KissMeData/026150/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190900	165291000	5750	5750	5750	5750	741
3	20240910	190800	165291000	5750	5750	5750	5750	0
4	20240910	190700	165291000	5750	5750	5750	5750	0
5	20240910	190600	165291000	5750	5750	5750	5750	0
6	20240910	190500	165291000	5750	5750	5750	5750	0
7	20240910	190400	165291000	5750	5750	5750	5750	0
8	20240910	190300	165291000	5750	5750	5750	5750	0
9	20240910	190200	165291000	5750	5750	5750	5750	0
10	20240910	190100	165291000	5750	5750	5750	5750	0
11	20240910	190000	165291000	5750	5750	5750	5750	0
12	20240910	185900	165291000	5750	5750	5750	5750	0
13	20240910	185800	165291000	5750	5750	5750	5750	0
14	20240910	185700	165291000	5750	5750	5750	5750	0
15	20240910	185600	165291000	5750	5750	5750	5750	0
16	20240910	185500	165291000	5750	5750	5750	5750	0
17	20240910	185400	165291000	5750	5750	5750	5750	0
18	20240910	185300	165291000	5750	5750	5750	5750	0
19	20240910	185200	165291000	5750	5750	5750	5750	0
20	20240910	185100	165291000	5750	5750	5750	5750	0
21	20240910	185000	165291000	5750	5750	5750	5750	0
22	20240910	184900	165291000	5750	5750	5750	5750	0
23	20240910	184800	165291000	5750	5750	5750	5750	0
24	20240910	184700	165291000	5750	5750	5750	5750	0
25	20240910	184600	165291000	5750	5750	5750	5750	0
26	20240910	184500	165291000	5750	5750	5750	5750	0
27	20240910	184400	165291000	5750	5750	5750	5750	0
28	20240910	184300	165291000	5750	5750	5750	5750	0
29	20240910	184200	165291000	5750	5750	5750	5750	0
30	20240910	184100	165291000	5750	5750	5750	5750	0
31	20240910	184000	165291000	5750	5750	5750	5750	0
32	20240910	183900	165291000	5750	5750	5750	5750	741
33	20240910	183800	165291000	5750	5750	5750	5750	0
34	20240910	183700	165291000	5750	5750	5750	5750	0
35	20240910	183600	165291000	5750	5750	5750	5750	0
36	20240910	183500	165291000	5750	5750	5750	5750	0
37	20240910	183400	165291000	5750	5750	5750	5750	0
38	20240910	183300	165291000	5750	5750	5750	5750	0
39	20240910	183200	165291000	5750	5750	5750	5750	0
40	20240910	183100	165291000	5750	5750	5750	5750	0
41	20240910	183000	165291000	5750	5750	5750	5750	0
42	20240910	182900	165291000	5750	5750	5750	5750	0
43	20240910	182800	165291000	5750	5750	5750	5750	0
44	20240910	182700	165291000	5750	5750	5750	5750	0
45	20240910	182600	165291000	5750	5750	5750	5750	0
46	20240910	182500	165291000	5750	5750	5750	5750	0
47	20240910	182400	165291000	5750	5750	5750	5750	0
48	20240910	182300	165291000	5750	5750	5750	5750	0
49	20240910	182200	165291000	5750	5750	5750	5750	0
50	20240910	182100	165291000	5750	5750	5750	5750	0
51	20240910	182000	165291000	5750	5750	5750	5750	0
52	20240910	181900	165291000	5750	5750	5750	5750	0
53	20240910	181800	165291000	5750	5750	5750	5750	0
54	20240910	181700	165291000	5750	5750	5750	5750	0
55	20240910	181600	165291000	5750	5750	5750	5750	0
56	20240910	181500	165291000	5750	5750	5750	5750	0
57	20240910	181400	165291000	5750	5750	5750	5750	0
58	20240910	181300	165291000	5750	5750	5750	5750	0
59	20240910	181200	165291000	5750	5750	5750	5750	0
60	20240910	181100	165291000	5750	5750	5750	5750	0
61	20240910	181000	165291000	5750	5750	5750	5750	0
62	20240910	180900	165291000	5750	5750	5750	5750	741
63	20240910	180800	165291000	5750	5750	5750	5750	0
64	20240910	180700	165291000	5750	5750	5750	5750	0
65	20240910	180600	165291000	5750	5750	5750	5750	0
66	20240910	180500	165291000	5750	5750	5750	5750	0
67	20240910	180400	165291000	5750	5750	5750	5750	0
68	20240910	180300	165291000	5750	5750	5750	5750	0
69	20240910	180200	165291000	5750	5750	5750	5750	0
70	20240910	180100	165291000	5750	5750	5750	5750	0
71	20240910	180000	165291000	5750	5750	5750	5750	0
72	20240910	175900	165291000	5750	5750	5750	5750	0
73	20240910	175800	165291000	5750	5750	5750	5750	0
74	20240910	175700	165291000	5750	5750	5750	5750	0
75	20240910	175600	165291000	5750	5750	5750	5750	0
76	20240910	175500	165291000	5750	5750	5750	5750	0
77	20240910	175400	165291000	5750	5750	5750	5750	0
78	20240910	175300	165291000	5750	5750	5750	5750	0
79	20240910	175200	165291000	5750	5750	5750	5750	0
80	20240910	175100	165291000	5750	5750	5750	5750	0
81	20240910	175000	165291000	5750	5750	5750	5750	0
82	20240910	174900	165291000	5750	5750	5750	5750	0
83	20240910	174800	165291000	5750	5750	5750	5750	0
84	20240910	174700	165291000	5750	5750	5750	5750	0
85	20240910	174600	165291000	5750	5750	5750	5750	0
86	20240910	174500	165291000	5750	5750	5750	5750	0
87	20240910	174400	165291000	5750	5750	5750	5750	0
88	20240910	174300	165291000	5750	5750	5750	5750	0
89	20240910	174200	165291000	5750	5750	5750	5750	0
90	20240910	174100	165291000	5750	5750	5750	5750	0
91	20240910	174000	165291000	5750	5750	5750	5750	0
92	20240910	173900	165291000	5750	5750	5750	5750	741
93	20240910	173800	165291000	5750	5750	5750	5750	0
94	20240910	173700	165291000	5750	5750	5750	5750	0
95	20240910	173600	165291000	5750	5750	5750	5750	0
96	20240910	173500	165291000	5750	5750	5750	5750	0
97	20240910	173400	165291000	5750	5750	5750	5750	0
98	20240910	173300	165291000	5750	5750	5750	5750	0
99	20240910	173200	165291000	5750	5750	5750	5750	0
100	20240910	173100	165291000	5750	5750	5750	5750	0
101	20240910	173000	165291000	5750	5750	5750	5750	0
102	20240910	172900	165291000	5750	5750	5750	5750	0
103	20240910	172800	165291000	5750	5750	5750	5750	0
104	20240910	172700	165291000	5750	5750	5750	5750	0
105	20240910	172600	165291000	5750	5750	5750	5750	0
106	20240910	172500	165291000	5750	5750	5750	5750	0
107	20240910	172400	165291000	5750	5750	5750	5750	0
108	20240910	172300	165291000	5750	5750	5750	5750	0
109	20240910	172200	165291000	5750	5750	5750	5750	0
110	20240910	172100	165291000	5750	5750	5750	5750	0
111	20240910	172000	165291000	5750	5750	5750	5750	0
112	20240910	171900	165291000	5750	5750	5750	5750	0
113	20240910	171800	165291000	5750	5750	5750	5750	0
114	20240910	171700	165291000	5750	5750	5750	5750	0
115	20240910	171600	165291000	5750	5750	5750	5750	0
116	20240910	171500	165291000	5750	5750	5750	5750	0
117	20240910	171400	165291000	5750	5750	5750	5750	0
118	20240910	171300	165291000	5750	5750	5750	5750	0
119	20240910	171200	165291000	5750	5750	5750	5750	0
120	20240910	171100	165291000	5750	5750	5750	5750	0
121	20240910	171000	165291000	5750	5750	5750	5750	0
122	20240910	170900	165291000	5750	5750	5750	5750	741
123	20240910	170800	165291000	5750	5750	5750	5750	0
124	20240910	170700	165291000	5750	5750	5750	5750	0
125	20240910	170600	165291000	5750	5750	5750	5750	0
126	20240910	170500	165291000	5750	5750	5750	5750	0
127	20240910	170400	165291000	5750	5750	5750	5750	0
128	20240910	170300	165291000	5750	5750	5750	5750	0
129	20240910	170200	165291000	5750	5750	5750	5750	0
130	20240910	170100	165291000	5750	5750	5750	5750	0
131	20240910	170000	165291000	5750	5750	5750	5750	0
132	20240910	165900	165291000	5750	5750	5750	5750	0
133	20240910	165800	165291000	5750	5750	5750	5750	0
134	20240910	165700	165291000	5750	5750	5750	5750	0
135	20240910	165600	165291000	5750	5750	5750	5750	0
136	20240910	165500	165291000	5750	5750	5750	5750	0
137	20240910	165400	165291000	5750	5750	5750	5750	0
138	20240910	165300	165291000	5750	5750	5750	5750	0
139	20240910	165200	165291000	5750	5750	5750	5750	0
140	20240910	165100	165291000	5750	5750	5750	5750	0
141	20240910	165000	165291000	5750	5750	5750	5750	0
142	20240910	164900	165291000	5750	5750	5750	5750	0
143	20240910	164800	165291000	5750	5750	5750	5750	0
144	20240910	164700	165291000	5750	5750	5750	5750	0
145	20240910	164600	165291000	5750	5750	5750	5750	0
146	20240910	164500	165291000	5750	5750	5750	5750	0
147	20240910	164400	165291000	5750	5750	5750	5750	0
148	20240910	164300	165291000	5750	5750	5750	5750	0
149	20240910	164200	165291000	5750	5750	5750	5750	0
150	20240910	164100	165291000	5750	5750	5750	5750	0
151	20240910	164000	165291000	5750	5750	5750	5750	0
152	20240910	163900	165291000	5750	5750	5750	5750	741
153	20240910	163800	165291000	5750	5750	5750	5750	0
154	20240910	163700	165291000	5750	5750	5750	5750	0
155	20240910	163600	165291000	5750	5750	5750	5750	0
156	20240910	163500	165291000	5750	5750	5750	5750	0
157	20240910	163400	165291000	5750	5750	5750	5750	0
158	20240910	163300	165291000	5750	5750	5750	5750	0
159	20240910	163200	165291000	5750	5750	5750	5750	0
160	20240910	163100	165291000	5750	5750	5750	5750	0
161	20240910	163000	165291000	5750	5750	5750	5750	0
162	20240910	162900	165291000	5750	5750	5750	5750	0
163	20240910	162800	165291000	5750	5750	5750	5750	0
164	20240910	162700	165291000	5750	5750	5750	5750	0
165	20240910	162600	165291000	5750	5750	5750	5750	0
166	20240910	162500	165291000	5750	5750	5750	5750	0
167	20240910	162400	165291000	5750	5750	5750	5750	0
168	20240910	162300	165291000	5750	5750	5750	5750	0
169	20240910	162200	165291000	5750	5750	5750	5750	0
170	20240910	162100	165291000	5750	5750	5750	5750	0
171	20240910	162000	165291000	5750	5750	5750	5750	0
172	20240910	161900	165291000	5750	5750	5750	5750	0
173	20240910	161800	165291000	5750	5750	5750	5750	0
174	20240910	161700	165291000	5750	5750	5750	5750	0
175	20240910	161600	165291000	5750	5750	5750	5750	0
176	20240910	161500	165291000	5750	5750	5750	5750	0
177	20240910	161400	165291000	5750	5750	5750	5750	0
178	20240910	161300	165291000	5750	5750	5750	5750	0
179	20240910	161200	165291000	5750	5750	5750	5750	0
180	20240910	161100	165291000	5750	5750	5750	5750	0
181	20240910	161000	165291000	5750	5750	5750	5750	0
182	20240910	160900	165291000	5750	5750	5750	5750	741
183	20240910	160800	165291000	5750	5750	5750	5750	0
184	20240910	160700	165291000	5750	5750	5750	5750	0
185	20240910	160600	165291000	5750	5750	5750	5750	0
186	20240910	160500	165291000	5750	5750	5750	5750	0
187	20240910	160400	165291000	5750	5750	5750	5750	0
188	20240910	160300	165291000	5750	5750	5750	5750	0
189	20240910	160200	165291000	5750	5750	5750	5750	0
190	20240910	160100	165291000	5750	5750	5750	5750	0
191	20240910	160000	165291000	5750	5750	5750	5750	0
192	20240910	155900	165291000	5750	5750	5750	5750	0
193	20240910	155800	165291000	5750	5750	5750	5750	0
194	20240910	155700	165291000	5750	5750	5750	5750	0
195	20240910	155600	165291000	5750	5750	5750	5750	0
196	20240910	155500	165291000	5750	5750	5750	5750	0
197	20240910	155400	165291000	5750	5750	5750	5750	0
198	20240910	155300	165291000	5750	5750	5750	5750	0
199	20240910	155200	165291000	5750	5750	5750	5750	0
200	20240910	155100	165291000	5750	5750	5750	5750	0
201	20240910	155000	165291000	5750	5750	5750	5750	0
202	20240910	154900	165291000	5750	5750	5750	5750	0
203	20240910	154800	165291000	5750	5750	5750	5750	0
204	20240910	154700	165291000	5750	5750	5750	5750	0
205	20240910	154600	165291000	5750	5750	5750	5750	0
206	20240910	154500	165291000	5750	5750	5750	5750	0
207	20240910	154400	165291000	5750	5750	5750	5750	0
208	20240910	154300	165291000	5750	5750	5750	5750	0
209	20240910	154200	165291000	5750	5750	5750	5750	0
210	20240910	154100	165291000	5750	5750	5750	5750	0
211	20240910	154000	165291000	5750	5750	5750	5750	0
212	20240910	153900	165291000	5750	5750	5750	5750	741
213	20240910	153800	165291000	5750	5750	5750	5750	0
214	20240910	153700	165291000	5750	5750	5750	5750	0
215	20240910	153600	165291000	5750	5750	5750	5750	0
216	20240910	153500	165291000	5750	5750	5750	5750	0
217	20240910	153400	165291000	5750	5750	5750	5750	0
218	20240910	153300	165291000	5750	5750	5750	5750	0
219	20240910	153200	165291000	5750	5750	5750	5750	0
220	20240910	153100	165291000	5750	5750	5750	5750	0
221	20240910	153000	165291000	5750	5750	5750	5750	741
222	20240910	152900	161030250	5770	5770	5770	5770	0
223	20240910	152800	161030250	5770	5770	5770	5770	0
224	20240910	152700	161030250	5770	5770	5770	5770	0
225	20240910	152600	161030250	5770	5770	5770	5770	0
226	20240910	152500	161030250	5770	5770	5770	5770	0
227	20240910	152400	161030250	5770	5770	5770	5770	0
228	20240910	152300	161030250	5770	5770	5770	5770	0
229	20240910	152200	161030250	5770	5770	5770	5770	0
230	20240910	152100	161030250	5770	5770	5770	5770	0
231	20240910	152000	161030250	5770	5770	5770	5770	0
232	20240910	151900	161030250	5770	5770	5770	5770	0
233	20240910	151800	161030250	5770	5770	5770	5770	11
234	20240910	151700	160966780	5770	5770	5770	5770	3
235	20240910	151600	160949470	5770	5770	5770	5770	1
236	20240910	151500	160943700	5770	5770	5770	5770	0
237	20240910	151400	160943700	5770	5770	5770	5770	0
238	20240910	151300	160943700	5770	5770	5770	5770	1
239	20240910	151200	160937930	5760	5760	5760	5760	0
240	20240910	151100	160937930	5760	5760	5760	5760	0
241	20240910	151000	160937930	5760	5760	5760	5760	0
242	20240910	150900	160937930	5760	5760	5760	5760	0
243	20240910	150800	160937930	5760	5760	5760	5760	0
244	20240910	150700	160937930	5760	5760	5760	5760	0
245	20240910	150600	160937930	5760	5760	5760	5760	30
246	20240910	150500	160765130	5760	5760	5760	5760	0
247	20240910	150400	160765130	5760	5760	5760	5760	3
248	20240910	150300	160747850	5760	5760	5760	5760	0
249	20240910	150200	160747850	5760	5760	5760	5760	0
250	20240910	150100	160747850	5760	5760	5760	5760	0
251	20240910	150000	160747850	5760	5760	5760	5760	420
252	20240910	145900	158328650	5760	5760	5760	5760	80
253	20240910	145800	157867850	5770	5770	5770	5770	0
254	20240910	145700	157867850	5770	5770	5770	5770	4
255	20240910	145600	157844770	5770	5770	5770	5770	0
256	20240910	145500	157844770	5770	5770	5770	5770	0
257	20240910	145400	157844770	5770	5770	5770	5770	157
258	20240910	145300	156938880	5770	5770	5770	5770	0
259	20240910	145200	156938880	5770	5770	5770	5770	12
260	20240910	145100	156869640	5770	5770	5770	5770	0
261	20240910	145000	156869640	5770	5770	5770	5770	1
262	20240910	144900	156863870	5760	5760	5760	5760	0
263	20240910	144800	156863870	5760	5760	5760	5760	0
264	20240910	144700	156863870	5760	5760	5760	5760	0
265	20240910	144600	156863870	5760	5760	5760	5760	0
266	20240910	144500	156863870	5760	5760	5760	5760	0
267	20240910	144400	156863870	5760	5760	5760	5760	0
268	20240910	144300	156863870	5760	5760	5760	5760	0
269	20240910	144200	156863870	5760	5760	5760	5760	0
270	20240910	144100	156863870	5760	5760	5760	5760	0
271	20240910	144000	156863870	5760	5760	5760	5760	0
272	20240910	143900	156863870	5760	5760	5760	5760	0
273	20240910	143800	156863870	5760	5760	5760	5760	0
274	20240910	143700	156863870	5760	5760	5760	5760	0
275	20240910	143600	156863870	5760	5770	5770	5760	10
276	20240910	143500	156806190	5760	5760	5760	5760	0
277	20240910	143400	156806190	5760	5760	5760	5760	0
278	20240910	143300	156806190	5760	5760	5760	5760	0
279	20240910	143200	156806190	5760	5760	5760	5760	0
280	20240910	143100	156806190	5760	5760	5760	5760	0
281	20240910	143000	156806190	5760	5770	5770	5760	13
282	20240910	142900	156731240	5770	5770	5770	5770	0
283	20240910	142800	156731240	5770	5770	5770	5770	0
284	20240910	142700	156731240	5770	5770	5770	5770	0
285	20240910	142600	156731240	5770	5770	5770	5770	0
286	20240910	142500	156731240	5770	5770	5770	5770	0
287	20240910	142400	156731240	5770	5770	5770	5770	0
288	20240910	142300	156731240	5770	5770	5770	5770	0
289	20240910	142200	156731240	5770	5770	5770	5770	0
290	20240910	142100	156731240	5770	5770	5770	5770	0
291	20240910	142000	156731240	5770	5770	5770	5770	0
292	20240910	141900	156731240	5770	5770	5770	5770	0
293	20240910	141800	156731240	5770	5770	5770	5770	0
294	20240910	141700	156731240	5770	5770	5770	5770	0
295	20240910	141600	156731240	5770	5770	5770	5770	0
296	20240910	141500	156731240	5770	5770	5770	5770	0
297	20240910	141400	156731240	5770	5770	5770	5770	0
298	20240910	141300	156731240	5770	5770	5770	5770	0
299	20240910	141200	156731240	5770	5770	5770	5770	0
300	20240910	141100	156731240	5770	5770	5770	5770	0
301	20240910	141000	156731240	5770	5770	5770	5770	0
302	20240910	140900	156731240	5770	5770	5770	5770	0
303	20240910	140800	156731240	5770	5770	5770	5770	0
304	20240910	140700	156731240	5770	5770	5770	5770	0
305	20240910	140600	156731240	5770	5770	5770	5770	0
306	20240910	140500	156731240	5770	5770	5770	5770	0
307	20240910	140400	156731240	5770	5770	5770	5770	0
308	20240910	140300	156731240	5770	5770	5770	5770	0
309	20240910	140200	156731240	5770	5770	5770	5770	11
310	20240910	140100	156667770	5770	5770	5770	5770	0
311	20240910	140000	156667770	5770	5770	5770	5770	0
312	20240910	135900	156667770	5770	5770	5770	5770	22
313	20240910	135800	156540830	5770	5770	5770	5770	0
314	20240910	135700	156540830	5770	5770	5770	5770	0
315	20240910	135600	156540830	5770	5770	5770	5770	0
316	20240910	135500	156540830	5770	5770	5770	5770	700
317	20240910	135400	152501830	5770	5770	5770	5770	0
318	20240910	135300	152501830	5770	5780	5780	5770	26
319	20240910	135200	152351790	5780	5780	5780	5780	4
320	20240910	135100	152328670	5770	5770	5770	5770	0
321	20240910	135000	152328670	5770	5770	5770	5770	0
322	20240910	134900	152328670	5770	5770	5770	5770	2
323	20240910	134800	152317130	5780	5780	5780	5780	14
324	20240910	134700	152236210	5780	5780	5780	5780	0
325	20240910	134600	152236210	5780	5780	5780	5780	0
326	20240910	134500	152236210	5780	5790	5790	5780	650
327	20240910	134400	148479160	5800	5800	5800	5800	0
328	20240910	134300	148479160	5800	5800	5800	5800	0
329	20240910	134200	148479160	5800	5800	5800	5800	0
330	20240910	134100	148479160	5800	5800	5800	5800	0
331	20240910	134000	148479160	5800	5800	5800	5800	0
332	20240910	133900	148479160	5800	5800	5800	5800	2
333	20240910	133800	148467560	5780	5790	5790	5780	2204
334	20240910	133700	135706810	5790	5790	5790	5790	0
335	20240910	133600	135706810	5790	5790	5790	5790	45
336	20240910	133500	135446260	5790	5790	5790	5790	56
337	20240910	133400	135122020	5790	5790	5790	5790	0
338	20240910	133300	135122020	5790	5790	5790	5790	0
339	20240910	133200	135122020	5790	5790	5790	5790	0
340	20240910	133100	135122020	5790	5790	5790	5790	0
341	20240910	133000	135122020	5790	5790	5790	5790	1
342	20240910	132900	135116230	5800	5800	5800	5800	0
343	20240910	132800	135116230	5800	5800	5800	5800	10
344	20240910	132700	135058230	5800	5800	5800	5800	0
345	20240910	132600	135058230	5800	5800	5800	5800	0
346	20240910	132500	135058230	5800	5800	5800	5800	0
347	20240910	132400	135058230	5800	5800	5800	5800	0
348	20240910	132300	135058230	5800	5800	5800	5800	0
349	20240910	132200	135058230	5800	5800	5800	5800	0
350	20240910	132100	135058230	5800	5800	5800	5800	0
351	20240910	132000	135058230	5800	5800	5800	5800	7
352	20240910	131900	135017630	5800	5800	5800	5800	0
353	20240910	131800	135017630	5800	5800	5800	5800	0
354	20240910	131700	135017630	5800	5800	5800	5800	10
355	20240910	131600	134959630	5800	5800	5800	5800	0
356	20240910	131500	134959630	5800	5800	5800	5800	0
357	20240910	131400	134959630	5800	5800	5800	5800	4
358	20240910	131300	134936430	5800	5800	5800	5800	0
359	20240910	131200	134936430	5800	5800	5800	5800	0
360	20240910	131100	134936430	5800	5800	5800	5800	100
361	20240910	131000	134356430	5800	5800	5800	5800	4
362	20240910	130900	134333230	5790	5790	5790	5790	0
363	20240910	130800	134333230	5790	5800	5800	5790	21
364	20240910	130700	134211440	5800	5790	5800	5790	224
365	20240910	130600	132914470	5790	5790	5790	5790	0
366	20240910	130500	132914470	5790	5790	5790	5790	0
367	20240910	130400	132914470	5790	5790	5790	5790	0
368	20240910	130300	132914470	5790	5790	5790	5790	0
369	20240910	130200	132914470	5790	5790	5790	5790	0
370	20240910	130100	132914470	5790	5790	5790	5790	0
371	20240910	130000	132914470	5790	5790	5790	5790	50
372	20240910	125900	132624970	5790	5790	5790	5790	0
373	20240910	125800	132624970	5790	5790	5790	5790	10
374	20240910	125700	132567070	5800	5800	5800	5800	0
375	20240910	125600	132567070	5800	5800	5800	5800	20
376	20240910	125500	132451070	5800	5800	5800	5800	0
377	20240910	125400	132451070	5800	5800	5800	5800	0
378	20240910	125300	132451070	5800	5800	5800	5800	2
379	20240910	125200	132439470	5800	5800	5800	5800	0
380	20240910	125100	132439470	5800	5800	5800	5800	0
381	20240910	125000	132439470	5800	5800	5800	5800	0
382	20240910	124900	132439470	5800	5800	5800	5800	0
383	20240910	124800	132439470	5800	5800	5800	5800	2
384	20240910	124700	132427870	5800	5800	5800	5800	0
385	20240910	124600	132427870	5800	5800	5800	5800	170
386	20240910	124500	131441870	5790	5790	5790	5790	0
387	20240910	124400	131441870	5790	5790	5790	5790	0
388	20240910	124300	131441870	5790	5790	5790	5790	24
389	20240910	124200	131302910	5800	5800	5800	5800	0
390	20240910	124100	131302910	5800	5800	5800	5800	34
391	20240910	124000	131105710	5800	5800	5800	5800	0
392	20240910	123900	131105710	5800	5800	5800	5800	4
393	20240910	123800	131082510	5800	5800	5800	5800	0
394	20240910	123700	131082510	5800	5800	5800	5800	0
395	20240910	123600	131082510	5800	5800	5800	5800	0
396	20240910	123500	131082510	5800	5800	5800	5800	1
397	20240910	123400	131076710	5790	5790	5790	5790	0
398	20240910	123300	131076710	5790	5790	5790	5790	18
399	20240910	123200	130972490	5790	5790	5790	5790	0
400	20240910	123100	130972490	5790	5790	5790	5790	0
401	20240910	123000	130972490	5790	5790	5790	5790	0
402	20240910	122900	130972490	5790	5790	5790	5790	1423
403	20240910	122800	122733320	5800	5800	5800	5800	2
404	20240910	122700	122721720	5790	5790	5790	5790	0
405	20240910	122600	122721720	5790	5790	5790	5790	0
406	20240910	122500	122721720	5790	5790	5790	5790	10
407	20240910	122400	122663820	5790	5790	5790	5790	0
408	20240910	122300	122663820	5790	5790	5790	5790	0
409	20240910	122200	122663820	5790	5790	5790	5790	0
410	20240910	122100	122663820	5790	5790	5790	5790	0
411	20240910	122000	122663820	5790	5790	5790	5790	0
412	20240910	121900	122663820	5790	5790	5790	5790	0
413	20240910	121800	122663820	5790	5790	5790	5790	0
414	20240910	121700	122663820	5790	5790	5790	5790	98
415	20240910	121600	122096400	5790	5790	5790	5790	0
416	20240910	121500	122096400	5790	5790	5790	5790	0
417	20240910	121400	122096400	5790	5790	5790	5790	0
418	20240910	121300	122096400	5790	5790	5790	5790	0
419	20240910	121200	122096400	5790	5790	5790	5790	933
420	20240910	121100	116694330	5800	5800	5800	5800	0
421	20240910	121000	116694330	5800	5800	5800	5800	0
422	20240910	120900	116694330	5800	5800	5800	5800	0
423	20240910	120800	116694330	5800	5800	5800	5800	2
424	20240910	120700	116682730	5800	5800	5800	5800	0
425	20240910	120600	116682730	5800	5800	5800	5800	0
426	20240910	120500	116682730	5800	5800	5800	5800	3
427	20240910	120400	116665330	5800	5800	5800	5800	0
428	20240910	120300	116665330	5800	5800	5800	5800	0
429	20240910	120200	116665330	5800	5790	5800	5790	90
430	20240910	120100	116143430	5790	5790	5790	5790	0
431	20240910	120000	116143430	5790	5790	5790	5790	134
432	20240910	115900	115367570	5780	5780	5780	5780	0
433	20240910	115800	115367570	5780	5780	5780	5780	1
434	20240910	115700	115361790	5780	5780	5780	5780	0
435	20240910	115600	115361790	5780	5780	5780	5780	157
436	20240910	115500	114454330	5780	5780	5780	5780	0
437	20240910	115400	114454330	5780	5780	5780	5780	1
438	20240910	115300	114448550	5780	5780	5780	5780	3
439	20240910	115200	114431210	5790	5790	5790	5790	0
440	20240910	115100	114431210	5790	5790	5790	5790	0
441	20240910	115000	114431210	5790	5790	5790	5790	0
442	20240910	114900	114431210	5790	5790	5790	5790	0
443	20240910	114800	114431210	5790	5790	5790	5790	0
444	20240910	114700	114431210	5790	5790	5790	5790	1
445	20240910	114600	114425420	5780	5780	5790	5780	3
446	20240910	114500	114408070	5780	5780	5780	5780	50
447	20240910	114400	114119070	5780	5780	5780	5780	0
448	20240910	114300	114119070	5780	5780	5780	5780	0
449	20240910	114200	114119070	5780	5780	5780	5780	0
450	20240910	114100	114119070	5780	5780	5780	5780	0
451	20240910	114000	114119070	5780	5780	5780	5780	0
452	20240910	113900	114119070	5780	5780	5780	5780	0
453	20240910	113800	114119070	5780	5780	5780	5780	87
454	20240910	113700	113616210	5780	5780	5780	5780	0
455	20240910	113600	113616210	5780	5780	5780	5780	10
456	20240910	113500	113558410	5780	5780	5780	5780	5
457	20240910	113400	113529510	5780	5780	5780	5780	10
458	20240910	113300	113471710	5750	5750	5750	5750	0
459	20240910	113200	113471710	5750	5750	5750	5750	1
460	20240910	113100	113465960	5750	5750	5750	5750	0
461	20240910	113000	113465960	5750	5750	5750	5750	0
462	20240910	112900	113465960	5750	5750	5750	5750	0
463	20240910	112800	113465960	5750	5770	5770	5750	3494
464	20240910	112700	93355490	5780	5780	5780	5780	60
465	20240910	112600	93008690	5780	5780	5780	5780	0
466	20240910	112500	93008690	5780	5780	5780	5780	0
467	20240910	112400	93008690	5780	5780	5780	5780	0
468	20240910	112300	93008690	5780	5780	5780	5780	0
469	20240910	112200	93008690	5780	5780	5780	5780	6
470	20240910	112100	92974010	5780	5780	5780	5780	0
471	20240910	112000	92974010	5780	5780	5780	5780	2
472	20240910	111900	92962450	5770	5770	5770	5770	0
473	20240910	111800	92962450	5770	5770	5770	5770	0
474	20240910	111700	92962450	5770	5770	5770	5770	458
475	20240910	111600	90319790	5770	5770	5770	5770	0
476	20240910	111500	90319790	5770	5770	5770	5770	0
477	20240910	111400	90319790	5770	5770	5770	5770	0
478	20240910	111300	90319790	5770	5770	5770	5770	0
479	20240910	111200	90319790	5770	5780	5780	5770	370
480	20240910	111100	88181220	5780	5780	5780	5780	0
481	20240910	111000	88181220	5780	5780	5780	5780	0
482	20240910	110900	88181220	5780	5780	5780	5780	1
483	20240910	110800	88175440	5780	5780	5780	5780	0
484	20240910	110700	88175440	5780	5780	5780	5780	0
485	20240910	110600	88175440	5780	5780	5780	5780	142
486	20240910	110500	87354680	5780	5780	5780	5780	0
487	20240910	110400	87354680	5780	5790	5790	5780	1898
488	20240910	110300	76379140	5790	5790	5790	5790	0
489	20240910	110200	76379140	5790	5790	5790	5790	0
490	20240910	110100	76379140	5790	5790	5790	5790	51
491	20240910	110000	76083850	5790	5790	5790	5790	0
492	20240910	105900	76083850	5790	5790	5790	5790	0
493	20240910	105800	76083850	5790	5800	5800	5790	107
494	20240910	105700	75464010	5790	5790	5790	5790	0
495	20240910	105600	75464010	5790	5790	5790	5790	0
496	20240910	105500	75464010	5790	5790	5790	5790	0
497	20240910	105400	75464010	5790	5790	5790	5790	59
498	20240910	105300	75122400	5790	5790	5790	5790	69
499	20240910	105200	74722890	5790	5790	5790	5790	0
500	20240910	105100	74722890	5790	5790	5790	5790	0
501	20240910	105000	74722890	5790	5790	5790	5790	0
502	20240910	104900	74722890	5790	5790	5790	5790	0
503	20240910	104800	74722890	5790	5790	5790	5790	0
504	20240910	104700	74722890	5790	5790	5790	5790	167
505	20240910	104600	73755960	5790	5790	5790	5790	35
506	20240910	104500	73553310	5800	5800	5800	5800	0
507	20240910	104400	73553310	5800	5800	5800	5800	0
508	20240910	104300	73553310	5800	5800	5800	5800	0
509	20240910	104200	73553310	5800	5800	5800	5800	0
510	20240910	104100	73553310	5800	5800	5800	5800	0
511	20240910	104000	73553310	5800	5800	5800	5800	7
512	20240910	103900	73512710	5800	5800	5800	5800	116
513	20240910	103800	72839910	5810	5810	5810	5810	0
514	20240910	103700	72839910	5810	5810	5810	5810	0
515	20240910	103600	72839910	5810	5810	5810	5810	0
516	20240910	103500	72839910	5810	5810	5820	5810	12
517	20240910	103400	72770180	5790	5790	5790	5790	1
518	20240910	103300	72764390	5780	5780	5780	5780	0
519	20240910	103200	72764390	5780	5800	5800	5780	3003
520	20240910	103100	55391600	5800	5820	5820	5800	193
521	20240910	103000	54270170	5820	5820	5820	5820	25
522	20240910	102900	54124670	5820	5820	5820	5820	10
523	20240910	102800	54066470	5810	5810	5810	5810	0
524	20240910	102700	54066470	5810	5810	5810	5810	1
525	20240910	102600	54060660	5820	5820	5820	5820	0
526	20240910	102500	54060660	5820	5820	5820	5820	1
527	20240910	102400	54054840	5820	5820	5820	5820	0
528	20240910	102300	54054840	5820	5820	5820	5820	0
529	20240910	102200	54054840	5820	5820	5820	5820	1
530	20240910	102100	54049020	5810	5810	5810	5810	0
531	20240910	102000	54049020	5810	5810	5810	5810	0
532	20240910	101900	54049020	5810	5810	5810	5810	17
533	20240910	101800	53950250	5810	5810	5810	5810	0
534	20240910	101700	53950250	5810	5810	5810	5810	0
535	20240910	101600	53950250	5810	5810	5810	5810	0
536	20240910	101500	53950250	5810	5810	5810	5810	39
537	20240910	101400	53723660	5810	5810	5810	5810	19
538	20240910	101300	53613270	5810	5810	5810	5810	1
539	20240910	101200	53607460	5810	5810	5810	5810	5
540	20240910	101100	53578410	5810	5810	5810	5810	0
541	20240910	101000	53578410	5810	5810	5810	5810	23
542	20240910	100900	53444780	5810	5810	5810	5810	0
543	20240910	100800	53444780	5810	5810	5810	5810	46
544	20240910	100700	53177520	5810	5810	5810	5810	0
545	20240910	100600	53177520	5810	5810	5810	5810	6
546	20240910	100500	53142660	5800	5800	5800	5800	84
547	20240910	100400	52655460	5810	5810	5810	5810	39
548	20240910	100300	52428870	5810	5810	5810	5810	0
549	20240910	100200	52428870	5810	5810	5810	5810	1
550	20240910	100100	52423060	5810	5810	5810	5810	2
551	20240910	100000	52411440	5810	5810	5810	5810	9
552	20240910	095900	52359150	5810	5810	5810	5810	2
553	20240910	095800	52347530	5810	5810	5810	5810	10
554	20240910	095700	52289430	5810	5810	5810	5810	96
555	20240910	095600	51731670	5820	5820	5820	5820	2
556	20240910	095500	51720030	5820	5820	5820	5820	1
557	20240910	095400	51714210	5850	5850	5850	5850	0
558	20240910	095300	51714210	5850	5830	5850	5830	51
559	20240910	095200	51416370	5840	5840	5840	5840	0
560	20240910	095100	51416370	5840	5840	5840	5840	0
561	20240910	095000	51416370	5840	5850	5850	5840	1000
562	20240910	094900	45576360	5850	5850	5850	5850	0
563	20240910	094800	45576360	5850	5850	5850	5850	0
564	20240910	094700	45576360	5850	5850	5850	5850	100
565	20240910	094600	44991360	5840	5840	5840	5840	0
566	20240910	094500	44991360	5840	5820	5840	5820	1323
567	20240910	094400	37267030	5850	5850	5850	5850	0
568	20240910	094300	37267030	5850	5850	5850	5850	0
569	20240910	094200	37267030	5850	5850	5850	5850	0
570	20240910	094100	37267030	5850	5810	5850	5810	5
571	20240910	094000	37237820	5810	5810	5810	5810	1
572	20240910	093900	37232010	5800	5800	5800	5800	0
573	20240910	093800	37232010	5800	5800	5800	5800	398
574	20240910	093700	34923610	5790	5790	5790	5790	20
575	20240910	093600	34807810	5790	5790	5790	5790	370
576	20240910	093500	32665510	5790	5790	5790	5790	0
577	20240910	093400	32665510	5790	5790	5790	5790	0
578	20240910	093300	32665510	5790	5790	5790	5790	0
579	20240910	093200	32665510	5790	5800	5800	5790	20
580	20240910	093100	32549670	5790	5810	5810	5790	400
581	20240910	093000	30230360	5820	5820	5820	5820	0
582	20240910	092900	30230360	5820	5820	5820	5820	0
583	20240910	092800	30230360	5820	5820	5820	5820	0
584	20240910	092700	30230360	5820	5810	5830	5810	254
585	20240910	092600	28752070	5800	5800	5800	5800	300
586	20240910	092500	27012070	5820	5810	5820	5800	148
587	20240910	092400	26151670	5820	5820	5820	5820	2
588	20240910	092300	26140030	5820	5820	5820	5820	170
589	20240910	092200	25150630	5820	5820	5820	5820	0
590	20240910	092100	25150630	5820	5820	5820	5820	0
591	20240910	092000	25150630	5820	5800	5820	5800	184
592	20240910	091900	24082360	5790	5800	5800	5790	102
593	20240910	091800	23491760	5790	5790	5790	5790	368
594	20240910	091700	21361040	5800	5800	5800	5800	7
595	20240910	091600	21320440	5800	5800	5800	5800	53
596	20240910	091500	21013040	5800	5800	5800	5800	1118
597	20240910	091400	14528640	5810	5810	5810	5810	0
598	20240910	091300	14528640	5810	5810	5810	5810	761
599	20240910	091200	10107230	5810	5840	5840	5810	358
600	20240910	091100	8025040	5840	5840	5840	5840	1
601	20240910	091000	8019200	5840	5840	5840	5840	213
602	20240910	090900	6775280	5840	5840	5840	5840	104
603	20240910	090800	6167920	5840	5840	5840	5840	200
604	20240910	090700	4999920	5840	5840	5840	5840	0
605	20240910	090600	4999920	5840	5840	5840	5840	0
606	20240910	090500	4999920	5840	5840	5840	5840	0
607	20240910	090400	4999920	5840	5840	5840	5840	23
608	20240910	090300	4865600	5840	5840	5840	5840	196
609	20240910	090200	3720960	5840	5840	5840	5840	0
610	20240910	090100	3720960	5840	5870	5870	5840	285
611	20240910	090000	2055690	5850	5840	5850	5840	352