KissMeData/060150/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193600	125565890	5650	5650	5650	5650	154
3	20240910	193500	125565890	5650	5650	5650	5650	0
4	20240910	193400	125565890	5650	5650	5650	5650	0
5	20240910	193300	125565890	5650	5650	5650	5650	0
6	20240910	193200	125565890	5650	5650	5650	5650	0
7	20240910	193100	125565890	5650	5650	5650	5650	0
8	20240910	193000	125565890	5650	5650	5650	5650	0
9	20240910	192900	125565890	5650	5650	5650	5650	0
10	20240910	192800	125565890	5650	5650	5650	5650	0
11	20240910	192700	125565890	5650	5650	5650	5650	0
12	20240910	192600	125565890	5650	5650	5650	5650	0
13	20240910	192500	125565890	5650	5650	5650	5650	0
14	20240910	192400	125565890	5650	5650	5650	5650	0
15	20240910	192300	125565890	5650	5650	5650	5650	0
16	20240910	192200	125565890	5650	5650	5650	5650	0
17	20240910	192100	125565890	5650	5650	5650	5650	0
18	20240910	192000	125565890	5650	5650	5650	5650	0
19	20240910	191900	125565890	5650	5650	5650	5650	0
20	20240910	191800	125565890	5650	5650	5650	5650	0
21	20240910	191700	125565890	5650	5650	5650	5650	0
22	20240910	191600	125565890	5650	5650	5650	5650	0
23	20240910	191500	125565890	5650	5650	5650	5650	0
24	20240910	191400	125565890	5650	5650	5650	5650	0
25	20240910	191300	125565890	5650	5650	5650	5650	0
26	20240910	191200	125565890	5650	5650	5650	5650	0
27	20240910	191100	125565890	5650	5650	5650	5650	0
28	20240910	191000	125565890	5650	5650	5650	5650	0
29	20240910	190900	125565890	5650	5650	5650	5650	0
30	20240910	190800	125565890	5650	5650	5650	5650	0
31	20240910	190700	125565890	5650	5650	5650	5650	0
32	20240910	190600	125565890	5650	5650	5650	5650	154
33	20240910	190500	125565890	5650	5650	5650	5650	0
34	20240910	190400	125565890	5650	5650	5650	5650	0
35	20240910	190300	125565890	5650	5650	5650	5650	0
36	20240910	190200	125565890	5650	5650	5650	5650	0
37	20240910	190100	125565890	5650	5650	5650	5650	0
38	20240910	190000	125565890	5650	5650	5650	5650	0
39	20240910	185900	125565890	5650	5650	5650	5650	0
40	20240910	185800	125565890	5650	5650	5650	5650	0
41	20240910	185700	125565890	5650	5650	5650	5650	0
42	20240910	185600	125565890	5650	5650	5650	5650	0
43	20240910	185500	125565890	5650	5650	5650	5650	0
44	20240910	185400	125565890	5650	5650	5650	5650	0
45	20240910	185300	125565890	5650	5650	5650	5650	0
46	20240910	185200	125565890	5650	5650	5650	5650	0
47	20240910	185100	125565890	5650	5650	5650	5650	0
48	20240910	185000	125565890	5650	5650	5650	5650	0
49	20240910	184900	125565890	5650	5650	5650	5650	0
50	20240910	184800	125565890	5650	5650	5650	5650	0
51	20240910	184700	125565890	5650	5650	5650	5650	0
52	20240910	184600	125565890	5650	5650	5650	5650	0
53	20240910	184500	125565890	5650	5650	5650	5650	0
54	20240910	184400	125565890	5650	5650	5650	5650	0
55	20240910	184300	125565890	5650	5650	5650	5650	0
56	20240910	184200	125565890	5650	5650	5650	5650	0
57	20240910	184100	125565890	5650	5650	5650	5650	0
58	20240910	184000	125565890	5650	5650	5650	5650	0
59	20240910	183900	125565890	5650	5650	5650	5650	0
60	20240910	183800	125565890	5650	5650	5650	5650	0
61	20240910	183700	125565890	5650	5650	5650	5650	0
62	20240910	183600	125565890	5650	5650	5650	5650	154
63	20240910	183500	125565890	5650	5650	5650	5650	0
64	20240910	183400	125565890	5650	5650	5650	5650	0
65	20240910	183300	125565890	5650	5650	5650	5650	0
66	20240910	183200	125565890	5650	5650	5650	5650	0
67	20240910	183100	125565890	5650	5650	5650	5650	0
68	20240910	183000	125565890	5650	5650	5650	5650	0
69	20240910	182900	125565890	5650	5650	5650	5650	0
70	20240910	182800	125565890	5650	5650	5650	5650	0
71	20240910	182700	125565890	5650	5650	5650	5650	0
72	20240910	182600	125565890	5650	5650	5650	5650	0
73	20240910	182500	125565890	5650	5650	5650	5650	0
74	20240910	182400	125565890	5650	5650	5650	5650	0
75	20240910	182300	125565890	5650	5650	5650	5650	0
76	20240910	182200	125565890	5650	5650	5650	5650	0
77	20240910	182100	125565890	5650	5650	5650	5650	0
78	20240910	182000	125565890	5650	5650	5650	5650	0
79	20240910	181900	125565890	5650	5650	5650	5650	0
80	20240910	181800	125565890	5650	5650	5650	5650	0
81	20240910	181700	125565890	5650	5650	5650	5650	0
82	20240910	181600	125565890	5650	5650	5650	5650	0
83	20240910	181500	125565890	5650	5650	5650	5650	0
84	20240910	181400	125565890	5650	5650	5650	5650	0
85	20240910	181300	125565890	5650	5650	5650	5650	0
86	20240910	181200	125565890	5650	5650	5650	5650	0
87	20240910	181100	125565890	5650	5650	5650	5650	0
88	20240910	181000	125565890	5650	5650	5650	5650	0
89	20240910	180900	125565890	5650	5650	5650	5650	0
90	20240910	180800	125565890	5650	5650	5650	5650	0
91	20240910	180700	125565890	5650	5650	5650	5650	0
92	20240910	180600	125565890	5650	5650	5650	5650	154
93	20240910	180500	125565890	5650	5650	5650	5650	0
94	20240910	180400	125565890	5650	5650	5650	5650	0
95	20240910	180300	125565890	5650	5650	5650	5650	0
96	20240910	180200	125565890	5650	5650	5650	5650	0
97	20240910	180100	125565890	5650	5650	5650	5650	0
98	20240910	180000	125565890	5650	5650	5650	5650	0
99	20240910	175900	125565890	5650	5650	5650	5650	0
100	20240910	175800	125565890	5650	5650	5650	5650	0
101	20240910	175700	125565890	5650	5650	5650	5650	0
102	20240910	175600	125565890	5650	5650	5650	5650	0
103	20240910	175500	125565890	5650	5650	5650	5650	0
104	20240910	175400	125565890	5650	5650	5650	5650	0
105	20240910	175300	125565890	5650	5650	5650	5650	0
106	20240910	175200	125565890	5650	5650	5650	5650	0
107	20240910	175100	125565890	5650	5650	5650	5650	0
108	20240910	175000	125565890	5650	5650	5650	5650	0
109	20240910	174900	125565890	5650	5650	5650	5650	0
110	20240910	174800	125565890	5650	5650	5650	5650	0
111	20240910	174700	125565890	5650	5650	5650	5650	0
112	20240910	174600	125565890	5650	5650	5650	5650	0
113	20240910	174500	125565890	5650	5650	5650	5650	0
114	20240910	174400	125565890	5650	5650	5650	5650	0
115	20240910	174300	125565890	5650	5650	5650	5650	0
116	20240910	174200	125565890	5650	5650	5650	5650	0
117	20240910	174100	125565890	5650	5650	5650	5650	0
118	20240910	174000	125565890	5650	5650	5650	5650	0
119	20240910	173900	125565890	5650	5650	5650	5650	0
120	20240910	173800	125565890	5650	5650	5650	5650	0
121	20240910	173700	125565890	5650	5650	5650	5650	0
122	20240910	173600	125565890	5650	5650	5650	5650	154
123	20240910	173500	125565890	5650	5650	5650	5650	0
124	20240910	173400	125565890	5650	5650	5650	5650	0
125	20240910	173300	125565890	5650	5650	5650	5650	0
126	20240910	173200	125565890	5650	5650	5650	5650	0
127	20240910	173100	125565890	5650	5650	5650	5650	0
128	20240910	173000	125565890	5650	5650	5650	5650	0
129	20240910	172900	125565890	5650	5650	5650	5650	0
130	20240910	172800	125565890	5650	5650	5650	5650	0
131	20240910	172700	125565890	5650	5650	5650	5650	0
132	20240910	172600	125565890	5650	5650	5650	5650	0
133	20240910	172500	125565890	5650	5650	5650	5650	0
134	20240910	172400	125565890	5650	5650	5650	5650	0
135	20240910	172300	125565890	5650	5650	5650	5650	0
136	20240910	172200	125565890	5650	5650	5650	5650	0
137	20240910	172100	125565890	5650	5650	5650	5650	0
138	20240910	172000	125565890	5650	5650	5650	5650	0
139	20240910	171900	125565890	5650	5650	5650	5650	0
140	20240910	171800	125565890	5650	5650	5650	5650	0
141	20240910	171700	125565890	5650	5650	5650	5650	0
142	20240910	171600	125565890	5650	5650	5650	5650	0
143	20240910	171500	125565890	5650	5650	5650	5650	0
144	20240910	171400	125565890	5650	5650	5650	5650	0
145	20240910	171300	125565890	5650	5650	5650	5650	0
146	20240910	171200	125565890	5650	5650	5650	5650	0
147	20240910	171100	125565890	5650	5650	5650	5650	0
148	20240910	171000	125565890	5650	5650	5650	5650	0
149	20240910	170900	125565890	5650	5650	5650	5650	0
150	20240910	170800	125565890	5650	5650	5650	5650	0
151	20240910	170700	125565890	5650	5650	5650	5650	0
152	20240910	170600	125565890	5650	5650	5650	5650	154
153	20240910	170500	125565890	5650	5650	5650	5650	0
154	20240910	170400	125565890	5650	5650	5650	5650	0
155	20240910	170300	125565890	5650	5650	5650	5650	0
156	20240910	170200	125565890	5650	5650	5650	5650	0
157	20240910	170100	125565890	5650	5650	5650	5650	0
158	20240910	170000	125565890	5650	5650	5650	5650	0
159	20240910	165900	125565890	5650	5650	5650	5650	0
160	20240910	165800	125565890	5650	5650	5650	5650	0
161	20240910	165700	125565890	5650	5650	5650	5650	0
162	20240910	165600	125565890	5650	5650	5650	5650	0
163	20240910	165500	125565890	5650	5650	5650	5650	0
164	20240910	165400	125565890	5650	5650	5650	5650	0
165	20240910	165300	125565890	5650	5650	5650	5650	0
166	20240910	165200	125565890	5650	5650	5650	5650	0
167	20240910	165100	125565890	5650	5650	5650	5650	0
168	20240910	165000	125565890	5650	5650	5650	5650	0
169	20240910	164900	125565890	5650	5650	5650	5650	0
170	20240910	164800	125565890	5650	5650	5650	5650	0
171	20240910	164700	125565890	5650	5650	5650	5650	0
172	20240910	164600	125565890	5650	5650	5650	5650	0
173	20240910	164500	125565890	5650	5650	5650	5650	0
174	20240910	164400	125565890	5650	5650	5650	5650	0
175	20240910	164300	125565890	5650	5650	5650	5650	0
176	20240910	164200	125565890	5650	5650	5650	5650	0
177	20240910	164100	125565890	5650	5650	5650	5650	0
178	20240910	164000	125565890	5650	5650	5650	5650	0
179	20240910	163900	125565890	5650	5650	5650	5650	0
180	20240910	163800	125565890	5650	5650	5650	5650	0
181	20240910	163700	125565890	5650	5650	5650	5650	0
182	20240910	163600	125565890	5650	5650	5650	5650	154
183	20240910	163500	125565890	5650	5650	5650	5650	0
184	20240910	163400	125565890	5650	5650	5650	5650	0
185	20240910	163300	125565890	5650	5650	5650	5650	0
186	20240910	163200	125565890	5650	5650	5650	5650	0
187	20240910	163100	125565890	5650	5650	5650	5650	0
188	20240910	163000	125565890	5650	5650	5650	5650	0
189	20240910	162900	125565890	5650	5650	5650	5650	0
190	20240910	162800	125565890	5650	5650	5650	5650	0
191	20240910	162700	125565890	5650	5650	5650	5650	0
192	20240910	162600	125565890	5650	5650	5650	5650	0
193	20240910	162500	125565890	5650	5650	5650	5650	0
194	20240910	162400	125565890	5650	5650	5650	5650	0
195	20240910	162300	125565890	5650	5650	5650	5650	0
196	20240910	162200	125565890	5650	5650	5650	5650	0
197	20240910	162100	125565890	5650	5650	5650	5650	0
198	20240910	162000	125565890	5650	5650	5650	5650	0
199	20240910	161900	125565890	5650	5650	5650	5650	0
200	20240910	161800	125565890	5650	5650	5650	5650	0
201	20240910	161700	125565890	5650	5650	5650	5650	0
202	20240910	161600	125565890	5650	5650	5650	5650	0
203	20240910	161500	125565890	5650	5650	5650	5650	0
204	20240910	161400	125565890	5650	5650	5650	5650	0
205	20240910	161300	125565890	5650	5650	5650	5650	0
206	20240910	161200	125565890	5650	5650	5650	5650	0
207	20240910	161100	125565890	5650	5650	5650	5650	0
208	20240910	161000	125565890	5650	5650	5650	5650	0
209	20240910	160900	125565890	5650	5650	5650	5650	0
210	20240910	160800	125565890	5650	5650	5650	5650	0
211	20240910	160700	125565890	5650	5650	5650	5650	0
212	20240910	160600	125565890	5650	5650	5650	5650	154
213	20240910	160500	125565890	5650	5650	5650	5650	0
214	20240910	160400	125565890	5650	5650	5650	5650	0
215	20240910	160300	125565890	5650	5650	5650	5650	0
216	20240910	160200	125565890	5650	5650	5650	5650	0
217	20240910	160100	125565890	5650	5650	5650	5650	0
218	20240910	160000	125565890	5650	5650	5650	5650	0
219	20240910	155900	125565890	5650	5650	5650	5650	0
220	20240910	155800	125565890	5650	5650	5650	5650	0
221	20240910	155700	125565890	5650	5650	5650	5650	0
222	20240910	155600	125565890	5650	5650	5650	5650	0
223	20240910	155500	125565890	5650	5650	5650	5650	0
224	20240910	155400	125565890	5650	5650	5650	5650	0
225	20240910	155300	125565890	5650	5650	5650	5650	0
226	20240910	155200	125565890	5650	5650	5650	5650	0
227	20240910	155100	125565890	5650	5650	5650	5650	0
228	20240910	155000	125565890	5650	5650	5650	5650	0
229	20240910	154900	125565890	5650	5650	5650	5650	0
230	20240910	154800	125565890	5650	5650	5650	5650	0
231	20240910	154700	125565890	5650	5650	5650	5650	0
232	20240910	154600	125565890	5650	5650	5650	5650	0
233	20240910	154500	125565890	5650	5650	5650	5650	0
234	20240910	154400	125565890	5650	5650	5650	5650	0
235	20240910	154300	125565890	5650	5650	5650	5650	0
236	20240910	154200	125565890	5650	5650	5650	5650	0
237	20240910	154100	125565890	5650	5650	5650	5650	0
238	20240910	154000	125565890	5650	5650	5650	5650	0
239	20240910	153900	125565890	5650	5650	5650	5650	0
240	20240910	153800	125565890	5650	5650	5650	5650	0
241	20240910	153700	125565890	5650	5650	5650	5650	0
242	20240910	153600	125565890	5650	5650	5650	5650	154
243	20240910	153500	125565890	5650	5650	5650	5650	0
244	20240910	153400	125565890	5650	5650	5650	5650	0
245	20240910	153300	125565890	5650	5650	5650	5650	0
246	20240910	153200	125565890	5650	5650	5650	5650	0
247	20240910	153100	125565890	5650	5650	5650	5650	0
248	20240910	153000	125565890	5650	5650	5650	5650	154
249	20240910	152900	124695790	5650	5650	5650	5650	0
250	20240910	152800	124695790	5650	5650	5650	5650	0
251	20240910	152700	124695790	5650	5650	5650	5650	0
252	20240910	152600	124695790	5650	5650	5650	5650	0
253	20240910	152500	124695790	5650	5650	5650	5650	0
254	20240910	152400	124695790	5650	5650	5650	5650	0
255	20240910	152300	124695790	5650	5650	5650	5650	0
256	20240910	152200	124695790	5650	5650	5650	5650	0
257	20240910	152100	124695790	5650	5650	5650	5650	0
258	20240910	152000	124695790	5650	5650	5650	5650	0
259	20240910	151900	124695790	5650	5650	5660	5650	20
260	20240910	151800	124582690	5660	5660	5660	5660	0
261	20240910	151700	124582690	5660	5650	5660	5650	698
262	20240910	151600	120638470	5650	5650	5650	5650	44
263	20240910	151500	120389870	5650	5650	5650	5650	2
264	20240910	151400	120378570	5650	5650	5650	5650	44
265	20240910	151300	120129970	5650	5650	5650	5650	2
266	20240910	151200	120118670	5650	5650	5650	5650	11
267	20240910	151100	120056520	5650	5650	5650	5650	18
268	20240910	151000	119954820	5650	5650	5650	5650	25
269	20240910	150900	119813570	5650	5650	5650	5650	2
270	20240910	150800	119802270	5650	5650	5650	5650	83
271	20240910	150700	119333320	5650	5650	5650	5650	15
272	20240910	150600	119248570	5650	5650	5650	5640	21
273	20240910	150500	119129930	5650	5650	5650	5650	79
274	20240910	150400	118683580	5650	5650	5650	5640	160
275	20240910	150300	117780980	5650	5650	5650	5650	43
276	20240910	150200	117538030	5670	5650	5670	5650	50
277	20240910	150100	117255500	5650	5660	5660	5650	509
278	20240910	150000	114379560	5650	5660	5660	5650	189
279	20240910	145900	113311690	5650	5650	5650	5650	25
280	20240910	145800	113170440	5650	5650	5650	5650	10
281	20240910	145700	113113940	5660	5660	5660	5660	1
282	20240910	145600	113108280	5650	5650	5650	5650	5
283	20240910	145500	113080030	5650	5650	5650	5650	101
284	20240910	145400	112509380	5660	5660	5660	5660	0
285	20240910	145300	112509380	5660	5650	5660	5650	218
286	20240910	145200	111275600	5660	5660	5660	5660	64
287	20240910	145100	110913360	5660	5660	5660	5660	1
288	20240910	145000	110907700	5660	5660	5660	5660	177
289	20240910	144900	109905880	5660	5660	5660	5660	1
290	20240910	144800	109900220	5660	5660	5660	5660	0
291	20240910	144700	109900220	5660	5660	5660	5660	6
292	20240910	144600	109866260	5660	5660	5660	5660	1
293	20240910	144500	109860600	5660	5660	5660	5660	17
294	20240910	144400	109764380	5660	5660	5660	5660	31
295	20240910	144300	109588920	5660	5660	5660	5660	4
296	20240910	144200	109566280	5660	5660	5660	5660	0
297	20240910	144100	109566280	5660	5660	5660	5660	1
298	20240910	144000	109560620	5660	5660	5660	5660	1
299	20240910	143900	109554960	5650	5650	5650	5650	26
300	20240910	143800	109408060	5660	5660	5660	5660	0
301	20240910	143700	109408060	5660	5660	5660	5660	0
302	20240910	143600	109408060	5660	5660	5660	5660	0
303	20240910	143500	109408060	5660	5660	5660	5660	0
304	20240910	143400	109408060	5660	5650	5660	5650	265
305	20240910	143300	107908170	5650	5650	5650	5650	596
306	20240910	143200	104540770	5650	5650	5650	5650	100
307	20240910	143100	103975770	5660	5660	5660	5660	0
308	20240910	143000	103975770	5660	5660	5660	5660	0
309	20240910	142900	103975770	5660	5660	5660	5660	9
310	20240910	142800	103924830	5650	5660	5660	5650	12
311	20240910	142700	103856990	5650	5650	5650	5650	102
312	20240910	142600	103280690	5640	5640	5640	5640	2
313	20240910	142500	103269410	5650	5650	5650	5650	100
314	20240910	142400	102704410	5650	5650	5650	5650	0
315	20240910	142300	102704410	5650	5650	5650	5650	11
316	20240910	142200	102642260	5650	5650	5650	5650	2
317	20240910	142100	102630960	5650	5650	5650	5640	3992
318	20240910	142000	80080570	5660	5660	5660	5660	12
319	20240910	141900	80012650	5660	5660	5660	5660	6
320	20240910	141800	79978690	5650	5650	5650	5650	0
321	20240910	141700	79978690	5650	5670	5670	5650	4
322	20240910	141600	79956070	5650	5650	5650	5650	1
323	20240910	141500	79950420	5670	5670	5670	5670	2
324	20240910	141400	79939080	5670	5670	5670	5670	0
325	20240910	141300	79939080	5670	5670	5670	5670	0
326	20240910	141200	79939080	5670	5670	5670	5670	2
327	20240910	141100	79927740	5670	5670	5670	5670	0
328	20240910	141000	79927740	5670	5670	5670	5670	1
329	20240910	140900	79922070	5660	5660	5660	5660	11
330	20240910	140800	79859810	5660	5660	5660	5660	0
331	20240910	140700	79859810	5660	5660	5660	5660	523
332	20240910	140600	76899630	5660	5660	5660	5660	146
333	20240910	140500	76073270	5660	5660	5660	5660	101
334	20240910	140400	75501610	5660	5660	5660	5660	50
335	20240910	140300	75218610	5660	5660	5660	5660	1
336	20240910	140200	75212950	5660	5660	5660	5660	0
337	20240910	140100	75212950	5660	5660	5660	5660	101
338	20240910	140000	74641290	5660	5660	5660	5660	100
339	20240910	135900	74075290	5660	5660	5660	5660	1
340	20240910	135800	74069630	5660	5660	5660	5660	0
341	20240910	135700	74069630	5660	5660	5660	5660	82
342	20240910	135600	73605510	5660	5660	5660	5660	110
343	20240910	135500	72982910	5660	5660	5660	5660	100
344	20240910	135400	72416910	5660	5660	5660	5660	0
345	20240910	135300	72416910	5660	5660	5660	5660	5
346	20240910	135200	72388610	5660	5660	5660	5660	190
347	20240910	135100	71313210	5660	5660	5660	5660	71
348	20240910	135000	70911350	5660	5660	5660	5660	0
349	20240910	134900	70911350	5660	5660	5660	5660	1
350	20240910	134800	70905690	5660	5660	5660	5660	1
351	20240910	134700	70900030	5660	5660	5660	5660	574
352	20240910	134600	67651190	5660	5660	5660	5660	0
353	20240910	134500	67651190	5660	5660	5660	5660	1
354	20240910	134400	67645530	5680	5680	5680	5680	75
355	20240910	134300	67219530	5680	5680	5680	5680	0
356	20240910	134200	67219530	5680	5680	5680	5680	0
357	20240910	134100	67219530	5680	5680	5680	5680	1
358	20240910	134000	67213850	5680	5680	5680	5680	5
359	20240910	133900	67185450	5660	5660	5660	5660	458
360	20240910	133800	64593170	5680	5680	5680	5670	965
361	20240910	133700	59121560	5670	5670	5670	5670	0
362	20240910	133600	59121560	5670	5670	5670	5670	1
363	20240910	133500	59115890	5670	5670	5670	5670	0
364	20240910	133400	59115890	5670	5670	5670	5670	300
365	20240910	133300	57414890	5670	5670	5670	5670	0
366	20240910	133200	57414890	5670	5670	5670	5670	0
367	20240910	133100	57414890	5670	5670	5670	5670	180
368	20240910	133000	56394290	5680	5680	5680	5680	1
369	20240910	132900	56388610	5680	5680	5680	5680	0
370	20240910	132800	56388610	5680	5680	5680	5680	3
371	20240910	132700	56371570	5680	5680	5680	5680	0
372	20240910	132600	56371570	5680	5680	5680	5680	0
373	20240910	132500	56371570	5680	5680	5680	5680	4
374	20240910	132400	56348850	5680	5680	5680	5680	11
375	20240910	132300	56286370	5680	5680	5680	5680	0
376	20240910	132200	56286370	5680	5680	5680	5680	0
377	20240910	132100	56286370	5680	5680	5680	5680	20
378	20240910	132000	56172770	5680	5680	5680	5680	0
379	20240910	131900	56172770	5680	5680	5680	5680	0
380	20240910	131800	56172770	5680	5680	5680	5680	20
381	20240910	131700	56059170	5680	5680	5680	5680	0
382	20240910	131600	56059170	5680	5680	5680	5680	1
383	20240910	131500	56053490	5680	5680	5680	5680	0
384	20240910	131400	56053490	5680	5680	5680	5680	0
385	20240910	131300	56053490	5680	5680	5680	5680	0
386	20240910	131200	56053490	5680	5680	5680	5680	0
387	20240910	131100	56053490	5680	5680	5680	5680	64
388	20240910	131000	55689970	5680	5680	5680	5680	0
389	20240910	130900	55689970	5680	5680	5680	5680	0
390	20240910	130800	55689970	5680	5680	5680	5680	0
391	20240910	130700	55689970	5680	5680	5680	5680	0
392	20240910	130600	55689970	5680	5680	5680	5680	7
393	20240910	130500	55650210	5680	5680	5680	5680	70
394	20240910	130400	55252610	5690	5690	5690	5690	0
395	20240910	130300	55252610	5690	5690	5690	5690	0
396	20240910	130200	55252610	5690	5690	5690	5690	2
397	20240910	130100	55241230	5690	5690	5690	5690	2
398	20240910	130000	55229850	5700	5700	5700	5700	0
399	20240910	125900	55229850	5700	5700	5700	5700	0
400	20240910	125800	55229850	5700	5700	5700	5700	0
401	20240910	125700	55229850	5700	5690	5700	5690	10
402	20240910	125600	55172860	5700	5700	5700	5700	0
403	20240910	125500	55172860	5700	5700	5700	5700	0
404	20240910	125400	55172860	5700	5690	5700	5690	78
405	20240910	125300	54728280	5700	5690	5700	5690	245
406	20240910	125200	53334220	5690	5690	5690	5690	0
407	20240910	125100	53334220	5690	5690	5690	5690	0
408	20240910	125000	53334220	5690	5690	5690	5690	0
409	20240910	124900	53334220	5690	5690	5690	5690	0
410	20240910	124800	53334220	5690	5690	5690	5690	1
411	20240910	124700	53328530	5670	5670	5670	5670	0
412	20240910	124600	53328530	5670	5670	5670	5670	0
413	20240910	124500	53328530	5670	5690	5690	5670	36
414	20240910	124400	53123710	5680	5680	5680	5680	2
415	20240910	124300	53112350	5680	5680	5680	5680	38
416	20240910	124200	52896510	5680	5680	5680	5680	30
417	20240910	124100	52726110	5680	5680	5680	5680	10
418	20240910	124000	52669310	5680	5680	5680	5680	0
419	20240910	123900	52669310	5680	5680	5680	5680	0
420	20240910	123800	52669310	5680	5680	5680	5680	0
421	20240910	123700	52669310	5680	5680	5680	5680	0
422	20240910	123600	52669310	5680	5680	5680	5680	7
423	20240910	123500	52629550	5680	5680	5680	5680	28
424	20240910	123400	52470510	5680	5680	5680	5680	9
425	20240910	123300	52419390	5680	5680	5680	5680	50
426	20240910	123200	52135390	5680	5680	5680	5680	1
427	20240910	123100	52129710	5670	5670	5670	5670	64
428	20240910	123000	51766830	5670	5670	5670	5670	0
429	20240910	122900	51766830	5670	5670	5670	5670	0
430	20240910	122800	51766830	5670	5670	5670	5670	0
431	20240910	122700	51766830	5670	5670	5670	5670	0
432	20240910	122600	51766830	5670	5670	5670	5670	0
433	20240910	122500	51766830	5670	5670	5670	5670	10
434	20240910	122400	51710130	5670	5670	5670	5670	0
435	20240910	122300	51710130	5670	5670	5670	5670	0
436	20240910	122200	51710130	5670	5680	5680	5670	20
437	20240910	122100	51596630	5670	5670	5670	5670	0
438	20240910	122000	51596630	5670	5670	5670	5670	0
439	20240910	121900	51596630	5670	5670	5670	5670	0
440	20240910	121800	51596630	5670	5670	5670	5670	0
441	20240910	121700	51596630	5670	5680	5680	5670	21
442	20240910	121600	51477550	5670	5670	5670	5670	0
443	20240910	121500	51477550	5670	5680	5680	5670	11
444	20240910	121400	51415170	5670	5670	5670	5670	10
445	20240910	121300	51358470	5680	5670	5680	5670	13
446	20240910	121200	51284730	5680	5680	5680	5680	0
447	20240910	121100	51284730	5680	5680	5680	5680	0
448	20240910	121000	51284730	5680	5680	5680	5680	1
449	20240910	120900	51279050	5680	5680	5680	5680	10
450	20240910	120800	51222250	5680	5680	5680	5680	0
451	20240910	120700	51222250	5680	5680	5680	5680	0
452	20240910	120600	51222250	5680	5670	5680	5670	101
453	20240910	120500	50649570	5680	5680	5680	5680	0
454	20240910	120400	50649570	5680	5680	5680	5680	3
455	20240910	120300	50632530	5680	5680	5680	5680	1
456	20240910	120200	50626850	5670	5680	5680	5670	35
457	20240910	120100	50428300	5680	5680	5680	5680	1
458	20240910	120000	50422620	5670	5670	5670	5670	0
459	20240910	115900	50422620	5670	5670	5670	5670	0
460	20240910	115800	50422620	5670	5670	5670	5670	4
461	20240910	115700	50399940	5670	5670	5670	5670	0
462	20240910	115600	50399940	5670	5670	5670	5670	0
463	20240910	115500	50399940	5670	5670	5670	5670	1
464	20240910	115400	50394270	5680	5680	5680	5680	180
465	20240910	115300	49371870	5680	5680	5680	5680	0
466	20240910	115200	49371870	5680	5680	5680	5680	40
467	20240910	115100	49144670	5680	5680	5680	5680	0
468	20240910	115000	49144670	5680	5680	5680	5680	0
469	20240910	114900	49144670	5680	5680	5680	5680	7
470	20240910	114800	49104910	5660	5670	5670	5660	256
471	20240910	114700	47653950	5680	5680	5680	5680	100
472	20240910	114600	47085950	5680	5680	5680	5680	2
473	20240910	114500	47074590	5670	5680	5680	5670	478
474	20240910	114400	44359750	5690	5690	5690	5690	1
475	20240910	114300	44354060	5680	5680	5680	5680	0
476	20240910	114200	44354060	5680	5680	5680	5680	0
477	20240910	114100	44354060	5680	5680	5680	5680	0
478	20240910	114000	44354060	5680	5680	5680	5680	0
479	20240910	113900	44354060	5680	5680	5680	5680	0
480	20240910	113800	44354060	5680	5680	5680	5680	0
481	20240910	113700	44354060	5680	5680	5680	5680	0
482	20240910	113600	44354060	5680	5680	5680	5680	0
483	20240910	113500	44354060	5680	5680	5680	5680	0
484	20240910	113400	44354060	5680	5680	5680	5680	2
485	20240910	113300	44342700	5680	5680	5680	5680	0
486	20240910	113200	44342700	5680	5690	5690	5680	1046
487	20240910	113100	38393330	5700	5700	5700	5700	0
488	20240910	113000	38393330	5700	5700	5700	5700	0
489	20240910	112900	38393330	5700	5700	5700	5700	0
490	20240910	112800	38393330	5700	5700	5700	5700	0
491	20240910	112700	38393330	5700	5700	5700	5700	0
492	20240910	112600	38393330	5700	5700	5700	5700	331
493	20240910	112500	36506630	5710	5710	5710	5710	132
494	20240910	112400	35752910	5710	5710	5710	5710	0
495	20240910	112300	35752910	5710	5710	5710	5710	0
496	20240910	112200	35752910	5710	5710	5710	5710	0
497	20240910	112100	35752910	5710	5710	5710	5710	0
498	20240910	112000	35752910	5710	5710	5710	5710	0
499	20240910	111900	35752910	5710	5710	5710	5710	0
500	20240910	111800	35752910	5710	5710	5710	5710	0
501	20240910	111700	35752910	5710	5710	5710	5710	0
502	20240910	111600	35752910	5710	5710	5710	5710	101
503	20240910	111500	35176200	5700	5700	5700	5700	70
504	20240910	111400	34777200	5700	5700	5700	5700	0
505	20240910	111300	34777200	5700	5700	5710	5700	3
506	20240910	111200	34760090	5710	5710	5710	5710	0
507	20240910	111100	34760090	5710	5710	5710	5710	0
508	20240910	111000	34760090	5710	5700	5710	5700	4
509	20240910	110900	34737280	5690	5690	5690	5690	0
510	20240910	110800	34737280	5690	5690	5690	5690	0
511	20240910	110700	34737280	5690	5690	5690	5690	0
512	20240910	110600	34737280	5690	5690	5690	5690	600
513	20240910	110500	31323280	5700	5700	5700	5700	0
514	20240910	110400	31323280	5700	5710	5710	5700	198
515	20240910	110300	30193970	5710	5710	5710	5710	0
516	20240910	110200	30193970	5710	5710	5710	5710	0
517	20240910	110100	30193970	5710	5710	5710	5710	1
518	20240910	110000	30188260	5700	5700	5700	5700	50
519	20240910	105900	29903260	5700	5700	5700	5700	50
520	20240910	105800	29618260	5700	5700	5700	5700	14
521	20240910	105700	29538460	5700	5700	5700	5700	0
522	20240910	105600	29538460	5700	5700	5700	5700	0
523	20240910	105500	29538460	5700	5700	5700	5700	0
524	20240910	105400	29538460	5700	5700	5700	5700	23
525	20240910	105300	29407360	5700	5700	5700	5700	0
526	20240910	105200	29407360	5700	5700	5700	5700	0
527	20240910	105100	29407360	5700	5700	5700	5700	0
528	20240910	105000	29407360	5700	5700	5700	5700	0
529	20240910	104900	29407360	5700	5700	5700	5700	0
530	20240910	104800	29407360	5700	5700	5700	5700	0
531	20240910	104700	29407360	5700	5700	5700	5700	1
532	20240910	104600	29401660	5700	5700	5700	5700	8
533	20240910	104500	29356060	5700	5700	5710	5690	6
534	20240910	104400	29321870	5690	5690	5690	5690	0
535	20240910	104300	29321870	5690	5690	5690	5690	0
536	20240910	104200	29321870	5690	5690	5690	5690	0
537	20240910	104100	29321870	5690	5690	5690	5690	0
538	20240910	104000	29321870	5690	5690	5690	5690	0
539	20240910	103900	29321870	5690	5690	5690	5690	0
540	20240910	103800	29321870	5690	5690	5690	5690	0
541	20240910	103700	29321870	5690	5750	5750	5690	200
542	20240910	103600	28180700	5690	5720	5740	5690	425
543	20240910	103500	25754970	5720	5720	5720	5720	0
544	20240910	103400	25754970	5720	5720	5720	5720	0
545	20240910	103300	25754970	5720	5720	5720	5720	14
546	20240910	103200	25674890	5720	5720	5720	5720	0
547	20240910	103100	25674890	5720	5720	5730	5720	52
548	20240910	103000	25377350	5730	5730	5730	5730	82
549	20240910	102900	24907490	5740	5740	5740	5740	23
550	20240910	102800	24775470	5740	5730	5740	5730	15
551	20240910	102700	24689470	5730	5710	5730	5710	13
552	20240910	102600	24615040	5700	5700	5700	5700	0
553	20240910	102500	24615040	5700	5700	5700	5700	0
554	20240910	102400	24615040	5700	5700	5700	5700	0
555	20240910	102300	24615040	5700	5700	5700	5700	0
556	20240910	102200	24615040	5700	5700	5700	5700	0
557	20240910	102100	24615040	5700	5710	5710	5700	391
558	20240910	102000	22386190	5710	5710	5710	5710	0
559	20240910	101900	22386190	5710	5710	5710	5710	0
560	20240910	101800	22386190	5710	5710	5710	5710	0
561	20240910	101700	22386190	5710	5710	5710	5710	0
562	20240910	101600	22386190	5710	5710	5710	5710	0
563	20240910	101500	22386190	5710	5710	5710	5710	1
564	20240910	101400	22380480	5710	5710	5710	5710	0
565	20240910	101300	22380480	5710	5710	5710	5710	0
566	20240910	101200	22380480	5710	5720	5720	5710	11
567	20240910	101100	22317650	5740	5740	5740	5740	0
568	20240910	101000	22317650	5740	5730	5740	5730	12
569	20240910	100900	22248780	5740	5740	5740	5740	0
570	20240910	100800	22248780	5740	5730	5740	5730	2
571	20240910	100700	22237310	5720	5720	5720	5720	83
572	20240910	100600	21762550	5720	5720	5720	5720	1
573	20240910	100500	21756830	5720	5720	5720	5720	1
574	20240910	100400	21751110	5720	5720	5720	5720	8
575	20240910	100300	21705350	5710	5710	5710	5710	38
576	20240910	100200	21488370	5710	5710	5710	5710	0
577	20240910	100100	21488370	5710	5710	5710	5710	162
578	20240910	100000	20563350	5720	5720	5720	5720	19
579	20240910	095900	20454670	5720	5720	5720	5720	0
580	20240910	095800	20454670	5720	5720	5720	5720	0
581	20240910	095700	20454670	5720	5720	5720	5720	0
582	20240910	095600	20454670	5720	5720	5720	5720	0
583	20240910	095500	20454670	5720	5720	5720	5720	3
584	20240910	095400	20437510	5720	5720	5720	5720	0
585	20240910	095300	20437510	5720	5720	5720	5720	0
586	20240910	095200	20437510	5720	5720	5720	5720	1
587	20240910	095100	20431790	5720	5710	5720	5710	3
588	20240910	095000	20414640	5720	5710	5720	5710	17
589	20240910	094900	20317410	5720	5720	5720	5720	0
590	20240910	094800	20317410	5720	5720	5720	5720	0
591	20240910	094700	20317410	5720	5690	5720	5690	455
592	20240910	094600	17728360	5660	5680	5680	5660	305
593	20240910	094500	16001540	5690	5680	5690	5680	361
594	20240910	094400	13948420	5690	5690	5690	5690	2
595	20240910	094300	13937040	5690	5690	5690	5690	1
596	20240910	094200	13931350	5690	5690	5690	5690	0
597	20240910	094100	13931350	5690	5690	5690	5690	2
598	20240910	094000	13919970	5690	5670	5700	5670	75
599	20240910	093900	13493230	5680	5700	5700	5660	485
600	20240910	093800	10742850	5710	5710	5710	5710	0
601	20240910	093700	10742850	5710	5710	5710	5710	0
602	20240910	093600	10742850	5710	5700	5710	5700	2
603	20240910	093500	10731440	5700	5710	5710	5700	218
604	20240910	093400	9488770	5710	5710	5710	5710	78
605	20240910	093300	9043390	5720	5720	5720	5720	0
606	20240910	093200	9043390	5720	5720	5720	5720	100
607	20240910	093100	8471390	5720	5720	5720	5720	22
608	20240910	093000	8345550	5740	5710	5740	5710	4
609	20240910	092900	8322650	5740	5740	5740	5740	0
610	20240910	092800	8322650	5740	5740	5740	5740	2
611	20240910	092700	8311170	5740	5740	5740	5740	2
612	20240910	092600	8299690	5740	5740	5740	5730	22
613	20240910	092500	8173420	5730	5720	5730	5720	17
614	20240910	092400	8076030	5730	5710	5730	5710	21
615	20240910	092300	7955910	5720	5700	5720	5700	3
616	20240910	092200	7938790	5690	5690	5690	5690	0
617	20240910	092100	7938790	5690	5690	5690	5690	0
618	20240910	092000	7938790	5690	5690	5690	5690	0
619	20240910	091900	7938790	5690	5690	5690	5690	2
620	20240910	091800	7927410	5690	5690	5690	5690	36
621	20240910	091700	7722570	5690	5680	5690	5680	4
622	20240910	091600	7699830	5670	5670	5670	5670	0
623	20240910	091500	7699830	5670	5690	5690	5670	318
624	20240910	091400	5893680	5690	5700	5700	5690	256
625	20240910	091300	4436740	5720	5710	5720	5710	100
626	20240910	091200	3865020	5710	5710	5710	5710	100
627	20240910	091100	3294020	5710	5710	5710	5710	20
628	20240910	091000	3179820	5720	5720	5720	5720	0
629	20240910	090900	3179820	5720	5750	5750	5700	5
630	20240910	090800	3151230	5720	5760	5760	5720	84
631	20240910	090700	2670650	5760	5760	5760	5760	0
632	20240910	090600	2670650	5760	5760	5760	5760	12
633	20240910	090500	2601530	5770	5770	5770	5770	0
634	20240910	090400	2601530	5770	5770	5770	5770	0
635	20240910	090300	2601530	5770	5770	5770	5770	1
636	20240910	090200	2595760	5780	5780	5780	5780	15
637	20240910	090100	2509060	5790	5790	5790	5790	0
638	20240910	090000	2509060	5790	5640	5800	5640	442