	85585470	5650	5650	5650	5650	0
73	20240926	193300	85585470	5650	5650	5650	5650	0
74	20240926	193200	85585470	5650	5650	5650	5650	0
75	20240926	193100	85585470	5650	5650	5650	5650	0
76	20240926	193000	85585470	5650	5650	5650	5650	0
77	20240926	192900	85585470	5650	5650	5650	5650	0
78	20240926	192800	85585470	5650	5650	5650	5650	0
79	20240926	192700	85585470	5650	5650	5650	5650	0
80	20240926	192600	85585470	5650	5650	5650	5650	0
81	20240926	192500	85585470	5650	5650	5650	5650	0
82	20240926	192400	85585470	5650	5650	5650	5650	0
83	20240926	192300	85585470	5650	5650	5650	5650	0
84	20240926	192200	85585470	5650	5650	5650	5650	0
85	20240926	192100	85585470	5650	5650	5650	5650	0
86	20240926	192000	85585470	5650	5650	5650	5650	0
87	20240926	191900	85585470	5650	5650	5650	5650	0
88	20240926	191800	85585470	5650	5650	5650	5650	0
89	20240926	191700	85585470	5650	5650	5650	5650	0
90	20240926	191600	85585470	5650	5650	5650	5650	0
91	20240926	191500	85585470	5650	5650	5650	5650	0
92	20240926	191400	85585470	5650	5650	5650	5650	739
93	20240926	191300	85585470	5650	5650	5650	5650	0
94	20240926	191200	85585470	5650	5650	5650	5650	0
95	20240926	191100	85585470	5650	5650	5650	5650	0
96	20240926	191000	85585470	5650	5650	5650	5650	0
97	20240926	190900	85585470	5650	5650	5650	5650	0
98	20240926	190800	85585470	5650	5650	5650	5650	0
99	20240926	190700	85585470	5650	5650	5650	5650	0
100	20240926	190600	85585470	5650	5650	5650	5650	0
101	20240926	190500	85585470	5650	5650	5650	5650	0
102	20240926	190400	85585470	5650	5650	5650	5650	0
103	20240926	190300	85585470	5650	5650	5650	5650	0
104	20240926	190200	85585470	5650	5650	5650	5650	0
105	20240926	190100	85585470	5650	5650	5650	5650	0
106	20240926	190000	85585470	5650	5650	5650	5650	0
107	20240926	185900	85585470	5650	5650	5650	5650	0
108	20240926	185800	85585470	5650	5650	5650	5650	0
109	20240926	185700	85585470	5650	5650	5650	5650	0
110	20240926	185600	85585470	5650	5650	5650	5650	0
111	20240926	185500	85585470	5650	5650	5650	5650	0
112	20240926	185400	85585470	5650	5650	5650	5650	0
113	20240926	185300	85585470	5650	5650	5650	5650	0
114	20240926	185200	85585470	5650	5650	5650	5650	0
115	20240926	185100	85585470	5650	5650	5650	5650	0
116	20240926	185000	85585470	5650	5650	5650	5650	0
117	20240926	184900	85585470	5650	5650	5650	5650	0
118	20240926	184800	85585470	5650	5650	5650	5650	0
119	20240926	184700	85585470	5650	5650	5650	5650	0
120	20240926	184600	85585470	5650	5650	5650	5650	0
121	20240926	184500	85585470	5650	5650	5650	5650	0
122	20240926	184400	85585470	5650	5650	5650	5650	739
123	20240926	184300	85585470	5650	5650	5650	5650	0
124	20240926	184200	85585470	5650	5650	5650	5650	0
125	20240926	184100	85585470	5650	5650	5650	5650	0
126	20240926	184000	85585470	5650	5650	5650	5650	0
127	20240926	183900	85585470	5650	5650	5650	5650	0
128	20240926	183800	85585470	5650	5650	5650	5650	0
129	20240926	183700	85585470	5650	5650	5650	5650	0
130	20240926	183600	85585470	5650	5650	5650	5650	0
131	20240926	183500	85585470	5650	5650	5650	5650	0
132	20240926	183400	85585470	5650	5650	5650	5650	0
133	20240926	183300	85585470	5650	5650	5650	5650	0
134	20240926	183200	85585470	5650	5650	5650	5650	0
135	20240926	183100	85585470	5650	5650	5650	5650	0
136	20240926	183000	85585470	5650	5650	5650	5650	0
137	20240926	182900	85585470	5650	5650	5650	5650	0
138	20240926	182800	85585470	5650	5650	5650	5650	0
139	20240926	182700	85585470	5650	5650	5650	5650	0
140	20240926	182600	85585470	5650	5650	5650	5650	0
141	20240926	182500	85585470	5650	5650	5650	5650	0
142	20240926	182400	85585470	5650	5650	5650	5650	0
143	20240926	182300	85585470	5650	5650	5650	5650	0
144	20240926	182200	85585470	5650	5650	5650	5650	0
145	20240926	182100	85585470	5650	5650	5650	5650	0
146	20240926	182000	85585470	5650	5650	5650	5650	0
147	20240926	181900	85585470	5650	5650	5650	5650	0
148	20240926	181800	85585470	5650	5650	5650	5650	0
149	20240926	181700	85585470	5650	5650	5650	5650	0
150	20240926	181600	85585470	5650	5650	5650	5650	0
151	20240926	181500	85585470	5650	5650	5650	5650	0
152	20240926	181400	85585470	5650	5650	5650	5650	739
153	20240926	181300	85585470	5650	5650	5650	5650	0
154	20240926	181200	85585470	5650	5650	5650	5650	0
155	20240926	181100	85585470	5650	5650	5650	5650	0
156	20240926	181000	85585470	5650	5650	5650	5650	0
157	20240926	180900	85585470	5650	5650	5650	5650	0
158	20240926	180800	85585470	5650	5650	5650	5650	0
159	20240926	180700	85585470	5650	5650	5650	5650	0
160	20240926	180600	85585470	5650	5650	5650	5650	0
161	20240926	180500	85585470	5650	5650	5650	5650	0
162	20240926	180400	85585470	5650	5650	5650	5650	0
163	20240926	180300	85585470	5650	5650	5650	5650	0
164	20240926	180200	85585470	5650	5650	5650	5650	0
165	20240926	180100	85585470	5650	5650	5650	5650	0
166	20240926	180000	85585470	5650	5650	5650	5650	0
167	20240926	175900	85585470	5650	5650	5650	5650	0
168	20240926	175800	85585470	5650	5650	5650	5650	0
169	20240926	175700	85585470	5650	5650	5650	5650	0
170	20240926	175600	85585470	5650	5650	5650	5650	0
171	20240926	175500	85585470	5650	5650	5650	5650	0
172	20240926	175400	85585470	5650	5650	5650	5650	0
173	20240926	175300	85585470	5650	5650	5650	5650	0
174	20240926	175200	85585470	5650	5650	5650	5650	0
175	20240926	175100	85585470	5650	5650	5650	5650	0
176	20240926	175000	85585470	5650	5650	5650	5650	0
177	20240926	174900	85585470	5650	5650	5650	5650	0
178	20240926	174800	85585470	5650	5650	5650	5650	0
179	20240926	174700	85585470	5650	5650	5650	5650	0
180	20240926	174600	85585470	5650	5650	5650	5650	0
181	20240926	174500	85585470	5650	5650	5650	5650	0
182	20240926	174400	85585470	5650	5650	5650	5650	739
183	20240926	174300	85585470	5650	5650	5650	5650	0
184	20240926	174200	85585470	5650	5650	5650	5650	0
185	20240926	174100	85585470	5650	5650	5650	5650	0
186	20240926	174000	85585470	5650	5650	5650	5650	0
187	20240926	173900	85585470	5650	5650	5650	5650	0
188	20240926	173800	85585470	5650	5650	5650	5650	0
189	20240926	173700	85585470	5650	5650	5650	5650	0
190	20240926	173600	85585470	5650	5650	5650	5650	0
191	20240926	173500	85585470	5650	5650	5650	5650	0
192	20240926	173400	85585470	5650	5650	5650	5650	0
193	20240926	173300	85585470	5650	5650	5650	5650	0
194	20240926	173200	85585470	5650	5650	5650	5650	0
195	20240926	173100	85585470	5650	5650	5650	5650	0
196	20240926	173000	85585470	5650	5650	5650	5650	0
197	20240926	172900	85585470	5650	5650	5650	5650	0
198	20240926	172800	85585470	5650	5650	5650	5650	0
199	20240926	172700	85585470	5650	5650	5650	5650	0
200	20240926	172600	85585470	5650	5650	5650	5650	0
201	20240926	172500	85585470	5650	5650	5650	5650	0
202	20240926	172400	85585470	5650	5650	5650	5650	0
203	20240926	172300	85585470	5650	5650	5650	5650	0
204	20240926	172200	85585470	5650	5650	5650	5650	0
205	20240926	172100	85585470	5650	5650	5650	5650	0
206	20240926	172000	85585470	5650	5650	5650	5650	0
207	20240926	171900	85585470	5650	5650	5650	5650	0
208	20240926	171800	85585470	5650	5650	5650	5650	0
209	20240926	171700	85585470	5650	5650	5650	5650	0
210	20240926	171600	85585470	5650	5650	5650	5650	0
211	20240926	171500	85585470	5650	5650	5650	5650	0
212	20240926	171400	85585470	5650	5650	5650	5650	739
213	20240926	171300	85585470	5650	5650	5650	5650	0
214	20240926	171200	85585470	5650	5650	5650	5650	0
215	20240926	171100	85585470	5650	5650	5650	5650	0
216	20240926	171000	85585470	5650	5650	5650	5650	0
217	20240926	170900	85585470	5650	5650	5650	5650	0
218	20240926	170800	85585470	5650	5650	5650	5650	0
219	20240926	170700	85585470	5650	5650	5650	5650	0
220	20240926	170600	85585470	5650	5650	5650	5650	0
221	20240926	170500	85585470	5650	5650	5650	5650	0
222	20240926	170400	85585470	5650	5650	5650	5650	0
223	20240926	170300	85585470	5650	5650	5650	5650	0
224	20240926	170200	85585470	5650	5650	5650	5650	0
225	20240926	170100	85585470	5650	5650	5650	5650	0
226	20240926	170000	85585470	5650	5650	5650	5650	0
227	20240926	165900	85585470	5650	5650	5650	5650	0
228	20240926	165800	85585470	5650	5650	5650	5650	0
229	20240926	165700	85585470	5650	5650	5650	5650	0
230	20240926	165600	85585470	5650	5650	5650	5650	0
231	20240926	165500	85585470	5650	5650	5650	5650	0
232	20240926	165400	85585470	5650	5650	5650	5650	0
233	20240926	165300	85585470	5650	5650	5650	5650	0
234	20240926	165200	85585470	5650	5650	5650	5650	0
235	20240926	165100	85585470	5650	5650	5650	5650	0
236	20240926	165000	85585470	5650	5650	5650	5650	0
237	20240926	164900	85585470	5650	5650	5650	5650	0
238	20240926	164800	85585470	5650	5650	5650	5650	0
239	20240926	164700	85585470	5650	5650	5650	5650	0
240	20240926	164600	85585470	5650	5650	5650	5650	0
241	20240926	164500	85585470	5650	5650	5650	5650	0
242	20240926	164400	85585470	5650	5650	5650	5650	739
243	20240926	164300	85585470	5650	5650	5650	5650	0
244	20240926	164200	85585470	5650	5650	5650	5650	0
245	20240926	164100	85585470	5650	5650	5650	5650	0
246	20240926	164000	85585470	5650	5650	5650	5650	0
247	20240926	163900	85585470	5650	5650	5650	5650	0
248	20240926	163800	85585470	5650	5650	5650	5650	0
249	20240926	163700	85585470	5650	5650	5650	5650	0
250	20240926	163600	85585470	5650	5650	5650	5650	0
251	20240926	163500	85585470	5650	5650	5650	5650	0
252	20240926	163400	85585470	5650	5650	5650	5650	0
253	20240926	163300	85585470	5650	5650	5650	5650	0
254	20240926	163200	85585470	5650	5650	5650	5650	0
255	20240926	163100	85585470	5650	5650	5650	5650	0
256	20240926	163000	85585470	5650	5650	5650	5650	0
257	20240926	162900	85585470	5650	5650	5650	5650	0
258	20240926	162800	85585470	5650	5650	5650	5650	0
259	20240926	162700	85585470	5650	5650	5650	5650	0
260	20240926	162600	85585470	5650	5650	5650	5650	0
261	20240926	162500	85585470	5650	5650	5650	5650	0
262	20240926	162400	85585470	5650	5650	5650	5650	0
263	20240926	162300	85585470	5650	5650	5650	5650	0
264	20240926	162200	85585470	5650	5650	5650	5650	0
265	20240926	162100	85585470	5650	5650	5650	5650	0
266	20240926	162000	85585470	5650	5650	5650	5650	0
267	20240926	161900	85585470	5650	5650	5650	5650	0
268	20240926	161800	85585470	5650	5650	5650	5650	0
269	20240926	161700	85585470	5650	5650	5650	5650	0
270	20240926	161600	85585470	5650	5650	5650	5650	0
271	20240926	161500	85585470	5650	5650	5650	5650	0
272	20240926	161400	85585470	5650	5650	5650	5650	739
273	20240926	161300	85585470	5650	5650	5650	5650	0
274	20240926	161200	85585470	5650	5650	5650	5650	0
275	20240926	161100	85585470	5650	5650	5650	5650	0
276	20240926	161000	85585470	5650	5650	5650	5650	0
277	20240926	160900	85585470	5650	5650	5650	5650	0
278	20240926	160800	85585470	5650	5650	5650	5650	0
279	20240926	160700	85585470	5650	5650	5650	5650	0
280	20240926	160600	85585470	5650	5650	5650	5650	0
281	20240926	160500	85585470	5650	5650	5650	5650	0
282	20240926	160400	85585470	5650	5650	5650	5650	0
283	20240926	160300	85585470	5650	5650	5650	5650	0
284	20240926	160200	85585470	5650	5650	5650	5650	0
285	20240926	160100	85585470	5650	5650	5650	5650	0
286	20240926	160000	85585470	5650	5650	5650	5650	0
287	20240926	155900	85585470	5650	5650	5650	5650	0
288	20240926	155800	85585470	5650	5650	5650	5650	0
289	20240926	155700	85585470	5650	5650	5650	5650	0
290	20240926	155600	85585470	5650	5650	5650	5650	0
291	20240926	155500	85585470	5650	5650	5650	5650	0
292	20240926	155400	85585470	5650	5650	5650	5650	0
293	20240926	155300	85585470	5650	5650	5650	5650	0
294	20240926	155200	85585470	5650	5650	5650	5650	0
295	20240926	155100	85585470	5650	5650	5650	5650	0
296	20240926	155000	85585470	5650	5650	5650	5650	0
297	20240926	154900	85585470	5650	5650	5650	5650	0
298	20240926	154800	85585470	5650	5650	5650	5650	0
299	20240926	154700	85585470	5650	5650	5650	5650	0
300	20240926	154600	85585470	5650	5650	5650	5650	0
301	20240926	154500	85585470	5650	5650	5650	5650	0
302	20240926	154400	85585470	5650	5650	5650	5650	739
303	20240926	154300	85585470	5650	5650	5650	5650	0
304	20240926	154200	85585470	5650	5650	5650	5650	0
305	20240926	154100	85585470	5650	5650	5650	5650	0
306	20240926	154000	85585470	5650	5650	5650	5650	0
307	20240926	153900	85585470	5650	5650	5650	5650	0
308	20240926	153800	85585470	5650	5650	5650	5650	0
309	20240926	153700	85585470	5650	5650	5650	5650	0
310	20240926	153600	85585470	5650	5650	5650	5650	0
311	20240926	153500	85585470	5650	5650	5650	5650	0
312	20240926	153400	85585470	5650	5650	5650	5650	0
313	20240926	153300	85585470	5650	5650	5650	5650	0
314	20240926	153200	85585470	5650	5650	5650	5650	0
315	20240926	153100	85585470	5650	5650	5650	5650	0
316	20240926	153000	85585470	5650	5650	5650	5650	739
317	20240926	152900	81410120	5630	5630	5630	5630	0
318	20240926	152800	81410120	5630	5630	5630	5630	0
319	20240926	152700	81410120	5630	5630	5630	5630	0
320	20240926	152600	81410120	5630	5630	5630	5630	0
321	20240926	152500	81410120	5630	5630	5630	5630	0
322	20240926	152400	81410120	5630	5630	5630	5630	0
323	20240926	152300	81410120	5630	5630	5630	5630	0
324	20240926	152200	81410120	5630	5630	5630	5630	0
325	20240926	152100	81410120	5630	5630	5630	5630	0
326	20240926	152000	81410120	5630	5630	5630	5630	0
327	20240926	151900	81410120	5630	5630	5630	5630	28
328	20240926	151800	81252480	5610	5610	5610	5610	33
329	20240926	151700	81067350	5600	5620	5620	5600	300
330	20240926	151600	79384050	5630	5630	5630	5630	0
331	20240926	151500	79384050	5630	5630	5630	5630	0
332	20240926	151400	79384050	5630	5630	5630	5630	1
333	20240926	151300	79378420	5620	5620	5620	5620	0
334	20240926	151200	79378420	5620	5620	5620	5620	0
335	20240926	151100	79378420	5620	5620	5620	5620	400
336	20240926	151000	77130420	5620	5620	5620	5620	0
337	20240926	150900	77130420	5620	5620	5620	5620	100
338	20240926	150800	76568420	5630	5610	5630	5610	675
339	20240926	150700	72775570	5620	5620	5620	5620	208
340	20240926	150600	71606610	5630	5630	5630	5630	208
341	20240926	150500	70435570	5630	5630	5630	5630	10
342	20240926	150400	70379270	5630	5630	5630	5630	9
343	20240926	150300	70328600	5630	5630	5630	5630	0
344	20240926	150200	70328600	5630	5630	5630	5630	0
345	20240926	150100	70328600	5630	5630	5630	5630	0
346	20240926	150000	70328600	5630	5630	5630	5630	0
347	20240926	145900	70328600	5630	5630	5630	5630	1
348	20240926	145800	70322970	5620	5620	5620	5620	104
349	20240926	145700	69738490	5620	5620	5620	5620	2
350	20240926	145600	69727250	5630	5630	5630	5630	0
351	20240926	145500	69727250	5630	5630	5630	5630	0
352	20240926	145400	69727250	5630	5620	5630	5620	102
353	20240926	145300	69153990	5630	5630	5630	5630	0
354	20240926	145200	69153990	5630	5630	5630	5630	0
355	20240926	145100	69153990	5630	5630	5630	5630	0
356	20240926	145000	69153990	5630	5630	5630	5630	0
357	20240926	144900	69153990	5630	5630	5630	5630	0
358	20240926	144800	69153990	5630	5630	5630	5630	0
359	20240926	144700	69153990	5630	5620	5630	5620	3
360	20240926	144600	69137120	5620	5620	5620	5620	25
361	20240926	144500	68996620	5620	5620	5620	5620	0
362	20240926	144400	68996620	5620	5620	5620	5620	0
363	20240926	144300	68996620	5620	5620	5620	5620	0
364	20240926	144200	68996620	5620	5620	5620	5620	502
365	20240926	144100	66175380	5640	5630	5640	5630	350
366	20240926	144000	64204440	5630	5630	5630	5630	0
367	20240926	143900	64204440	5630	5630	5630	5630	0
368	20240926	143800	64204440	5630	5630	5630	5630	0
369	20240926	143700	64204440	5630	5630	5630	5630	4
370	20240926	143600	64181920	5630	5630	5630	5630	0
371	20240926	143500	64181920	5630	5620	5630	5620	637
372	20240926	143400	60601300	5620	5620	5620	5620	1
373	20240926	143300	60595680	5610	5610	5610	5610	0
374	20240926	143200	60595680	5610	5610	5610	5610	60
375	20240926	143100	60259080	5610	5610	5610	5610	0
376	20240926	143000	60259080	5610	5610	5610	5610	0
377	20240926	142900	60259080	5610	5610	5610	5610	0
378	20240926	142800	60259080	5610	5610	5610	5610	0
379	20240926	142700	60259080	5610	5610	5610	5610	0
380	20240926	142600	60259080	5610	5610	5610	5610	157
381	20240926	142500	59378310	5620	5620	5620	5620	0
382	20240926	142400	59378310	5620	5620	5620	5620	0
383	20240926	142300	59378310	5620	5620	5620	5620	0
384	20240926	142200	59378310	5620	5620	5620	5620	0
385	20240926	142100	59378310	5620	5620	5620	5620	0
386	20240926	142000	59378310	5620	5620	5620	5620	0
387	20240926	141900	59378310	5620	5620	5620	5620	0
388	20240926	141800	59378310	5620	5620	5620	5620	0
389	20240926	141700	59378310	5620	5620	5620	5620	0
390	20240926	141600	59378310	5620	5620	5620	5620	10
391	20240926	141500	59322110	5630	5630	5630	5630	0
392	20240926	141400	59322110	5630	5630	5630	5630	0
393	20240926	141300	59322110	5630	5630	5630	5630	0
394	20240926	141200	59322110	5630	5630	5630	5630	1
395	20240926	141100	59316480	5630	5630	5630	5630	0
396	20240926	141000	59316480	5630	5630	5630	5630	0
397	20240926	140900	59316480	5630	5630	5630	5630	0
398	20240926	140800	59316480	5630	5630	5630	5630	0
399	20240926	140700	59316480	5630	5630	5630	5630	0
400	20240926	140600	59316480	5630	5630	5630	5630	34
401	20240926	140500	59125060	5630	5630	5630	5630	0
402	20240926	140400	59125060	5630	5630	5630	5630	1
403	20240926	140300	59119430	5620	5620	5620	5620	11
404	20240926	140200	59057610	5620	5620	5620	5620	0
405	20240926	140100	59057610	5620	5620	5620	5620	0
406	20240926	140000	59057610	5620	5620	5620	5620	0
407	20240926	135900	59057610	5620	5620	5620	5620	96
408	20240926	135800	58518090	5620	5620	5620	5620	0
409	20240926	135700	58518090	5620	5620	5620	5620	1
410	20240926	135600	58512470	5620	5620	5620	5620	0
411	20240926	135500	58512470	5620	5620	5620	5620	2
412	20240926	135400	58501230	5620	5620	5620	5620	251
413	20240926	135300	57090610	5620	5620	5620	5620	1
414	20240926	135200	57084990	5620	5590	5620	5590	3292
415	20240926	135100	38641380	5590	5590	5590	5590	3
416	20240926	135000	38624610	5590	5590	5590	5590	1
417	20240926	134900	38619020	5590	5590	5590	5590	0
418	20240926	134800	38619020	5590	5590	5590	5590	0
419	20240926	134700	38619020	5590	5590	5590	5590	0
420	20240926	134600	38619020	5590	5590	5590	5590	0
421	20240926	134500	38619020	5590	5590	5590	5590	0
422	20240926	134400	38619020	5590	5590	5590	5590	300
423	20240926	134300	36942020	5590	5590	5590	5590	0
424	20240926	134200	36942020	5590	5590	5590	5590	0
425	20240926	134100	36942020	5590	5590	5590	5590	0
426	20240926	134000	36942020	5590	5590	5590	5590	1
427	20240926	133900	36936430	5600	5600	5600	5600	2
428	20240926	133800	36925230	5600	5600	5600	5600	0
429	20240926	133700	36925230	5600	5600	5600	5600	0
430	20240926	133600	36925230	5600	5600	5600	5600	0
431	20240926	133500	36925230	5600	5600	5600	5600	0
432	20240926	133400	36925230	5600	5600	5600	5600	0
433	20240926	133300	36925230	5600	5600	5600	5600	0
434	20240926	133200	36925230	5600	5600	5600	5600	5
435	20240926	133100	36897230	5590	5590	5590	5590	300
436	20240926	133000	35220230	5590	5590	5590	5590	0
437	20240926	132900	35220230	5590	5590	5590	5590	0
438	20240926	132800	35220230	5590	5590	5590	5590	0
439	20240926	132700	35220230	5590	5590	5590	5590	37
440	20240926	132600	35013400	5600	5600	5600	5600	1
441	20240926	132500	35007800	5590	5590	5590	5590	0
442	20240926	132400	35007800	5590	5590	5590	5590	0
443	20240926	132300	35007800	5590	5590	5590	5590	0
444	20240926	132200	35007800	5590	5590	5590	5590	0
445	20240926	132100	35007800	5590	5590	5590	5590	0
446	20240926	132000	35007800	5590	5590	5590	5590	6
447	20240926	131900	34974260	5590	5590	5590	5590	0
448	20240926	131800	34974260	5590	5590	5590	5590	0
449	20240926	131700	34974260	5590	5590	5590	5590	0
450	20240926	131600	34974260	5590	5590	5590	5590	0
451	20240926	131500	34974260	5590	5590	5590	5590	88
452	20240926	131400	34482340	5590	5590	5590	5590	2
453	20240926	131300	34471160	5590	5590	5590	5590	0
454	20240926	131200	34471160	5590	5590	5590	5590	0
455	20240926	131100	34471160	5590	5590	5590	5590	0
456	20240926	131000	34471160	5590	5590	5590	5590	0
457	20240926	130900	34471160	5590	5590	5590	5590	0
458	20240926	130800	34471160	5590	5590	5590	5590	0
459	20240926	130700	34471160	5590	5590	5590	5590	0
460	20240926	130600	34471160	5590	5590	5590	5590	0
461	20240926	130500	34471160	5590	5590	5590	5590	0
462	20240926	130400	34471160	5590	5590	5590	5590	0
463	20240926	130300	34471160	5590	5590	5590	5590	0
464	20240926	130200	34471160	5590	5590	5590	5590	0
465	20240926	130100	34471160	5590	5590	5590	5590	84
466	20240926	130000	34001600	5590	5590	5590	5590	0
467	20240926	125900	34001600	5590	5590	5590	5590	401
468	20240926	125800	31760010	5590	5590	5590	5590	0
469	20240926	125700	31760010	5590	5590	5590	5590	0
470	20240926	125600	31760010	5590	5590	5590	5590	0
471	20240926	125500	31760010	5590	5590	5590	5590	0
472	20240926	125400	31760010	5590	5590	5590	5590	1
473	20240926	125300	31754420	5590	5590	5590	5590	0
474	20240926	125200	31754420	5590	5590	5590	5590	0
475	20240926	125100	31754420	5590	5590	5590	5590	0
476	20240926	125000	31754420	5590	5590	5590	5590	0
477	20240926	124900	31754420	5590	5590	5590	5590	0
478	20240926	124800	31754420	5590	5590	5590	5590	0
479	20240926	124700	31754420	5590	5590	5590	5590	0
480	20240926	124600	31754420	5590	5590	5590	5590	0
481	20240926	124500	31754420	5590	5580	5590	5580	6
482	20240926	124400	31720930	5590	5590	5590	5590	0
483	20240926	124300	31720930	5590	5590	5590	5590	3
484	20240926	124200	31704160	5590	5590	5590	5590	10
485	20240926	124100	31648260	5590	5590	5590	5590	0
486	20240926	124000	31648260	5590	5590	5590	5590	0
487	20240926	123900	31648260	5590	5590	5590	5590	0
488	20240926	123800	31648260	5590	5590	5590	5590	0
489	20240926	123700	31648260	5590	5590	5590	5590	0
490	20240926	123600	31648260	5590	5590	5590	5590	0
491	20240926	123500	31648260	5590	5590	5590	5590	0
492	20240926	123400	31648260	5590	5590	5590	5590	0
493	20240926	123300	31648260	5590	5590	5590	5590	0
494	20240926	123200	31648260	5590	5590	5590	5590	5
495	20240926	123100	31620310	5590	5590	5590	5590	0
496	20240926	123000	31620310	5590	5590	5590	5590	0
497	20240926	122900	31620310	5590	5590	5590	5590	0
498	20240926	122800	31620310	5590	5590	5590	5590	0
499	20240926	122700	31620310	5590	5590	5590	5590	0
500	20240926	122600	31620310	5590	5590	5590	5590	0
501	20240926	122500	31620310	5590	5590	5590	5590	0
502	20240926	122400	31620310	5590	5590	5590	5590	89
503	20240926	122300	31122800	5590	5590	5590	5590	0
504	20240926	122200	31122800	5590	5590	5590	5590	0
505	20240926	122100	31122800	5590	5590	5590	5590	0
506	20240926	122000	31122800	5590	5590	5590	5590	0
507	20240926	121900	31122800	5590	5590	5590	5590	0
508	20240926	121800	31122800	5590	5590	5590	5590	0
509	20240926	121700	31122800	5590	5590	5590	5590	0
510	20240926	121600	31122800	5590	5590	5590	5590	0
511	20240926	121500	31122800	5590	5590	5590	5590	0
512	20240926	121400	31122800	5590	5590	5590	5590	0
513	20240926	121300	31122800	5590	5590	5590	5590	0
514	20240926	121200	31122800	5590	5590	5590	5590	0
515	20240926	121100	31122800	5590	5590	5590	5590	1
516	20240926	121000	31117210	5590	5590	5590	5590	0
517	20240926	120900	31117210	5590	5590	5590	5590	5
518	20240926	120800	31089260	5590	5590	5590	5590	0
519	20240926	120700	31089260	5590	5590	5590	5590	0
520	20240926	120600	31089260	5590	5590	5590	5590	367
521	20240926	120500	29037730	5590	5580	5590	5580	21
522	20240926	120400	28920350	5580	5580	5580	5580	10
523	20240926	120300	28864550	5570	5570	5570	5570	0
524	20240926	120200	28864550	5570	5570	5570	5570	0
525	20240926	120100	28864550	5570	5570	5570	5570	0
526	20240926	120000	28864550	5570	5570	5570	5570	0
527	20240926	115900	28864550	5570	5580	5580	5570	174
528	20240926	115800	27893670	5570	5570	5570	5570	0
529	20240926	115700	27893670	5570	5570	5570	5570	0
530	20240926	115600	27893670	5570	5570	5570	5570	0
531	20240926	115500	27893670	5570	5570	5570	5570	0
532	20240926	115400	27893670	5570	5570	5570	5570	0
533	20240926	115300	27893670	5570	5570	5570	5570	0
534	20240926	115200	27893670	5570	5570	5570	5570	0
535	20240926	115100	27893670	5570	5570	5570	5570	0
536	20240926	115000	27893670	5570	5570	5570	5570	45
537	20240926	114900	27643020	5580	5580	5580	5580	0
538	20240926	114800	27643020	5580	5580	5580	5580	0
539	20240926	114700	27643020	5580	5580	5580	5580	18
540	20240926	114600	27542580	5580	5580	5580	5580	0
541	20240926	114500	27542580	5580	5580	5580	5580	0
542	20240926	114400	27542580	5580	5580	5580	5580	0
543	20240926	114300	27542580	5580	5580	5580	5580	1
544	20240926	114200	27537000	5580	5580	5580	5580	0
545	20240926	114100	27537000	5580	5580	5580	5580	0
546	20240926	114000	27537000	5580	5580	5580	5580	0
547	20240926	113900	27537000	5580	5580	5580	5580	0
548	20240926	113800	27537000	5580	5580	5580	5580	100
549	20240926	113700	26979000	5580	5580	5580	5580	0
550	20240926	113600	26979000	5580	5580	5580	5580	0
551	20240926	113500	26979000	5580	5580	5580	5580	0
552	20240926	113400	26979000	5580	5580	5580	5580	5
553	20240926	113300	26951100	5580	5580	5580	5580	0
554	20240926	113200	26951100	5580	5580	5580	5580	0
555	20240926	113100	26951100	5580	5580	5580	5580	54
556	20240926	113000	26649780	5590	5590	5590	5590	0
557	20240926	112900	26649780	5590	5590	5590	5590	0
558	20240926	112800	26649780	5590	5590	5590	5590	0
559	20240926	112700	26649780	5590	5590	5590	5590	0
560	20240926	112600	26649780	5590	5590	5590	5590	0
561	20240926	112500	26649780	5590	5590	5590	5590	0
562	20240926	112400	26649780	5590	5590	5590	5590	0
563	20240926	112300	26649780	5590	5590	5590	5590	31
564	20240926	112200	26476490	5590	5590	5590	5590	1
565	20240926	112100	26470900	5590	5590	5590	5590	0
566	20240926	112000	26470900	5590	5590	5590	5590	10
567	20240926	111900	26415000	5590	5590	5590	5590	0
568	20240926	111800	26415000	5590	5590	5590	5590	0
569	20240926	111700	26415000	5590	5590	5590	5590	0
570	20240926	111600	26415000	5590	5590	5590	5590	1
571	20240926	111500	26409410	5590	5590	5590	5590	0
572	20240926	111400	26409410	5590	5590	5590	5590	0
573	20240926	111300	26409410	5590	5590	5590	5590	50
574	20240926	111200	26129910	5580	5580	5580	5580	2
575	20240926	111100	26118750	5580	5580	5580	5580	1
576	20240926	111000	26113170	5560	5560	5560	5560	0
577	20240926	110900	26113170	5560	5570	5570	5560	113
578	20240926	110800	25484330	5580	5580	5580	5580	52
579	20240926	110700	25194170	5590	5590	5590	5590	0
580	20240926	110600	25194170	5590	5590	5590	5590	1
581	20240926	110500	25188580	5600	5600	5600	5600	0
582	20240926	110400	25188580	5600	5600	5600	5600	0
583	20240926	110300	25188580	5600	5600	5600	5600	0
584	20240926	110200	25188580	5600	5600	5600	5600	0
585	20240926	110100	25188580	5600	5600	5600	5600	0
586	20240926	110000	25188580	5600	5600	5600	5600	0
587	20240926	105900	25188580	5600	5600	5600	5600	0
588	20240926	105800	25188580	5600	5590	5600	5590	20
589	20240926	105700	25076620	5580	5580	5580	5580	220
590	20240926	105600	23849020	5580	5580	5580	5580	0
591	20240926	105500	23849020	5580	5580	5580	5580	0
592	20240926	105400	23849020	5580	5580	5580	5580	50
593	20240926	105300	23570020	5570	5570	5570	5570	0
594	20240926	105200	23570020	5570	5570	5570	5570	0
595	20240926	105100	23570020	5570	5570	5570	5570	0
596	20240926	105000	23570020	5570	5570	5570	5570	0
597	20240926	104900	23570020	5570	5570	5570	5570	0
598	20240926	104800	23570020	5570	5570	5570	5570	0
599	20240926	104700	23570020	5570	5570	5570	5570	96
600	20240926	104600	23035300	5570	5570	5570	5570	0
601	20240926	104500	23035300	5570	5570	5570	5570	0
602	20240926	104400	23035300	5570	5570	5570	5570	5
603	20240926	104300	23007450	5570	5570	5570	5570	0
604	20240926	104200	23007450	5570	5570	5570	5570	0
605	20240926	104100	23007450	5570	5570	5570	5570	0
606	20240926	104000	23007450	5570	5570	5570	5570	0
607	20240926	103900	23007450	5570	5570	5570	5570	0
608	20240926	103800	23007450	5570	5570	5570	5570	0
609	20240926	103700	23007450	5570	5570	5570	5570	0
610	20240926	103600	23007450	5570	5570	5570	5570	0
611	20240926	103500	23007450	5570	5570	5570	5570	10
612	20240926	103400	22951750	5570	5570	5570	5570	0
613	20240926	103300	22951750	5570	5570	5570	5570	0
614	20240926	103200	22951750	5570	5570	5570	5570	0
615	20240926	103100	22951750	5570	5570	5570	5570	67
616	20240926	103000	22578560	5560	5560	5560	5560	0
617	20240926	102900	22578560	5560	5560	5560	5560	0
618	20240926	102800	22578560	5560	5560	5560	5560	0
619	20240926	102700	22578560	5560	5560	5560	5560	0
620	20240926	102600	22578560	5560	5560	5560	5560	0
621	20240926	102500	22578560	5560	5560	5560	5560	48
622	20240926	102400	22311680	5600	5600	5600	5600	0
623	20240926	102300	22311680	5600	5600	5600	5600	0
624	20240926	102200	22311680	5600	5600	5600	5600	27
625	20240926	102100	22160480	5600	5600	5600	5600	0
626	20240926	102000	22160480	5600	5560	5600	5540	418
627	20240926	101900	19837710	5600	5600	5600	5600	0
628	20240926	101800	19837710	5600	5600	5600	5600	0
629	20240926	101700	19837710	5600	5600	5600	5600	0
630	20240926	101600	19837710	5600	5600	5600	5600	0
631	20240926	101500	19837710	5600	5600	5600	5600	0
632	20240926	101400	19837710	5600	5600	5600	5600	0
633	20240926	101300	19837710	5600	5600	5600	5600	0
634	20240926	101200	19837710	5600	5600	5600	5600	0
635	20240926	101100	19837710	5600	5600	5600	5600	0
636	20240926	101000	19837710	5600	5600	5600	5600	0
637	20240926	100900	19837710	5600	5600	5600	5600	0
638	20240926	100800	19837710	5600	5600	5600	5600	0
639	20240926	100700	19837710	5600	5600	5600	5600	0
640	20240926	100600	19837710	5600	5600	5600	5600	3
641	20240926	100500	19820910	5600	5600	5600	5600	1
642	20240926	100400	19815310	5600	5600	5600	5600	2
643	20240926	100300	19804110	5600	5600	5600	5600	0
644	20240926	100200	19804110	5600	5600	5600	5600	0
645	20240926	100100	19804110	5600	5600	5600	5600	0
646	20240926	100000	19804110	5600	5600	5600	5600	0
647	20240926	095900	19804110	5600	5600	5600	5600	4
648	20240926	095800	19781710	5560	5560	5560	5560	0
649	20240926	095700	19781710	5560	5560	5560	5560	0
650	20240926	095600	19781710	5560	5560	5560	5560	0
651	20240926	095500	19781710	5560	5560	5560	5560	0
652	20240926	095400	19781710	5560	5560	5560	5560	215
653	20240926	095300	18586310	5560	5570	5570	5560	100
654	20240926	095200	18029820	5610	5610	5610	5610	0
655	20240926	095100	18029820	5610	5610	5610	5610	0
656	20240926	095000	18029820	5610	5610	5610	5610	0
657	20240926	094900	18029820	5610	5610	5610	5610	0
658	20240926	094800	18029820	5610	5610	5610	5610	0
659	20240926	094700	18029820	5610	5610	5610	5610	0
660	20240926	094600	18029820	5610	5610	5610	5610	1
661	20240926	094500	18024210	5560	5560	5560	5560	0
662	20240926	094400	18024210	5560	5560	5560	5560	0
663	20240926	094300	18024210	5560	5560	5560	5560	0
664	20240926	094200	18024210	5560	5610	5610	5560	601
665	20240926	094100	14674510	5610	5610	5610	5610	1
666	20240926	094000	14668900	5580	5580	5580	5580	39
667	20240926	093900	14451280	5580	5580	5580	5580	240
668	20240926	093800	13112080	5580	5580	5580	5580	19
669	20240926	093700	13006060	5580	5580	5580	5580	316
670	20240926	093600	11242780	5590	5590	5590	5590	122
671	20240926	093500	10560800	5590	5590	5590	5590	196
672	20240926	093400	9465160	5590	5590	5590	5590	0
673	20240926	093300	9465160	5590	5590	5590	5590	5
674	20240926	093200	9437210	5580	5580	5580	5580	0
675	20240926	093100	9437210	5580	5580	5580	5580	0
676	20240926	093000	9437210	5580	5580	5580	5580	0
677	20240926	092900	9437210	5580	5620	5620	5580	110
678	20240926	092800	8819380	5610	5600	5610	5600	2
679	20240926	092700	8808170	5620	5620	5620	5620	0
680	20240926	092600	8808170	5620	5620	5620	5620	0
681	20240926	092500	8808170	5620	5620	5620	5620	2
682	20240926	092400	8796930	5630	5630	5630	5630	0
683	20240926	092300	8796930	5630	5630	5630	5630	0
684	20240926	092200	8796930	5630	5630	5630	5630	0
685	20240926	092100	8796930	5630	5630	5630	5630	10
686	20240926	092000	8740630	5630	5600	5630	5600	1135
687	20240926	091900	2369630	5630	5630	5630	5630	0
688	20240926	091800	2369630	5630	5630	5630	5630	1
689	20240926	091700	2364000	5640	5640	5640	5640	1
690	20240926	091600	2358360	5600	5600	5600	5600	0
691	20240926	091500	2358360	5600	5600	5600	5600	0
692	20240926	091400	2358360	5600	5600	5600	5600	0
693	20240926	091300	2358360	5600	5610	5610	5600	52
694	20240926	091200	2067140	5660	5660	5660	5660	6
695	20240926	091100	2033180	5660	5660	5660	5660	0
696	20240926	091000	2033180	5660	5660	5660	5660	0
697	20240926	090900	2033180	5660	5650	5660	5650	270
698	20240926	090800	505540	5660	5660	5660	5660	0
699	20240926	090700	505540	5660	5640	5660	5640	6
700	20240926	090600	471680	5660	5660	5660	5660	0
701	20240926	090500	471680	5660	5660	5660	5660	0
702	20240926	090400	471680	5660	5660	5660	5660	1
703	20240926	090300	466020	5670	5670	5670	5670	0
704	20240926	090200	466020	5670	5670	5670	5670	40
705	20240926	090100	239220	5670	5670	5670	5670	0
706	20240926	090000	239220	5670	5560	5670	5560	43