KissMeData/139990/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202500	65580170	5300	5300	5300	5300	33
3	20240927	202400	65580170	5300	5300	5300	5300	0
4	20240927	202300	65580170	5300	5300	5300	5300	0
5	20240927	202200	65580170	5300	5300	5300	5300	0
6	20240927	202100	65580170	5300	5300	5300	5300	0
7	20240927	202000	65580170	5300	5300	5300	5300	0
8	20240927	201900	65580170	5300	5300	5300	5300	0
9	20240927	201800	65580170	5300	5300	5300	5300	0
10	20240927	201700	65580170	5300	5300	5300	5300	0
11	20240927	201600	65580170	5300	5300	5300	5300	0
12	20240927	201500	65580170	5300	5300	5300	5300	0
13	20240927	201400	65580170	5300	5300	5300	5300	0
14	20240927	201300	65580170	5300	5300	5300	5300	0
15	20240927	201200	65580170	5300	5300	5300	5300	0
16	20240927	201100	65580170	5300	5300	5300	5300	0
17	20240927	201000	65580170	5300	5300	5300	5300	0
18	20240927	200900	65580170	5300	5300	5300	5300	0
19	20240927	200800	65580170	5300	5300	5300	5300	0
20	20240927	200700	65580170	5300	5300	5300	5300	0
21	20240927	200600	65580170	5300	5300	5300	5300	0
22	20240927	200500	65580170	5300	5300	5300	5300	0
23	20240927	200400	65580170	5300	5300	5300	5300	0
24	20240927	200300	65580170	5300	5300	5300	5300	0
25	20240927	200200	65580170	5300	5300	5300	5300	0
26	20240927	200100	65580170	5300	5300	5300	5300	0
27	20240927	200000	65580170	5300	5300	5300	5300	0
28	20240927	195900	65580170	5300	5300	5300	5300	0
29	20240927	195800	65580170	5300	5300	5300	5300	0
30	20240927	195700	65580170	5300	5300	5300	5300	0
31	20240927	195600	65580170	5300	5300	5300	5300	0
32	20240927	195500	65580170	5300	5300	5300	5300	33
33	20240927	195400	65580170	5300	5300	5300	5300	0
34	20240927	195300	65580170	5300	5300	5300	5300	0
35	20240927	195200	65580170	5300	5300	5300	5300	0
36	20240927	195100	65580170	5300	5300	5300	5300	0
37	20240927	195000	65580170	5300	5300	5300	5300	0
38	20240927	194900	65580170	5300	5300	5300	5300	0
39	20240927	194800	65580170	5300	5300	5300	5300	0
40	20240927	194700	65580170	5300	5300	5300	5300	0
41	20240927	194600	65580170	5300	5300	5300	5300	0
42	20240927	194500	65580170	5300	5300	5300	5300	0
43	20240927	194400	65580170	5300	5300	5300	5300	0
44	20240927	194300	65580170	5300	5300	5300	5300	0
45	20240927	194200	65580170	5300	5300	5300	5300	0
46	20240927	194100	65580170	5300	5300	5300	5300	0
47	20240927	194000	65580170	5300	5300	5300	5300	0
48	20240927	193900	65580170	5300	5300	5300	5300	0
49	20240927	193800	65580170	5300	5300	5300	5300	0
50	20240927	193700	65580170	5300	5300	5300	5300	0
51	20240927	193600	65580170	5300	5300	5300	5300	0
52	20240927	193500	65580170	5300	5300	5300	5300	0
53	20240927	193400	65580170	5300	5300	5300	5300	0
54	20240927	193300	65580170	5300	5300	5300	5300	0
55	20240927	193200	65580170	5300	5300	5300	5300	0
56	20240927	193100	65580170	5300	5300	5300	5300	0
57	20240927	193000	65580170	5300	5300	5300	5300	0
58	20240927	192900	65580170	5300	5300	5300	5300	0
59	20240927	192800	65580170	5300	5300	5300	5300	0
60	20240927	192700	65580170	5300	5300	5300	5300	0
61	20240927	192600	65580170	5300	5300	5300	5300	0
62	20240927	192500	65580170	5300	5300	5300	5300	33
63	20240927	192400	65580170	5300	5300	5300	5300	0
64	20240927	192300	65580170	5300	5300	5300	5300	0
65	20240927	192200	65580170	5300	5300	5300	5300	0
66	20240927	192100	65580170	5300	5300	5300	5300	0
67	20240927	192000	65580170	5300	5300	5300	5300	0
68	20240927	191900	65580170	5300	5300	5300	5300	0
69	20240927	191800	65580170	5300	5300	5300	5300	0
70	20240927	191700	65580170	5300	5300	5300	5300	0
71	20240927	191600	65580170	5300	5300	5300	5300	0
72	20240927	191500	65580170	5300	5300	5300	5300	0
73	20240927	191400	65580170	5300	5300	5300	5300	0
74	20240927	191300	65580170	5300	5300	5300	5300	0
75	20240927	191200	65580170	5300	5300	5300	5300	0
76	20240927	191100	65580170	5300	5300	5300	5300	0
77	20240927	191000	65580170	5300	5300	5300	5300	0
78	20240927	190900	65580170	5300	5300	5300	5300	0
79	20240927	190800	65580170	5300	5300	5300	5300	0
80	20240927	190700	65580170	5300	5300	5300	5300	0
81	20240927	190600	65580170	5300	5300	5300	5300	0
82	20240927	190500	65580170	5300	5300	5300	5300	0
83	20240927	190400	65580170	5300	5300	5300	5300	0
84	20240927	190300	65580170	5300	5300	5300	5300	0
85	20240927	190200	65580170	5300	5300	5300	5300	0
86	20240927	190100	65580170	5300	5300	5300	5300	0
87	20240927	190000	65580170	5300	5300	5300	5300	0
88	20240927	185900	65580170	5300	5300	5300	5300	0
89	20240927	185800	65580170	5300	5300	5300	5300	0
90	20240927	185700	65580170	5300	5300	5300	5300	0
91	20240927	185600	65580170	5300	5300	5300	5300	0
92	20240927	185500	65580170	5300	5300	5300	5300	33
93	20240927	185400	65580170	5300	5300	5300	5300	0
94	20240927	185300	65580170	5300	5300	5300	5300	0
95	20240927	185200	65580170	5300	5300	5300	5300	0
96	20240927	185100	65580170	5300	5300	5300	5300	0
97	20240927	185000	65580170	5300	5300	5300	5300	0
98	20240927	184900	65580170	5300	5300	5300	5300	0
99	20240927	184800	65580170	5300	5300	5300	5300	0
100	20240927	184700	65580170	5300	5300	5300	5300	0
101	20240927	184600	65580170	5300	5300	5300	5300	0
102	20240927	184500	65580170	5300	5300	5300	5300	0
103	20240927	184400	65580170	5300	5300	5300	5300	0
104	20240927	184300	65580170	5300	5300	5300	5300	0
105	20240927	184200	65580170	5300	5300	5300	5300	0
106	20240927	184100	65580170	5300	5300	5300	5300	0
107	20240927	184000	65580170	5300	5300	5300	5300	0
108	20240927	183900	65580170	5300	5300	5300	5300	0
109	20240927	183800	65580170	5300	5300	5300	5300	0
110	20240927	183700	65580170	5300	5300	5300	5300	0
111	20240927	183600	65580170	5300	5300	5300	5300	0
112	20240927	183500	65580170	5300	5300	5300	5300	0
113	20240927	183400	65580170	5300	5300	5300	5300	0
114	20240927	183300	65580170	5300	5300	5300	5300	0
115	20240927	183200	65580170	5300	5300	5300	5300	0
116	20240927	183100	65580170	5300	5300	5300	5300	0
117	20240927	183000	65580170	5300	5300	5300	5300	0
118	20240927	182900	65580170	5300	5300	5300	5300	0
119	20240927	182800	65580170	5300	5300	5300	5300	0
120	20240927	182700	65580170	5300	5300	5300	5300	0
121	20240927	182600	65580170	5300	5300	5300	5300	0
122	20240927	182500	65580170	5300	5300	5300	5300	33
123	20240927	182400	65580170	5300	5300	5300	5300	0
124	20240927	182300	65580170	5300	5300	5300	5300	0
125	20240927	182200	65580170	5300	5300	5300	5300	0
126	20240927	182100	65580170	5300	5300	5300	5300	0
127	20240927	182000	65580170	5300	5300	5300	5300	0
128	20240927	181900	65580170	5300	5300	5300	5300	0
129	20240927	181800	65580170	5300	5300	5300	5300	0
130	20240927	181700	65580170	5300	5300	5300	5300	0
131	20240927	181600	65580170	5300	5300	5300	5300	0
132	20240927	181500	65580170	5300	5300	5300	5300	0
133	20240927	181400	65580170	5300	5300	5300	5300	0
134	20240927	181300	65580170	5300	5300	5300	5300	0
135	20240927	181200	65580170	5300	5300	5300	5300	0
136	20240927	181100	65580170	5300	5300	5300	5300	0
137	20240927	181000	65580170	5300	5300	5300	5300	0
138	20240927	180900	65580170	5300	5300	5300	5300	0
139	20240927	180800	65580170	5300	5300	5300	5300	0
140	20240927	180700	65580170	5300	5300	5300	5300	0
141	20240927	180600	65580170	5300	5300	5300	5300	0
142	20240927	180500	65580170	5300	5300	5300	5300	0
143	20240927	180400	65580170	5300	5300	5300	5300	0
144	20240927	180300	65580170	5300	5300	5300	5300	0
145	20240927	180200	65580170	5300	5300	5300	5300	0
146	20240927	180100	65580170	5300	5300	5300	5300	0
147	20240927	180000	65580170	5300	5300	5300	5300	0
148	20240927	175900	65580170	5300	5300	5300	5300	0
149	20240927	175800	65580170	5300	5300	5300	5300	0
150	20240927	175700	65580170	5300	5300	5300	5300	0
151	20240927	175600	65580170	5300	5300	5300	5300	0
152	20240927	175500	65580170	5300	5300	5300	5300	33
153	20240927	175400	65580170	5300	5300	5300	5300	0
154	20240927	175300	65580170	5300	5300	5300	5300	0
155	20240927	175200	65580170	5300	5300	5300	5300	0
156	20240927	175100	65580170	5300	5300	5300	5300	0
157	20240927	175000	65580170	5300	5300	5300	5300	0
158	20240927	174900	65580170	5300	5300	5300	5300	0
159	20240927	174800	65580170	5300	5300	5300	5300	0
160	20240927	174700	65580170	5300	5300	5300	5300	0
161	20240927	174600	65580170	5300	5300	5300	5300	0
162	20240927	174500	65580170	5300	5300	5300	5300	0
163	20240927	174400	65580170	5300	5300	5300	5300	0
164	20240927	174300	65580170	5300	5300	5300	5300	0
165	20240927	174200	65580170	5300	5300	5300	5300	0
166	20240927	174100	65580170	5300	5300	5300	5300	0
167	20240927	174000	65580170	5300	5300	5300	5300	0
168	20240927	173900	65580170	5300	5300	5300	5300	0
169	20240927	173800	65580170	5300	5300	5300	5300	0
170	20240927	173700	65580170	5300	5300	5300	5300	0
171	20240927	173600	65580170	5300	5300	5300	5300	0
172	20240927	173500	65580170	5300	5300	5300	5300	0
173	20240927	173400	65580170	5300	5300	5300	5300	0
174	20240927	173300	65580170	5300	5300	5300	5300	0
175	20240927	173200	65580170	5300	5300	5300	5300	0
176	20240927	173100	65580170	5300	5300	5300	5300	0
177	20240927	173000	65580170	5300	5300	5300	5300	0
178	20240927	172900	65580170	5300	5300	5300	5300	0
179	20240927	172800	65580170	5300	5300	5300	5300	0
180	20240927	172700	65580170	5300	5300	5300	5300	0
181	20240927	172600	65580170	5300	5300	5300	5300	0
182	20240927	172500	65580170	5300	5300	5300	5300	33
183	20240927	172400	65580170	5300	5300	5300	5300	0
184	20240927	172300	65580170	5300	5300	5300	5300	0
185	20240927	172200	65580170	5300	5300	5300	5300	0
186	20240927	172100	65580170	5300	5300	5300	5300	0
187	20240927	172000	65580170	5300	5300	5300	5300	0
188	20240927	171900	65580170	5300	5300	5300	5300	0
189	20240927	171800	65580170	5300	5300	5300	5300	0
190	20240927	171700	65580170	5300	5300	5300	5300	0
191	20240927	171600	65580170	5300	5300	5300	5300	0
192	20240927	171500	65580170	5300	5300	5300	5300	0
193	20240927	171400	65580170	5300	5300	5300	5300	0
194	20240927	171300	65580170	5300	5300	5300	5300	0
195	20240927	171200	65580170	5300	5300	5300	5300	0
196	20240927	171100	65580170	5300	5300	5300	5300	0
197	20240927	171000	65580170	5300	5300	5300	5300	0
198	20240927	170900	65580170	5300	5300	5300	5300	0
199	20240927	170800	65580170	5300	5300	5300	5300	0
200	20240927	170700	65580170	5300	5300	5300	5300	0
201	20240927	170600	65580170	5300	5300	5300	5300	0
202	20240927	170500	65580170	5300	5300	5300	5300	0
203	20240927	170400	65580170	5300	5300	5300	5300	0
204	20240927	170300	65580170	5300	5300	5300	5300	0
205	20240927	170200	65580170	5300	5300	5300	5300	0
206	20240927	170100	65580170	5300	5300	5300	5300	0
207	20240927	170000	65580170	5300	5300	5300	5300	0
208	20240927	165900	65580170	5300	5300	5300	5300	0
209	20240927	165800	65580170	5300	5300	5300	5300	0
210	20240927	165700	65580170	5300	5300	5300	5300	0
211	20240927	165600	65580170	5300	5300	5300	5300	0
212	20240927	165500	65580170	5300	5300	5300	5300	33
213	20240927	165400	65580170	5300	5300	5300	5300	0
214	20240927	165300	65580170	5300	5300	5300	5300	0
215	20240927	165200	65580170	5300	5300	5300	5300	0
216	20240927	165100	65580170	5300	5300	5300	5300	0
217	20240927	165000	65580170	5300	5300	5300	5300	0
218	20240927	164900	65580170	5300	5300	5300	5300	0
219	20240927	164800	65580170	5300	5300	5300	5300	0
220	20240927	164700	65580170	5300	5300	5300	5300	0
221	20240927	164600	65580170	5300	5300	5300	5300	0
222	20240927	164500	65580170	5300	5300	5300	5300	0
223	20240927	164400	65580170	5300	5300	5300	5300	0
224	20240927	164300	65580170	5300	5300	5300	5300	0
225	20240927	164200	65580170	5300	5300	5300	5300	0
226	20240927	164100	65580170	5300	5300	5300	5300	0
227	20240927	164000	65580170	5300	5300	5300	5300	0
228	20240927	163900	65580170	5300	5300	5300	5300	0
229	20240927	163800	65580170	5300	5300	5300	5300	0
230	20240927	163700	65580170	5300	5300	5300	5300	0
231	20240927	163600	65580170	5300	5300	5300	5300	0
232	20240927	163500	65580170	5300	5300	5300	5300	0
233	20240927	163400	65580170	5300	5300	5300	5300	0
234	20240927	163300	65580170	5300	5300	5300	5300	0
235	20240927	163200	65580170	5300	5300	5300	5300	0
236	20240927	163100	65580170	5300	5300	5300	5300	0
237	20240927	163000	65580170	5300	5300	5300	5300	0
238	20240927	162900	65580170	5300	5300	5300	5300	0
239	20240927	162800	65580170	5300	5300	5300	5300	0
240	20240927	162700	65580170	5300	5300	5300	5300	0
241	20240927	162600	65580170	5300	5300	5300	5300	0
242	20240927	162500	65580170	5300	5300	5300	5300	33
243	20240927	162400	65580170	5300	5300	5300	5300	0
244	20240927	162300	65580170	5300	5300	5300	5300	0
245	20240927	162200	65580170	5300	5300	5300	5300	0
246	20240927	162100	65580170	5300	5300	5300	5300	0
247	20240927	162000	65580170	5300	5300	5300	5300	0
248	20240927	161900	65580170	5300	5300	5300	5300	0
249	20240927	161800	65580170	5300	5300	5300	5300	0
250	20240927	161700	65580170	5300	5300	5300	5300	0
251	20240927	161600	65580170	5300	5300	5300	5300	0
252	20240927	161500	65580170	5300	5300	5300	5300	0
253	20240927	161400	65580170	5300	5300	5300	5300	0
254	20240927	161300	65580170	5300	5300	5300	5300	0
255	20240927	161200	65580170	5300	5300	5300	5300	0
256	20240927	161100	65580170	5300	5300	5300	5300	0
257	20240927	161000	65580170	5300	5300	5300	5300	0
258	20240927	160900	65580170	5300	5300	5300	5300	0
259	20240927	160800	65580170	5300	5300	5300	5300	0
260	20240927	160700	65580170	5300	5300	5300	5300	0
261	20240927	160600	65580170	5300	5300	5300	5300	0
262	20240927	160500	65580170	5300	5300	5300	5300	0
263	20240927	160400	65580170	5300	5300	5300	5300	0
264	20240927	160300	65580170	5300	5300	5300	5300	0
265	20240927	160200	65580170	5300	5300	5300	5300	0
266	20240927	160100	65580170	5300	5300	5300	5300	0
267	20240927	160000	65580170	5300	5300	5300	5300	0
268	20240927	155900	65580170	5300	5300	5300	5300	0
269	20240927	155800	65580170	5300	5300	5300	5300	0
270	20240927	155700	65580170	5300	5300	5300	5300	0
271	20240927	155600	65580170	5300	5300	5300	5300	0
272	20240927	155500	65580170	5300	5300	5300	5300	33
273	20240927	155400	65580170	5300	5300	5300	5300	0
274	20240927	155300	65580170	5300	5300	5300	5300	0
275	20240927	155200	65580170	5300	5300	5300	5300	0
276	20240927	155100	65580170	5300	5300	5300	5300	0
277	20240927	155000	65580170	5300	5300	5300	5300	0
278	20240927	154900	65580170	5300	5300	5300	5300	0
279	20240927	154800	65580170	5300	5300	5300	5300	0
280	20240927	154700	65580170	5300	5300	5300	5300	0
281	20240927	154600	65580170	5300	5300	5300	5300	0
282	20240927	154500	65580170	5300	5300	5300	5300	0
283	20240927	154400	65580170	5300	5300	5300	5300	0
284	20240927	154300	65580170	5300	5300	5300	5300	0
285	20240927	154200	65580170	5300	5300	5300	5300	0
286	20240927	154100	65580170	5300	5300	5300	5300	0
287	20240927	154000	65580170	5300	5300	5300	5300	0
288	20240927	153900	65580170	5300	5300	5300	5300	0
289	20240927	153800	65580170	5300	5300	5300	5300	0
290	20240927	153700	65580170	5300	5300	5300	5300	0
291	20240927	153600	65580170	5300	5300	5300	5300	0
292	20240927	153500	65580170	5300	5300	5300	5300	0
293	20240927	153400	65580170	5300	5300	5300	5300	0
294	20240927	153300	65580170	5300	5300	5300	5300	0
295	20240927	153200	65580170	5300	5300	5300	5300	0
296	20240927	153100	65580170	5300	5300	5300	5300	0
297	20240927	153000	65580170	5300	5300	5300	5300	33
298	20240927	152900	65405270	5290	5290	5290	5290	0
299	20240927	152800	65405270	5290	5290	5290	5290	0
300	20240927	152700	65405270	5290	5290	5290	5290	0
301	20240927	152600	65405270	5290	5290	5290	5290	0
302	20240927	152500	65405270	5290	5290	5290	5290	0
303	20240927	152400	65405270	5290	5290	5290	5290	0
304	20240927	152300	65405270	5290	5290	5290	5290	0
305	20240927	152200	65405270	5290	5290	5290	5290	0
306	20240927	152100	65405270	5290	5290	5290	5290	0
307	20240927	152000	65405270	5290	5290	5290	5290	0
308	20240927	151900	65405270	5290	5290	5290	5290	0
309	20240927	151800	65405270	5290	5290	5290	5290	0
310	20240927	151700	65405270	5290	5300	5300	5290	12
311	20240927	151600	65341770	5300	5300	5300	5300	10
312	20240927	151500	65288770	5300	5300	5300	5300	30
313	20240927	151400	65129770	5300	5300	5300	5300	0
314	20240927	151300	65129770	5300	5300	5300	5300	0
315	20240927	151200	65129770	5300	5300	5300	5300	0
316	20240927	151100	65129770	5300	5300	5300	5300	0
317	20240927	151000	65129770	5300	5300	5300	5300	0
318	20240927	150900	65129770	5300	5300	5300	5300	0
319	20240927	150800	65129770	5300	5300	5300	5300	0
320	20240927	150700	65129770	5300	5300	5300	5300	0
321	20240927	150600	65129770	5300	5300	5300	5300	0
322	20240927	150500	65129770	5300	5300	5300	5300	0
323	20240927	150400	65129770	5300	5300	5300	5300	0
324	20240927	150300	65129770	5300	5300	5300	5300	0
325	20240927	150200	65129770	5300	5300	5300	5300	0
326	20240927	150100	65129770	5300	5300	5300	5300	0
327	20240927	150000	65129770	5300	5300	5300	5300	0
328	20240927	145900	65129770	5300	5300	5300	5300	0
329	20240927	145800	65129770	5300	5300	5300	5300	2
330	20240927	145700	65119170	5280	5290	5290	5280	282
331	20240927	145600	63629980	5280	5290	5290	5280	17
332	20240927	145500	63540210	5290	5290	5290	5290	3
333	20240927	145400	63524340	5290	5290	5290	5290	0
334	20240927	145300	63524340	5290	5290	5290	5290	14
335	20240927	145200	63450280	5290	5290	5290	5290	0
336	20240927	145100	63450280	5290	5290	5290	5290	0
337	20240927	145000	63450280	5290	5290	5290	5290	0
338	20240927	144900	63450280	5290	5290	5290	5290	0
339	20240927	144800	63450280	5290	5290	5290	5290	0
340	20240927	144700	63450280	5290	5290	5290	5290	0
341	20240927	144600	63450280	5290	5290	5290	5290	0
342	20240927	144500	63450280	5290	5290	5290	5290	0
343	20240927	144400	63450280	5290	5290	5290	5290	0
344	20240927	144300	63450280	5290	5290	5290	5290	0
345	20240927	144200	63450280	5290	5290	5290	5290	2
346	20240927	144100	63439700	5290	5290	5290	5290	26
347	20240927	144000	63302160	5290	5290	5290	5290	0
348	20240927	143900	63302160	5290	5290	5290	5290	0
349	20240927	143800	63302160	5290	5290	5290	5290	0
350	20240927	143700	63302160	5290	5290	5290	5290	0
351	20240927	143600	63302160	5290	5290	5290	5290	0
352	20240927	143500	63302160	5290	5290	5290	5290	0
353	20240927	143400	63302160	5290	5290	5290	5290	0
354	20240927	143300	63302160	5290	5290	5290	5290	0
355	20240927	143200	63302160	5290	5290	5290	5290	0
356	20240927	143100	63302160	5290	5290	5290	5290	0
357	20240927	143000	63302160	5290	5290	5290	5290	0
358	20240927	142900	63302160	5290	5290	5290	5290	6
359	20240927	142800	63270420	5290	5290	5290	5290	0
360	20240927	142700	63270420	5290	5300	5300	5290	11
361	20240927	142600	63212220	5300	5300	5300	5300	0
362	20240927	142500	63212220	5300	5300	5300	5300	0
363	20240927	142400	63212220	5300	5300	5300	5300	0
364	20240927	142300	63212220	5300	5300	5300	5300	0
365	20240927	142200	63212220	5300	5280	5300	5280	70
366	20240927	142100	62842600	5290	5290	5290	5290	3
367	20240927	142000	62826730	5290	5290	5290	5290	2
368	20240927	141900	62816150	5290	5290	5290	5290	2
369	20240927	141800	62805570	5300	5300	5300	5300	0
370	20240927	141700	62805570	5300	5300	5300	5300	0
371	20240927	141600	62805570	5300	5300	5300	5300	0
372	20240927	141500	62805570	5300	5300	5300	5300	0
373	20240927	141400	62805570	5300	5300	5300	5300	0
374	20240927	141300	62805570	5300	5300	5300	5300	0
375	20240927	141200	62805570	5300	5300	5300	5300	0
376	20240927	141100	62805570	5300	5300	5300	5300	0
377	20240927	141000	62805570	5300	5300	5300	5300	0
378	20240927	140900	62805570	5300	5300	5300	5300	0
379	20240927	140800	62805570	5300	5300	5300	5300	1
380	20240927	140700	62800270	5280	5280	5280	5280	0
381	20240927	140600	62800270	5280	5280	5280	5280	0
382	20240927	140500	62800270	5280	5280	5280	5280	0
383	20240927	140400	62800270	5280	5280	5280	5280	0
384	20240927	140300	62800270	5280	5280	5280	5280	25
385	20240927	140200	62668270	5280	5280	5280	5280	0
386	20240927	140100	62668270	5280	5280	5280	5280	1
387	20240927	140000	62662990	5260	5260	5260	5260	0
388	20240927	135900	62662990	5260	5260	5260	5260	0
389	20240927	135800	62662990	5260	5260	5260	5260	0
390	20240927	135700	62662990	5260	5260	5260	5260	0
391	20240927	135600	62662990	5260	5260	5260	5260	0
392	20240927	135500	62662990	5260	5260	5260	5260	0
393	20240927	135400	62662990	5260	5260	5260	5260	0
394	20240927	135300	62662990	5260	5260	5260	5260	0
395	20240927	135200	62662990	5260	5280	5280	5260	192
396	20240927	135100	61652480	5290	5310	5310	5290	321
397	20240927	135000	59953970	5310	5310	5310	5310	10
398	20240927	134900	59900870	5310	5310	5310	5310	0
399	20240927	134800	59900870	5310	5310	5310	5310	0
400	20240927	134700	59900870	5310	5310	5310	5310	1
401	20240927	134600	59895560	5310	5310	5310	5310	1
402	20240927	134500	59890250	5310	5310	5310	5310	1
403	20240927	134400	59884940	5300	5300	5300	5300	4
404	20240927	134300	59863740	5320	5320	5320	5320	0
405	20240927	134200	59863740	5320	5320	5320	5320	0
406	20240927	134100	59863740	5320	5320	5320	5320	0
407	20240927	134000	59863740	5320	5320	5320	5320	0
408	20240927	133900	59863740	5320	5320	5320	5320	0
409	20240927	133800	59863740	5320	5280	5320	5280	379
410	20240927	133700	57853270	5270	5270	5270	5270	0
411	20240927	133600	57853270	5270	5270	5270	5270	0
412	20240927	133500	57853270	5270	5270	5270	5270	0
413	20240927	133400	57853270	5270	5270	5270	5270	0
414	20240927	133300	57853270	5270	5270	5270	5270	0
415	20240927	133200	57853270	5270	5270	5270	5270	0
416	20240927	133100	57853270	5270	5270	5270	5270	0
417	20240927	133000	57853270	5270	5270	5270	5270	1
418	20240927	132900	57848000	5280	5280	5280	5280	0
419	20240927	132800	57848000	5280	5280	5280	5280	1
420	20240927	132700	57842720	5280	5280	5280	5280	0
421	20240927	132600	57842720	5280	5280	5280	5280	0
422	20240927	132500	57842720	5280	5280	5280	5280	0
423	20240927	132400	57842720	5280	5280	5280	5280	2
424	20240927	132300	57832160	5270	5270	5270	5270	0
425	20240927	132200	57832160	5270	5270	5270	5270	0
426	20240927	132100	57832160	5270	5270	5270	5270	17
427	20240927	132000	57742570	5270	5270	5270	5270	0
428	20240927	131900	57742570	5270	5270	5270	5270	0
429	20240927	131800	57742570	5270	5270	5270	5270	0
430	20240927	131700	57742570	5270	5270	5270	5270	0
431	20240927	131600	57742570	5270	5270	5270	5270	0
432	20240927	131500	57742570	5270	5270	5270	5270	0
433	20240927	131400	57742570	5270	5270	5270	5270	10
434	20240927	131300	57689870	5270	5270	5270	5270	0
435	20240927	131200	57689870	5270	5270	5270	5270	0
436	20240927	131100	57689870	5270	5270	5270	5270	0
437	20240927	131000	57689870	5270	5270	5270	5270	0
438	20240927	130900	57689870	5270	5270	5270	5270	0
439	20240927	130800	57689870	5270	5270	5270	5270	0
440	20240927	130700	57689870	5270	5270	5270	5270	0
441	20240927	130600	57689870	5270	5270	5270	5270	0
442	20240927	130500	57689870	5270	5270	5270	5270	0
443	20240927	130400	57689870	5270	5270	5270	5270	49
444	20240927	130300	57431640	5270	5270	5270	5270	2
445	20240927	130200	57421100	5280	5280	5280	5280	0
446	20240927	130100	57421100	5280	5280	5280	5280	0
447	20240927	130000	57421100	5280	5280	5280	5280	0
448	20240927	125900	57421100	5280	5250	5280	5250	562
449	20240927	125800	54469640	5250	5250	5250	5250	0
450	20240927	125700	54469640	5250	5250	5250	5250	3
451	20240927	125600	54453890	5240	5240	5240	5240	0
452	20240927	125500	54453890	5240	5260	5270	5240	815
453	20240927	125400	50176560	5270	5280	5320	5270	1334
454	20240927	125300	43133740	5280	5280	5280	5280	0
455	20240927	125200	43133740	5280	5280	5280	5280	0
456	20240927	125100	43133740	5280	5280	5280	5270	13
457	20240927	125000	43065110	5270	5270	5270	5270	2
458	20240927	124900	43054570	5280	5280	5280	5280	0
459	20240927	124800	43054570	5280	5280	5280	5280	0
460	20240927	124700	43054570	5280	5280	5280	5280	0
461	20240927	124600	43054570	5280	5280	5280	5280	1
462	20240927	124500	43049290	5280	5280	5280	5280	2
463	20240927	124400	43038730	5280	5280	5280	5280	0
464	20240927	124300	43038730	5280	5280	5280	5280	0
465	20240927	124200	43038730	5280	5280	5280	5280	0
466	20240927	124100	43038730	5280	5280	5280	5280	0
467	20240927	124000	43038730	5280	5280	5280	5280	0
468	20240927	123900	43038730	5280	5280	5280	5280	11
469	20240927	123800	42980650	5270	5270	5270	5270	0
470	20240927	123700	42980650	5270	5270	5270	5270	0
471	20240927	123600	42980650	5270	5270	5270	5270	0
472	20240927	123500	42980650	5270	5270	5270	5270	0
473	20240927	123400	42980650	5270	5270	5270	5270	0
474	20240927	123300	42980650	5270	5270	5270	5270	0
475	20240927	123200	42980650	5270	5270	5270	5270	0
476	20240927	123100	42980650	5270	5270	5270	5270	30
477	20240927	123000	42822550	5270	5270	5270	5270	10
478	20240927	122900	42769850	5270	5270	5270	5270	0
479	20240927	122800	42769850	5270	5270	5270	5270	0
480	20240927	122700	42769850	5270	5270	5270	5270	3
481	20240927	122600	42754040	5270	5270	5270	5270	0
482	20240927	122500	42754040	5270	5270	5270	5270	0
483	20240927	122400	42754040	5270	5270	5270	5270	100
484	20240927	122300	42227040	5270	5270	5270	5270	0
485	20240927	122200	42227040	5270	5270	5270	5270	0
486	20240927	122100	42227040	5270	5270	5270	5270	1
487	20240927	122000	42221770	5250	5250	5250	5250	0
488	20240927	121900	42221770	5250	5260	5260	5250	395
489	20240927	121800	40147520	5260	5260	5260	5260	0
490	20240927	121700	40147520	5260	5260	5260	5260	4
491	20240927	121600	40126480	5270	5270	5270	5270	20
492	20240927	121500	40021080	5270	5270	5270	5270	0
493	20240927	121400	40021080	5270	5270	5270	5270	0
494	20240927	121300	40021080	5270	5270	5270	5270	0
495	20240927	121200	40021080	5270	5270	5270	5270	2
496	20240927	121100	40010540	5250	5270	5270	5250	966
497	20240927	121000	34927560	5270	5290	5290	5270	1291
498	20240927	120900	28112760	5290	5290	5290	5290	0
499	20240927	120800	28112760	5290	5290	5290	5290	0
500	20240927	120700	28112760	5290	5290	5290	5290	0
501	20240927	120600	28112760	5290	5290	5290	5290	0
502	20240927	120500	28112760	5290	5290	5290	5290	0
503	20240927	120400	28112760	5290	5290	5290	5290	0
504	20240927	120300	28112760	5290	5290	5290	5290	0
505	20240927	120200	28112760	5290	5290	5290	5290	0
506	20240927	120100	28112760	5290	5290	5290	5290	50
507	20240927	120000	27848260	5310	5310	5310	5310	0
508	20240927	115900	27848260	5310	5310	5310	5310	0
509	20240927	115800	27848260	5310	5310	5310	5310	0
510	20240927	115700	27848260	5310	5310	5310	5310	0
511	20240927	115600	27848260	5310	5310	5310	5310	0
512	20240927	115500	27848260	5310	5290	5310	5290	32
513	20240927	115400	27678960	5310	5310	5310	5310	1
514	20240927	115300	27673650	5310	5310	5310	5310	0
515	20240927	115200	27673650	5310	5310	5310	5310	0
516	20240927	115100	27673650	5310	5310	5310	5310	0
517	20240927	115000	27673650	5310	5310	5310	5310	0
518	20240927	114900	27673650	5310	5310	5310	5310	0
519	20240927	114800	27673650	5310	5310	5310	5310	0
520	20240927	114700	27673650	5310	5310	5310	5310	1
521	20240927	114600	27668340	5310	5310	5310	5310	0
522	20240927	114500	27668340	5310	5310	5310	5310	0
523	20240927	114400	27668340	5310	5310	5310	5310	0
524	20240927	114300	27668340	5310	5310	5310	5310	0
525	20240927	114200	27668340	5310	5310	5310	5310	0
526	20240927	114100	27668340	5310	5310	5310	5310	1
527	20240927	114000	27663030	5290	5300	5300	5290	215
528	20240927	113900	26523740	5300	5300	5300	5300	0
529	20240927	113800	26523740	5300	5300	5300	5300	0
530	20240927	113700	26523740	5300	5300	5300	5300	0
531	20240927	113600	26523740	5300	5300	5300	5300	27
532	20240927	113500	26380640	5300	5300	5300	5300	0
533	20240927	113400	26380640	5300	5300	5300	5300	1
534	20240927	113300	26375340	5280	5280	5280	5280	0
535	20240927	113200	26375340	5280	5280	5280	5280	10
536	20240927	113100	26322540	5280	5280	5280	5280	0
537	20240927	113000	26322540	5280	5280	5280	5280	0
538	20240927	112900	26322540	5280	5280	5280	5280	1
539	20240927	112800	26317260	5300	5300	5300	5300	1
540	20240927	112700	26311960	5290	5290	5290	5290	8
541	20240927	112600	26269640	5290	5290	5290	5290	0
542	20240927	112500	26269640	5290	5290	5290	5290	0
543	20240927	112400	26269640	5290	5290	5290	5290	1
544	20240927	112300	26264350	5270	5270	5270	5270	0
545	20240927	112200	26264350	5270	5270	5270	5270	0
546	20240927	112100	26264350	5270	5270	5270	5270	0
547	20240927	112000	26264350	5270	5270	5270	5270	0
548	20240927	111900	26264350	5270	5270	5270	5270	0
549	20240927	111800	26264350	5270	5270	5270	5270	0
550	20240927	111700	26264350	5270	5270	5270	5270	0
551	20240927	111600	26264350	5270	5270	5270	5270	0
552	20240927	111500	26264350	5270	5270	5270	5270	0
553	20240927	111400	26264350	5270	5270	5270	5270	3
554	20240927	111300	26248540	5270	5290	5290	5270	102
555	20240927	111200	25710960	5270	5270	5270	5270	0
556	20240927	111100	25710960	5270	5270	5270	5270	1
557	20240927	111000	25705690	5270	5270	5270	5270	272
558	20240927	110900	24272250	5270	5270	5270	5270	0
559	20240927	110800	24272250	5270	5270	5270	5270	0
560	20240927	110700	24272250	5270	5270	5270	5270	100
561	20240927	110600	23745250	5290	5290	5290	5290	0
562	20240927	110500	23745250	5290	5290	5290	5290	0
563	20240927	110400	23745250	5290	5290	5290	5290	0
564	20240927	110300	23745250	5290	5290	5290	5290	1
565	20240927	110200	23739960	5270	5270	5270	5270	100
566	20240927	110100	23212960	5290	5290	5290	5290	3
567	20240927	110000	23197090	5290	5290	5290	5290	1
568	20240927	105900	23191800	5290	5290	5290	5290	0
569	20240927	105800	23191800	5290	5290	5290	5290	1
570	20240927	105700	23186510	5270	5270	5270	5270	100
571	20240927	105600	22659510	5280	5280	5280	5280	25
572	20240927	105500	22527510	5280	5280	5280	5280	0
573	20240927	105400	22527510	5280	5280	5280	5280	286
574	20240927	105300	21017430	5280	5280	5280	5280	0
575	20240927	105200	21017430	5280	5280	5280	5280	200
576	20240927	105100	19961430	5280	5280	5280	5280	71
577	20240927	105000	19586550	5280	5280	5280	5280	18
578	20240927	104900	19491510	5290	5290	5290	5290	0
579	20240927	104800	19491510	5290	5290	5290	5290	5
580	20240927	104700	19465060	5290	5290	5290	5290	0
581	20240927	104600	19465060	5290	5290	5290	5290	0
582	20240927	104500	19465060	5290	5290	5290	5290	0
583	20240927	104400	19465060	5290	5290	5290	5290	0
584	20240927	104300	19465060	5290	5290	5290	5290	464
585	20240927	104200	17010500	5290	5300	5300	5290	454
586	20240927	104100	14604510	5320	5320	5320	5320	2
587	20240927	104000	14593870	5340	5340	5340	5340	0
588	20240927	103900	14593870	5340	5320	5340	5320	2
589	20240927	103800	14583210	5320	5320	5320	5320	125
590	20240927	103700	13918210	5320	5300	5320	5300	107
591	20240927	103600	13349320	5320	5320	5320	5320	0
592	20240927	103500	13349320	5320	5320	5320	5320	0
593	20240927	103400	13349320	5320	5320	5320	5320	0
594	20240927	103300	13349320	5320	5320	5320	5320	0
595	20240927	103200	13349320	5320	5320	5320	5320	0
596	20240927	103100	13349320	5320	5320	5320	5320	16
597	20240927	103000	13264200	5330	5320	5330	5320	19
598	20240927	102900	13162950	5320	5320	5320	5320	3
599	20240927	102800	13146990	5320	5320	5320	5320	0
600	20240927	102700	13146990	5320	5320	5320	5320	0
601	20240927	102600	13146990	5320	5320	5320	5320	20
602	20240927	102500	13040590	5300	5310	5310	5300	50
603	20240927	102400	12775420	5310	5310	5310	5310	1
604	20240927	102300	12770110	5330	5330	5330	5330	0
605	20240927	102200	12770110	5330	5330	5330	5330	0
606	20240927	102100	12770110	5330	5330	5330	5330	1
607	20240927	102000	12764780	5330	5330	5330	5330	0
608	20240927	101900	12764780	5330	5330	5330	5330	0
609	20240927	101800	12764780	5330	5330	5330	5330	0
610	20240927	101700	12764780	5330	5330	5330	5330	1
611	20240927	101600	12759450	5310	5310	5310	5310	20
612	20240927	101500	12653250	5310	5310	5310	5310	0
613	20240927	101400	12653250	5310	5310	5310	5310	0
614	20240927	101300	12653250	5310	5310	5310	5310	6
615	20240927	101200	12621390	5330	5330	5330	5330	0
616	20240927	101100	12621390	5330	5330	5330	5330	0
617	20240927	101000	12621390	5330	5330	5330	5330	1
618	20240927	100900	12616060	5310	5310	5310	5310	0
619	20240927	100800	12616060	5310	5310	5310	5310	9
620	20240927	100700	12568270	5340	5340	5340	5340	0
621	20240927	100600	12568270	5340	5340	5340	5340	0
622	20240927	100500	12568270	5340	5340	5340	5340	0
623	20240927	100400	12568270	5340	5330	5340	5330	22
624	20240927	100300	12451000	5320	5320	5320	5320	0
625	20240927	100200	12451000	5320	5320	5320	5320	52
626	20240927	100100	12174360	5320	5320	5320	5320	19
627	20240927	100000	12073280	5320	5320	5320	5320	0
628	20240927	095900	12073280	5320	5320	5320	5320	0
629	20240927	095800	12073280	5320	5320	5320	5320	0
630	20240927	095700	12073280	5320	5320	5320	5320	0
631	20240927	095600	12073280	5320	5320	5320	5320	0
632	20240927	095500	12073280	5320	5320	5320	5320	0
633	20240927	095400	12073280	5320	5320	5320	5320	0
634	20240927	095300	12073280	5320	5320	5320	5320	0
635	20240927	095200	12073280	5320	5320	5320	5320	0
636	20240927	095100	12073280	5320	5320	5320	5320	0
637	20240927	095000	12073280	5320	5320	5320	5320	0
638	20240927	094900	12073280	5320	5320	5320	5320	5
639	20240927	094800	12046680	5320	5320	5320	5320	0
640	20240927	094700	12046680	5320	5320	5320	5320	15
641	20240927	094600	11966880	5300	5300	5300	5300	0
642	20240927	094500	11966880	5300	5300	5300	5300	0
643	20240927	094400	11966880	5300	5300	5300	5300	2
644	20240927	094300	11956280	5330	5330	5330	5330	0
645	20240927	094200	11956280	5330	5320	5330	5320	6
646	20240927	094100	11924320	5310	5310	5310	5310	2
647	20240927	094000	11913700	5310	5310	5310	5310	0
648	20240927	093900	11913700	5310	5310	5310	5310	5
649	20240927	093800	11887150	5350	5350	5350	5350	0
650	20240927	093700	11887150	5350	5340	5350	5280	1283
651	20240927	093600	5080900	5350	5350	5350	5350	0
652	20240927	093500	5080900	5350	5350	5350	5350	19
653	20240927	093400	4979250	5350	5350	5350	5350	0
654	20240927	093300	4979250	5350	5350	5350	5350	1
655	20240927	093200	4973900	5350	5350	5350	5340	7
656	20240927	093100	4936490	5350	5350	5350	5350	0
657	20240927	093000	4936490	5350	5350	5350	5350	2
658	20240927	092900	4925790	5340	5340	5340	5340	0
659	20240927	092800	4925790	5340	5340	5340	5340	3
660	20240927	092700	4909770	5350	5350	5350	5350	0
661	20240927	092600	4909770	5350	5350	5350	5350	0
662	20240927	092500	4909770	5350	5350	5350	5350	0
663	20240927	092400	4909770	5350	5350	5350	5350	1
664	20240927	092300	4904420	5340	5340	5340	5340	14
665	20240927	092200	4829660	5340	5340	5340	5340	18
666	20240927	092100	4733540	5320	5320	5320	5320	79
667	20240927	092000	4313260	5320	5320	5340	5320	26
668	20240927	091900	4174710	5320	5320	5320	5320	19
669	20240927	091800	4073630	5320	5330	5350	5320	16
670	20240927	091700	3988350	5310	5320	5350	5310	132
671	20240927	091600	3286890	5320	5300	5320	5300	7
672	20240927	091500	3249690	5350	5350	5350	5350	1
673	20240927	091400	3244340	5350	5320	5350	5320	30
674	20240927	091300	3084020	5290	5290	5290	5290	0
675	20240927	091200	3084020	5290	5270	5300	5270	295
676	20240927	091100	1529260	5270	5300	5300	5270	44
677	20240927	091000	1296350	5300	5300	5300	5300	1
678	20240927	090900	1291050	5300	5300	5300	5300	17
679	20240927	090800	1200950	5330	5310	5330	5310	7
680	20240927	090700	1163700	5340	5340	5340	5340	0
681	20240927	090600	1163700	5340	5340	5340	5340	0
682	20240927	090500	1163700	5340	5340	5340	5340	194
683	20240927	090400	127740	5300	5300	5300	5300	1
684	20240927	090300	122440	5340	5340	5340	5340	0
685	20240927	090200	122440	5340	5340	5340	5340	0
686	20240927	090100	122440	5340	5350	5350	5320	7
687	20240927	090000	85120	5320	5320	5320	5320	16