KissMeData/224060/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204700	152782170	5340	5340	5340	5340	88
3	20240927	204600	152782170	5340	5340	5340	5340	0
4	20240927	204500	152782170	5340	5340	5340	5340	0
5	20240927	204400	152782170	5340	5340	5340	5340	0
6	20240927	204300	152782170	5340	5340	5340	5340	0
7	20240927	204200	152782170	5340	5340	5340	5340	0
8	20240927	204100	152782170	5340	5340	5340	5340	0
9	20240927	204000	152782170	5340	5340	5340	5340	0
10	20240927	203900	152782170	5340	5340	5340	5340	0
11	20240927	203800	152782170	5340	5340	5340	5340	0
12	20240927	203700	152782170	5340	5340	5340	5340	0
13	20240927	203600	152782170	5340	5340	5340	5340	0
14	20240927	203500	152782170	5340	5340	5340	5340	0
15	20240927	203400	152782170	5340	5340	5340	5340	0
16	20240927	203300	152782170	5340	5340	5340	5340	0
17	20240927	203200	152782170	5340	5340	5340	5340	0
18	20240927	203100	152782170	5340	5340	5340	5340	0
19	20240927	203000	152782170	5340	5340	5340	5340	0
20	20240927	202900	152782170	5340	5340	5340	5340	0
21	20240927	202800	152782170	5340	5340	5340	5340	0
22	20240927	202700	152782170	5340	5340	5340	5340	0
23	20240927	202600	152782170	5340	5340	5340	5340	0
24	20240927	202500	152782170	5340	5340	5340	5340	0
25	20240927	202400	152782170	5340	5340	5340	5340	0
26	20240927	202300	152782170	5340	5340	5340	5340	0
27	20240927	202200	152782170	5340	5340	5340	5340	0
28	20240927	202100	152782170	5340	5340	5340	5340	0
29	20240927	202000	152782170	5340	5340	5340	5340	0
30	20240927	201900	152782170	5340	5340	5340	5340	0
31	20240927	201800	152782170	5340	5340	5340	5340	0
32	20240927	201700	152782170	5340	5340	5340	5340	88
33	20240927	201600	152782170	5340	5340	5340	5340	0
34	20240927	201500	152782170	5340	5340	5340	5340	0
35	20240927	201400	152782170	5340	5340	5340	5340	0
36	20240927	201300	152782170	5340	5340	5340	5340	0
37	20240927	201200	152782170	5340	5340	5340	5340	0
38	20240927	201100	152782170	5340	5340	5340	5340	0
39	20240927	201000	152782170	5340	5340	5340	5340	0
40	20240927	200900	152782170	5340	5340	5340	5340	0
41	20240927	200800	152782170	5340	5340	5340	5340	0
42	20240927	200700	152782170	5340	5340	5340	5340	0
43	20240927	200600	152782170	5340	5340	5340	5340	0
44	20240927	200500	152782170	5340	5340	5340	5340	0
45	20240927	200400	152782170	5340	5340	5340	5340	0
46	20240927	200300	152782170	5340	5340	5340	5340	0
47	20240927	200200	152782170	5340	5340	5340	5340	0
48	20240927	200100	152782170	5340	5340	5340	5340	0
49	20240927	200000	152782170	5340	5340	5340	5340	0
50	20240927	195900	152782170	5340	5340	5340	5340	0
51	20240927	195800	152782170	5340	5340	5340	5340	0
52	20240927	195700	152782170	5340	5340	5340	5340	0
53	20240927	195600	152782170	5340	5340	5340	5340	0
54	20240927	195500	152782170	5340	5340	5340	5340	0
55	20240927	195400	152782170	5340	5340	5340	5340	0
56	20240927	195300	152782170	5340	5340	5340	5340	0
57	20240927	195200	152782170	5340	5340	5340	5340	0
58	20240927	195100	152782170	5340	5340	5340	5340	0
59	20240927	195000	152782170	5340	5340	5340	5340	0
60	20240927	194900	152782170	5340	5340	5340	5340	0
61	20240927	194800	152782170	5340	5340	5340	5340	0
62	20240927	194700	152782170	5340	5340	5340	5340	88
63	20240927	194600	152782170	5340	5340	5340	5340	0
64	20240927	194500	152782170	5340	5340	5340	5340	0
65	20240927	194400	152782170	5340	5340	5340	5340	0
66	20240927	194300	152782170	5340	5340	5340	5340	0
67	20240927	194200	152782170	5340	5340	5340	5340	0
68	20240927	194100	152782170	5340	5340	5340	5340	0
69	20240927	194000	152782170	5340	5340	5340	5340	0
70	20240927	193900	152782170	5340	5340	5340	5340	0
71	20240927	193800	152782170	5340	5340	5340	5340	0
72	20240927	193700	152782170	5340	5340	5340	5340	0
73	20240927	193600	152782170	5340	5340	5340	5340	0
74	20240927	193500	152782170	5340	5340	5340	5340	0
75	20240927	193400	152782170	5340	5340	5340	5340	0
76	20240927	193300	152782170	5340	5340	5340	5340	0
77	20240927	193200	152782170	5340	5340	5340	5340	0
78	20240927	193100	152782170	5340	5340	5340	5340	0
79	20240927	193000	152782170	5340	5340	5340	5340	0
80	20240927	192900	152782170	5340	5340	5340	5340	0
81	20240927	192800	152782170	5340	5340	5340	5340	0
82	20240927	192700	152782170	5340	5340	5340	5340	0
83	20240927	192600	152782170	5340	5340	5340	5340	0
84	20240927	192500	152782170	5340	5340	5340	5340	0
85	20240927	192400	152782170	5340	5340	5340	5340	0
86	20240927	192300	152782170	5340	5340	5340	5340	0
87	20240927	192200	152782170	5340	5340	5340	5340	0
88	20240927	192100	152782170	5340	5340	5340	5340	0
89	20240927	192000	152782170	5340	5340	5340	5340	0
90	20240927	191900	152782170	5340	5340	5340	5340	0
91	20240927	191800	152782170	5340	5340	5340	5340	0
92	20240927	191700	152782170	5340	5340	5340	5340	88
93	20240927	191600	152782170	5340	5340	5340	5340	0
94	20240927	191500	152782170	5340	5340	5340	5340	0
95	20240927	191400	152782170	5340	5340	5340	5340	0
96	20240927	191300	152782170	5340	5340	5340	5340	0
97	20240927	191200	152782170	5340	5340	5340	5340	0
98	20240927	191100	152782170	5340	5340	5340	5340	0
99	20240927	191000	152782170	5340	5340	5340	5340	0
100	20240927	190900	152782170	5340	5340	5340	5340	0
101	20240927	190800	152782170	5340	5340	5340	5340	0
102	20240927	190700	152782170	5340	5340	5340	5340	0
103	20240927	190600	152782170	5340	5340	5340	5340	0
104	20240927	190500	152782170	5340	5340	5340	5340	0
105	20240927	190400	152782170	5340	5340	5340	5340	0
106	20240927	190300	152782170	5340	5340	5340	5340	0
107	20240927	190200	152782170	5340	5340	5340	5340	0
108	20240927	190100	152782170	5340	5340	5340	5340	0
109	20240927	190000	152782170	5340	5340	5340	5340	0
110	20240927	185900	152782170	5340	5340	5340	5340	0
111	20240927	185800	152782170	5340	5340	5340	5340	0
112	20240927	185700	152782170	5340	5340	5340	5340	0
113	20240927	185600	152782170	5340	5340	5340	5340	0
114	20240927	185500	152782170	5340	5340	5340	5340	0
115	20240927	185400	152782170	5340	5340	5340	5340	0
116	20240927	185300	152782170	5340	5340	5340	5340	0
117	20240927	185200	152782170	5340	5340	5340	5340	0
118	20240927	185100	152782170	5340	5340	5340	5340	0
119	20240927	185000	152782170	5340	5340	5340	5340	0
120	20240927	184900	152782170	5340	5340	5340	5340	0
121	20240927	184800	152782170	5340	5340	5340	5340	0
122	20240927	184700	152782170	5340	5340	5340	5340	88
123	20240927	184600	152782170	5340	5340	5340	5340	0
124	20240927	184500	152782170	5340	5340	5340	5340	0
125	20240927	184400	152782170	5340	5340	5340	5340	0
126	20240927	184300	152782170	5340	5340	5340	5340	0
127	20240927	184200	152782170	5340	5340	5340	5340	0
128	20240927	184100	152782170	5340	5340	5340	5340	0
129	20240927	184000	152782170	5340	5340	5340	5340	0
130	20240927	183900	152782170	5340	5340	5340	5340	0
131	20240927	183800	152782170	5340	5340	5340	5340	0
132	20240927	183700	152782170	5340	5340	5340	5340	0
133	20240927	183600	152782170	5340	5340	5340	5340	0
134	20240927	183500	152782170	5340	5340	5340	5340	0
135	20240927	183400	152782170	5340	5340	5340	5340	0
136	20240927	183300	152782170	5340	5340	5340	5340	0
137	20240927	183200	152782170	5340	5340	5340	5340	0
138	20240927	183100	152782170	5340	5340	5340	5340	0
139	20240927	183000	152782170	5340	5340	5340	5340	0
140	20240927	182900	152782170	5340	5340	5340	5340	0
141	20240927	182800	152782170	5340	5340	5340	5340	0
142	20240927	182700	152782170	5340	5340	5340	5340	0
143	20240927	182600	152782170	5340	5340	5340	5340	0
144	20240927	182500	152782170	5340	5340	5340	5340	0
145	20240927	182400	152782170	5340	5340	5340	5340	0
146	20240927	182300	152782170	5340	5340	5340	5340	0
147	20240927	182200	152782170	5340	5340	5340	5340	0
148	20240927	182100	152782170	5340	5340	5340	5340	0
149	20240927	182000	152782170	5340	5340	5340	5340	0
150	20240927	181900	152782170	5340	5340	5340	5340	0
151	20240927	181800	152782170	5340	5340	5340	5340	0
152	20240927	181700	152782170	5340	5340	5340	5340	88
153	20240927	181600	152782170	5340	5340	5340	5340	0
154	20240927	181500	152782170	5340	5340	5340	5340	0
155	20240927	181400	152782170	5340	5340	5340	5340	0
156	20240927	181300	152782170	5340	5340	5340	5340	0
157	20240927	181200	152782170	5340	5340	5340	5340	0
158	20240927	181100	152782170	5340	5340	5340	5340	0
159	20240927	181000	152782170	5340	5340	5340	5340	0
160	20240927	180900	152782170	5340	5340	5340	5340	0
161	20240927	180800	152782170	5340	5340	5340	5340	0
162	20240927	180700	152782170	5340	5340	5340	5340	0
163	20240927	180600	152782170	5340	5340	5340	5340	0
164	20240927	180500	152782170	5340	5340	5340	5340	0
165	20240927	180400	152782170	5340	5340	5340	5340	0
166	20240927	180300	152782170	5340	5340	5340	5340	0
167	20240927	180200	152782170	5340	5340	5340	5340	0
168	20240927	180100	152782170	5340	5340	5340	5340	0
169	20240927	180000	152782170	5340	5340	5340	5340	0
170	20240927	175900	152782170	5340	5340	5340	5340	0
171	20240927	175800	152782170	5340	5340	5340	5340	0
172	20240927	175700	152782170	5340	5340	5340	5340	0
173	20240927	175600	152782170	5340	5340	5340	5340	0
174	20240927	175500	152782170	5340	5340	5340	5340	0
175	20240927	175400	152782170	5340	5340	5340	5340	0
176	20240927	175300	152782170	5340	5340	5340	5340	0
177	20240927	175200	152782170	5340	5340	5340	5340	0
178	20240927	175100	152782170	5340	5340	5340	5340	0
179	20240927	175000	152782170	5340	5340	5340	5340	0
180	20240927	174900	152782170	5340	5340	5340	5340	0
181	20240927	174800	152782170	5340	5340	5340	5340	0
182	20240927	174700	152782170	5340	5340	5340	5340	88
183	20240927	174600	152782170	5340	5340	5340	5340	0
184	20240927	174500	152782170	5340	5340	5340	5340	0
185	20240927	174400	152782170	5340	5340	5340	5340	0
186	20240927	174300	152782170	5340	5340	5340	5340	0
187	20240927	174200	152782170	5340	5340	5340	5340	0
188	20240927	174100	152782170	5340	5340	5340	5340	0
189	20240927	174000	152782170	5340	5340	5340	5340	0
190	20240927	173900	152782170	5340	5340	5340	5340	0
191	20240927	173800	152782170	5340	5340	5340	5340	0
192	20240927	173700	152782170	5340	5340	5340	5340	0
193	20240927	173600	152782170	5340	5340	5340	5340	0
194	20240927	173500	152782170	5340	5340	5340	5340	0
195	20240927	173400	152782170	5340	5340	5340	5340	0
196	20240927	173300	152782170	5340	5340	5340	5340	0
197	20240927	173200	152782170	5340	5340	5340	5340	0
198	20240927	173100	152782170	5340	5340	5340	5340	0
199	20240927	173000	152782170	5340	5340	5340	5340	0
200	20240927	172900	152782170	5340	5340	5340	5340	0
201	20240927	172800	152782170	5340	5340	5340	5340	0
202	20240927	172700	152782170	5340	5340	5340	5340	0
203	20240927	172600	152782170	5340	5340	5340	5340	0
204	20240927	172500	152782170	5340	5340	5340	5340	0
205	20240927	172400	152782170	5340	5340	5340	5340	0
206	20240927	172300	152782170	5340	5340	5340	5340	0
207	20240927	172200	152782170	5340	5340	5340	5340	0
208	20240927	172100	152782170	5340	5340	5340	5340	0
209	20240927	172000	152782170	5340	5340	5340	5340	0
210	20240927	171900	152782170	5340	5340	5340	5340	0
211	20240927	171800	152782170	5340	5340	5340	5340	0
212	20240927	171700	152782170	5340	5340	5340	5340	88
213	20240927	171600	152782170	5340	5340	5340	5340	0
214	20240927	171500	152782170	5340	5340	5340	5340	0
215	20240927	171400	152782170	5340	5340	5340	5340	0
216	20240927	171300	152782170	5340	5340	5340	5340	0
217	20240927	171200	152782170	5340	5340	5340	5340	0
218	20240927	171100	152782170	5340	5340	5340	5340	0
219	20240927	171000	152782170	5340	5340	5340	5340	0
220	20240927	170900	152782170	5340	5340	5340	5340	0
221	20240927	170800	152782170	5340	5340	5340	5340	0
222	20240927	170700	152782170	5340	5340	5340	5340	0
223	20240927	170600	152782170	5340	5340	5340	5340	0
224	20240927	170500	152782170	5340	5340	5340	5340	0
225	20240927	170400	152782170	5340	5340	5340	5340	0
226	20240927	170300	152782170	5340	5340	5340	5340	0
227	20240927	170200	152782170	5340	5340	5340	5340	0
228	20240927	170100	152782170	5340	5340	5340	5340	0
229	20240927	170000	152782170	5340	5340	5340	5340	0
230	20240927	165900	152782170	5340	5340	5340	5340	0
231	20240927	165800	152782170	5340	5340	5340	5340	0
232	20240927	165700	152782170	5340	5340	5340	5340	0
233	20240927	165600	152782170	5340	5340	5340	5340	0
234	20240927	165500	152782170	5340	5340	5340	5340	0
235	20240927	165400	152782170	5340	5340	5340	5340	0
236	20240927	165300	152782170	5340	5340	5340	5340	0
237	20240927	165200	152782170	5340	5340	5340	5340	0
238	20240927	165100	152782170	5340	5340	5340	5340	0
239	20240927	165000	152782170	5340	5340	5340	5340	0
240	20240927	164900	152782170	5340	5340	5340	5340	0
241	20240927	164800	152782170	5340	5340	5340	5340	0
242	20240927	164700	152782170	5340	5340	5340	5340	88
243	20240927	164600	152782170	5340	5340	5340	5340	0
244	20240927	164500	152782170	5340	5340	5340	5340	0
245	20240927	164400	152782170	5340	5340	5340	5340	0
246	20240927	164300	152782170	5340	5340	5340	5340	0
247	20240927	164200	152782170	5340	5340	5340	5340	0
248	20240927	164100	152782170	5340	5340	5340	5340	0
249	20240927	164000	152782170	5340	5340	5340	5340	0
250	20240927	163900	152782170	5340	5340	5340	5340	0
251	20240927	163800	152782170	5340	5340	5340	5340	0
252	20240927	163700	152782170	5340	5340	5340	5340	0
253	20240927	163600	152782170	5340	5340	5340	5340	0
254	20240927	163500	152782170	5340	5340	5340	5340	0
255	20240927	163400	152782170	5340	5340	5340	5340	0
256	20240927	163300	152782170	5340	5340	5340	5340	0
257	20240927	163200	152782170	5340	5340	5340	5340	0
258	20240927	163100	152782170	5340	5340	5340	5340	0
259	20240927	163000	152782170	5340	5340	5340	5340	0
260	20240927	162900	152782170	5340	5340	5340	5340	0
261	20240927	162800	152782170	5340	5340	5340	5340	0
262	20240927	162700	152782170	5340	5340	5340	5340	0
263	20240927	162600	152782170	5340	5340	5340	5340	0
264	20240927	162500	152782170	5340	5340	5340	5340	0
265	20240927	162400	152782170	5340	5340	5340	5340	0
266	20240927	162300	152782170	5340	5340	5340	5340	0
267	20240927	162200	152782170	5340	5340	5340	5340	0
268	20240927	162100	152782170	5340	5340	5340	5340	0
269	20240927	162000	152782170	5340	5340	5340	5340	0
270	20240927	161900	152782170	5340	5340	5340	5340	0
271	20240927	161800	152782170	5340	5340	5340	5340	0
272	20240927	161700	152782170	5340	5340	5340	5340	88
273	20240927	161600	152782170	5340	5340	5340	5340	0
274	20240927	161500	152782170	5340	5340	5340	5340	0
275	20240927	161400	152782170	5340	5340	5340	5340	0
276	20240927	161300	152782170	5340	5340	5340	5340	0
277	20240927	161200	152782170	5340	5340	5340	5340	0
278	20240927	161100	152782170	5340	5340	5340	5340	0
279	20240927	161000	152782170	5340	5340	5340	5340	0
280	20240927	160900	152782170	5340	5340	5340	5340	0
281	20240927	160800	152782170	5340	5340	5340	5340	0
282	20240927	160700	152782170	5340	5340	5340	5340	0
283	20240927	160600	152782170	5340	5340	5340	5340	0
284	20240927	160500	152782170	5340	5340	5340	5340	0
285	20240927	160400	152782170	5340	5340	5340	5340	0
286	20240927	160300	152782170	5340	5340	5340	5340	0
287	20240927	160200	152782170	5340	5340	5340	5340	0
288	20240927	160100	152782170	5340	5340	5340	5340	0
289	20240927	160000	152782170	5340	5340	5340	5340	0
290	20240927	155900	152782170	5340	5340	5340	5340	0
291	20240927	155800	152782170	5340	5340	5340	5340	0
292	20240927	155700	152782170	5340	5340	5340	5340	0
293	20240927	155600	152782170	5340	5340	5340	5340	0
294	20240927	155500	152782170	5340	5340	5340	5340	0
295	20240927	155400	152782170	5340	5340	5340	5340	0
296	20240927	155300	152782170	5340	5340	5340	5340	0
297	20240927	155200	152782170	5340	5340	5340	5340	0
298	20240927	155100	152782170	5340	5340	5340	5340	0
299	20240927	155000	152782170	5340	5340	5340	5340	0
300	20240927	154900	152782170	5340	5340	5340	5340	0
301	20240927	154800	152782170	5340	5340	5340	5340	0
302	20240927	154700	152782170	5340	5340	5340	5340	88
303	20240927	154600	152782170	5340	5340	5340	5340	0
304	20240927	154500	152782170	5340	5340	5340	5340	0
305	20240927	154400	152782170	5340	5340	5340	5340	0
306	20240927	154300	152782170	5340	5340	5340	5340	0
307	20240927	154200	152782170	5340	5340	5340	5340	0
308	20240927	154100	152782170	5340	5340	5340	5340	0
309	20240927	154000	152782170	5340	5340	5340	5340	0
310	20240927	153900	152782170	5340	5340	5340	5340	0
311	20240927	153800	152782170	5340	5340	5340	5340	0
312	20240927	153700	152782170	5340	5340	5340	5340	0
313	20240927	153600	152782170	5340	5340	5340	5340	0
314	20240927	153500	152782170	5340	5340	5340	5340	0
315	20240927	153400	152782170	5340	5340	5340	5340	0
316	20240927	153300	152782170	5340	5340	5340	5340	0
317	20240927	153200	152782170	5340	5340	5340	5340	0
318	20240927	153100	152782170	5340	5340	5340	5340	0
319	20240927	153000	152782170	5340	5340	5340	5340	88
320	20240927	152900	152312250	5340	5340	5340	5340	0
321	20240927	152800	152312250	5340	5340	5340	5340	0
322	20240927	152700	152312250	5340	5340	5340	5340	0
323	20240927	152600	152312250	5340	5340	5340	5340	0
324	20240927	152500	152312250	5340	5340	5340	5340	0
325	20240927	152400	152312250	5340	5340	5340	5340	0
326	20240927	152300	152312250	5340	5340	5340	5340	0
327	20240927	152200	152312250	5340	5340	5340	5340	0
328	20240927	152100	152312250	5340	5340	5340	5340	0
329	20240927	152000	152312250	5340	5340	5340	5340	0
330	20240927	151900	152312250	5340	5290	5340	5290	121
331	20240927	151800	151669660	5290	5290	5290	5290	25
332	20240927	151700	151537410	5290	5260	5290	5260	312
333	20240927	151600	149895540	5260	5260	5260	5260	39
334	20240927	151500	149690400	5240	5240	5240	5240	74
335	20240927	151400	149302640	5200	5200	5200	5200	0
336	20240927	151300	149302640	5200	5200	5200	5200	0
337	20240927	151200	149302640	5200	5200	5200	5200	4
338	20240927	151100	149281840	5200	5200	5200	5200	18
339	20240927	151000	149188240	5240	5240	5240	5240	0
340	20240927	150900	149188240	5240	5240	5240	5240	0
341	20240927	150800	149188240	5240	5240	5240	5240	0
342	20240927	150700	149188240	5240	5240	5240	5240	5
343	20240927	150600	149162040	5240	5240	5240	5240	0
344	20240927	150500	149162040	5240	5240	5240	5240	0
345	20240927	150400	149162040	5240	5240	5240	5240	0
346	20240927	150300	149162040	5240	5240	5240	5240	0
347	20240927	150200	149162040	5240	5240	5240	5240	0
348	20240927	150100	149162040	5240	5240	5240	5240	0
349	20240927	150000	149162040	5240	5240	5240	5240	0
350	20240927	145900	149162040	5240	5240	5240	5240	0
351	20240927	145800	149162040	5240	5240	5240	5240	0
352	20240927	145700	149162040	5240	5240	5240	5240	26
353	20240927	145600	149025800	5240	5240	5240	5240	0
354	20240927	145500	149025800	5240	5240	5240	5240	0
355	20240927	145400	149025800	5240	5240	5240	5240	0
356	20240927	145300	149025800	5240	5240	5240	5240	0
357	20240927	145200	149025800	5240	5240	5240	5240	1160
358	20240927	145100	142947400	5200	5200	5200	5200	1
359	20240927	145000	142942200	5240	5200	5240	5200	102
360	20240927	144900	142408320	5200	5200	5200	5200	0
361	20240927	144800	142408320	5200	5200	5200	5200	0
362	20240927	144700	142408320	5200	5200	5200	5200	0
363	20240927	144600	142408320	5200	5200	5200	5200	212
364	20240927	144500	141305920	5200	5200	5200	5200	10
365	20240927	144400	141253920	5190	5190	5190	5190	12
366	20240927	144300	141191640	5190	5190	5190	5190	0
367	20240927	144200	141191640	5190	5190	5190	5190	0
368	20240927	144100	141191640	5190	5190	5190	5190	0
369	20240927	144000	141191640	5190	5190	5190	5190	0
370	20240927	143900	141191640	5190	5190	5190	5190	3
371	20240927	143800	141176070	5190	5190	5190	5190	156
372	20240927	143700	140366430	5180	5180	5180	5180	0
373	20240927	143600	140366430	5180	5180	5180	5180	160
374	20240927	143500	139537630	5180	5180	5180	5180	1
375	20240927	143400	139532450	5180	5180	5180	5180	0
376	20240927	143300	139532450	5180	5180	5180	5180	0
377	20240927	143200	139532450	5180	5180	5180	5180	0
378	20240927	143100	139532450	5180	5180	5180	5180	0
379	20240927	143000	139532450	5180	5180	5180	5180	0
380	20240927	142900	139532450	5180	5180	5180	5180	0
381	20240927	142800	139532450	5180	5180	5180	5180	0
382	20240927	142700	139532450	5180	5180	5180	5180	0
383	20240927	142600	139532450	5180	5180	5180	5180	0
384	20240927	142500	139532450	5180	5180	5180	5180	0
385	20240927	142400	139532450	5180	5180	5180	5180	0
386	20240927	142300	139532450	5180	5180	5180	5180	0
387	20240927	142200	139532450	5180	5180	5180	5180	0
388	20240927	142100	139532450	5180	5180	5180	5180	0
389	20240927	142000	139532450	5180	5180	5180	5180	0
390	20240927	141900	139532450	5180	5180	5180	5180	92
391	20240927	141800	139055890	5150	5150	5150	5150	0
392	20240927	141700	139055890	5150	5150	5150	5150	0
393	20240927	141600	139055890	5150	5150	5150	5150	0
394	20240927	141500	139055890	5150	5150	5150	5150	0
395	20240927	141400	139055890	5150	5150	5150	5150	0
396	20240927	141300	139055890	5150	5150	5150	5150	0
397	20240927	141200	139055890	5150	5150	5150	5150	0
398	20240927	141100	139055890	5150	5150	5150	5150	0
399	20240927	141000	139055890	5150	5150	5150	5150	0
400	20240927	140900	139055890	5150	5150	5150	5150	0
401	20240927	140800	139055890	5150	5150	5150	5150	0
402	20240927	140700	139055890	5150	5150	5150	5150	0
403	20240927	140600	139055890	5150	5150	5150	5150	146
404	20240927	140500	138303990	5150	5160	5160	5150	308
405	20240927	140400	136716550	5170	5220	5220	5170	559
406	20240927	140300	133819930	5240	5240	5240	5240	0
407	20240927	140200	133819930	5240	5240	5240	5240	0
408	20240927	140100	133819930	5240	5240	5240	5240	0
409	20240927	140000	133819930	5240	5240	5240	5240	0
410	20240927	135900	133819930	5240	5240	5240	5240	0
411	20240927	135800	133819930	5240	5240	5240	5240	0
412	20240927	135700	133819930	5240	5240	5240	5240	0
413	20240927	135600	133819930	5240	5240	5240	5240	0
414	20240927	135500	133819930	5240	5240	5240	5240	0
415	20240927	135400	133819930	5240	5240	5240	5240	0
416	20240927	135300	133819930	5240	5240	5240	5240	0
417	20240927	135200	133819930	5240	5240	5240	5240	0
418	20240927	135100	133819930	5240	5240	5240	5240	100
419	20240927	135000	133295930	5240	5240	5240	5240	0
420	20240927	134900	133295930	5240	5240	5240	5240	0
421	20240927	134800	133295930	5240	5240	5240	5240	0
422	20240927	134700	133295930	5240	5240	5240	5240	0
423	20240927	134600	133295930	5240	5240	5240	5240	43
424	20240927	134500	133070610	5280	5280	5280	5280	0
425	20240927	134400	133070610	5280	5280	5280	5280	0
426	20240927	134300	133070610	5280	5280	5280	5280	0
427	20240927	134200	133070610	5280	5280	5280	5280	0
428	20240927	134100	133070610	5280	5280	5280	5280	0
429	20240927	134000	133070610	5280	5280	5280	5280	0
430	20240927	133900	133070610	5280	5280	5280	5280	0
431	20240927	133800	133070610	5280	5280	5280	5280	0
432	20240927	133700	133070610	5280	5280	5280	5280	0
433	20240927	133600	133070610	5280	5280	5280	5280	0
434	20240927	133500	133070610	5280	5280	5280	5280	0
435	20240927	133400	133070610	5280	5280	5280	5280	0
436	20240927	133300	133070610	5280	5270	5280	5270	100
437	20240927	133200	132542750	5230	5230	5230	5230	0
438	20240927	133100	132542750	5230	5230	5230	5230	0
439	20240927	133000	132542750	5230	5230	5230	5230	8
440	20240927	132900	132500910	5220	5220	5220	5220	0
441	20240927	132800	132500910	5220	5250	5250	5210	1036
442	20240927	132700	127083870	5300	5300	5300	5300	0
443	20240927	132600	127083870	5300	5300	5300	5300	0
444	20240927	132500	127083870	5300	5290	5300	5290	2
445	20240927	132400	127073280	5240	5260	5260	5230	116
446	20240927	132300	126463780	5290	5290	5290	5290	1
447	20240927	132200	126458490	5310	5310	5310	5310	0
448	20240927	132100	126458490	5310	5310	5310	5310	0
449	20240927	132000	126458490	5310	5310	5310	5310	0
450	20240927	131900	126458490	5310	5310	5310	5310	1
451	20240927	131800	126453180	5260	5260	5260	5260	1
452	20240927	131700	126447920	5330	5330	5330	5330	0
453	20240927	131600	126447920	5330	5330	5330	5330	0
454	20240927	131500	126447920	5330	5330	5330	5330	0
455	20240927	131400	126447920	5330	5330	5330	5330	0
456	20240927	131300	126447920	5330	5330	5330	5330	0
457	20240927	131200	126447920	5330	5330	5330	5330	0
458	20240927	131100	126447920	5330	5330	5330	5330	0
459	20240927	131000	126447920	5330	5330	5350	5250	201
460	20240927	130900	125380930	5350	5350	5350	5350	0
461	20240927	130800	125380930	5350	5350	5350	5350	0
462	20240927	130700	125380930	5350	5350	5350	5350	0
463	20240927	130600	125380930	5350	5350	5350	5350	0
464	20240927	130500	125380930	5350	5350	5350	5350	0
465	20240927	130400	125380930	5350	5350	5350	5350	0
466	20240927	130300	125380930	5350	5350	5350	5350	0
467	20240927	130200	125380930	5350	5350	5350	5350	17
468	20240927	130100	125289980	5370	5370	5370	5370	0
469	20240927	130000	125289980	5370	5370	5370	5370	0
470	20240927	125900	125289980	5370	5370	5370	5370	0
471	20240927	125800	125289980	5370	5370	5370	5370	0
472	20240927	125700	125289980	5370	5370	5370	5370	0
473	20240927	125600	125289980	5370	5370	5370	5370	0
474	20240927	125500	125289980	5370	5350	5370	5310	1001
475	20240927	125400	119967610	5380	5380	5380	5380	1
476	20240927	125300	119962230	5350	5350	5350	5350	0
477	20240927	125200	119962230	5350	5350	5350	5350	0
478	20240927	125100	119962230	5350	5350	5350	5350	0
479	20240927	125000	119962230	5350	5350	5350	5350	1
480	20240927	124900	119956880	5380	5380	5380	5380	0
481	20240927	124800	119956880	5380	5380	5380	5380	0
482	20240927	124700	119956880	5380	5380	5380	5380	0
483	20240927	124600	119956880	5380	5380	5380	5380	0
484	20240927	124500	119956880	5380	5380	5380	5380	0
485	20240927	124400	119956880	5380	5380	5380	5380	0
486	20240927	124300	119956880	5380	5380	5380	5380	0
487	20240927	124200	119956880	5380	5340	5380	5340	2
488	20240927	124100	119946160	5340	5340	5340	5340	1
489	20240927	124000	119940820	5380	5380	5380	5380	0
490	20240927	123900	119940820	5380	5360	5380	5360	2102
491	20240927	123800	108635210	5360	5360	5360	5360	100
492	20240927	123700	108099210	5370	5370	5370	5370	0
493	20240927	123600	108099210	5370	5370	5370	5370	0
494	20240927	123500	108099210	5370	5370	5370	5370	17
495	20240927	123400	108007920	5380	5380	5380	5380	0
496	20240927	123300	108007920	5380	5380	5380	5380	0
497	20240927	123200	108007920	5380	5380	5380	5380	0
498	20240927	123100	108007920	5380	5380	5380	5380	0
499	20240927	123000	108007920	5380	5380	5380	5380	0
500	20240927	122900	108007920	5380	5380	5380	5380	0
501	20240927	122800	108007920	5380	5380	5380	5380	0
502	20240927	122700	108007920	5380	5340	5380	5310	325
503	20240927	122600	106280690	5370	5370	5370	5370	1
504	20240927	122500	106275320	5380	5380	5380	5380	0
505	20240927	122400	106275320	5380	5380	5380	5380	0
506	20240927	122300	106275320	5380	5380	5380	5380	0
507	20240927	122200	106275320	5380	5380	5380	5380	0
508	20240927	122100	106275320	5380	5380	5380	5380	0
509	20240927	122000	106275320	5380	5380	5380	5380	0
510	20240927	121900	106275320	5380	5370	5380	5370	30
511	20240927	121800	106114120	5380	5380	5380	5380	1
512	20240927	121700	106108740	5380	5380	5380	5380	0
513	20240927	121600	106108740	5380	5360	5380	5360	5
514	20240927	121500	106081900	5340	5340	5340	5340	0
515	20240927	121400	106081900	5340	5340	5340	5340	1
516	20240927	121300	106076560	5340	5340	5340	5340	0
517	20240927	121200	106076560	5340	5340	5340	5340	0
518	20240927	121100	106076560	5340	5340	5340	5340	0
519	20240927	121000	106076560	5340	5340	5340	5340	0
520	20240927	120900	106076560	5340	5340	5340	5340	0
521	20240927	120800	106076560	5340	5340	5340	5340	0
522	20240927	120700	106076560	5340	5340	5340	5340	0
523	20240927	120600	106076560	5340	5340	5340	5340	12
524	20240927	120500	106012480	5380	5380	5380	5380	0
525	20240927	120400	106012480	5380	5380	5380	5370	209
526	20240927	120300	104888090	5380	5380	5380	5380	0
527	20240927	120200	104888090	5380	5380	5380	5380	0
528	20240927	120100	104888090	5380	5380	5380	5380	0
529	20240927	120000	104888090	5380	5380	5380	5380	0
530	20240927	115900	104888090	5380	5380	5380	5380	0
531	20240927	115800	104888090	5380	5380	5380	5380	0
532	20240927	115700	104888090	5380	5380	5380	5380	0
533	20240927	115600	104888090	5380	5380	5380	5380	0
534	20240927	115500	104888090	5380	5380	5380	5380	0
535	20240927	115400	104888090	5380	5380	5380	5380	0
536	20240927	115300	104888090	5380	5380	5380	5380	0
537	20240927	115200	104888090	5380	5350	5380	5350	17
538	20240927	115100	104796890	5390	5390	5390	5390	0
539	20240927	115000	104796890	5390	5390	5390	5390	0
540	20240927	114900	104796890	5390	5390	5390	5390	0
541	20240927	114800	104796890	5390	5390	5390	5390	0
542	20240927	114700	104796890	5390	5370	5390	5370	15
543	20240927	114600	104716200	5340	5340	5340	5340	0
544	20240927	114500	104716200	5340	5340	5340	5340	0
545	20240927	114400	104716200	5340	5340	5340	5340	0
546	20240927	114300	104716200	5340	5340	5340	5340	8
547	20240927	114200	104673480	5340	5340	5340	5340	1
548	20240927	114100	104668140	5380	5370	5380	5370	7
549	20240927	114000	104630500	5390	5390	5390	5390	0
550	20240927	113900	104630500	5390	5390	5390	5390	0
551	20240927	113800	104630500	5390	5390	5390	5390	0
552	20240927	113700	104630500	5390	5390	5390	5390	0
553	20240927	113600	104630500	5390	5390	5390	5390	0
554	20240927	113500	104630500	5390	5390	5390	5390	0
555	20240927	113400	104630500	5390	5390	5390	5390	0
556	20240927	113300	104630500	5390	5390	5390	5390	0
557	20240927	113200	104630500	5390	5390	5390	5390	0
558	20240927	113100	104630500	5390	5390	5390	5390	0
559	20240927	113000	104630500	5390	5390	5390	5390	0
560	20240927	112900	104630500	5390	5390	5390	5390	0
561	20240927	112800	104630500	5390	5390	5390	5390	0
562	20240927	112700	104630500	5390	5390	5390	5390	0
563	20240927	112600	104630500	5390	5390	5390	5390	0
564	20240927	112500	104630500	5390	5390	5390	5390	0
565	20240927	112400	104630500	5390	5390	5390	5390	0
566	20240927	112300	104630500	5390	5390	5390	5390	0
567	20240927	112200	104630500	5390	5390	5390	5390	3
568	20240927	112100	104614330	5390	5390	5390	5390	0
569	20240927	112000	104614330	5390	5390	5390	5390	0
570	20240927	111900	104614330	5390	5390	5390	5390	0
571	20240927	111800	104614330	5390	5390	5390	5390	0
572	20240927	111700	104614330	5390	5390	5390	5390	0
573	20240927	111600	104614330	5390	5350	5390	5350	3
574	20240927	111500	104598240	5350	5350	5350	5350	0
575	20240927	111400	104598240	5350	5350	5350	5350	0
576	20240927	111300	104598240	5350	5350	5350	5350	0
577	20240927	111200	104598240	5350	5350	5350	5350	1
578	20240927	111100	104592890	5360	5360	5360	5360	1
579	20240927	111000	104587530	5400	5370	5400	5370	21
580	20240927	110900	104474360	5380	5380	5380	5380	0
581	20240927	110800	104474360	5380	5380	5380	5380	0
582	20240927	110700	104474360	5380	5380	5380	5380	0
583	20240927	110600	104474360	5380	5380	5380	5380	0
584	20240927	110500	104474360	5380	5380	5380	5380	0
585	20240927	110400	104474360	5380	5380	5380	5380	0
586	20240927	110300	104474360	5380	5380	5380	5380	0
587	20240927	110200	104474360	5380	5380	5380	5380	0
588	20240927	110100	104474360	5380	5380	5380	5380	0
589	20240927	110000	104474360	5380	5380	5380	5380	0
590	20240927	105900	104474360	5380	5380	5380	5380	0
591	20240927	105800	104474360	5380	5380	5380	5380	0
592	20240927	105700	104474360	5380	5360	5380	5360	48
593	20240927	105600	104216910	5360	5360	5360	5360	0
594	20240927	105500	104216910	5360	5360	5360	5360	0
595	20240927	105400	104216910	5360	5360	5360	5360	0
596	20240927	105300	104216910	5360	5330	5360	5320	130
597	20240927	105200	103525020	5400	5400	5400	5400	0
598	20240927	105100	103525020	5400	5400	5400	5400	0
599	20240927	105000	103525020	5400	5400	5400	5400	0
600	20240927	104900	103525020	5400	5400	5400	5400	0
601	20240927	104800	103525020	5400	5400	5400	5400	0
602	20240927	104700	103525020	5400	5400	5400	5400	0
603	20240927	104600	103525020	5400	5390	5400	5390	10
604	20240927	104500	103471110	5400	5330	5400	5330	10
605	20240927	104400	103417740	5330	5330	5330	5330	176
606	20240927	104300	102479660	5340	5340	5340	5340	3
607	20240927	104200	102463640	5340	5360	5360	5340	684
608	20240927	104100	98809910	5320	5320	5320	5320	0
609	20240927	104000	98809910	5320	5320	5320	5320	0
610	20240927	103900	98809910	5320	5320	5320	5320	0
611	20240927	103800	98809910	5320	5320	5320	5320	0
612	20240927	103700	98809910	5320	5320	5320	5320	0
613	20240927	103600	98809910	5320	5360	5360	5320	1150
614	20240927	103500	92657780	5360	5410	5410	5360	31
615	20240927	103400	92491570	5410	5410	5410	5410	0
616	20240927	103300	92491570	5410	5410	5410	5410	0
617	20240927	103200	92491570	5410	5410	5410	5410	0
618	20240927	103100	92491570	5410	5410	5410	5410	0
619	20240927	103000	92491570	5410	5410	5410	5410	0
620	20240927	102900	92491570	5410	5410	5410	5410	0
621	20240927	102800	92491570	5410	5410	5410	5410	0
622	20240927	102700	92491570	5410	5410	5410	5410	0
623	20240927	102600	92491570	5410	5410	5410	5410	0
624	20240927	102500	92491570	5410	5410	5410	5410	0
625	20240927	102400	92491570	5410	5410	5410	5410	140
626	20240927	102300	91734170	5410	5410	5410	5410	0
627	20240927	102200	91734170	5410	5410	5410	5410	0
628	20240927	102100	91734170	5410	5410	5410	5410	6
629	20240927	102000	91701710	5410	5370	5410	5370	54
630	20240927	101900	91411690	5370	5370	5370	5370	7
631	20240927	101800	91374100	5440	5440	5440	5440	0
632	20240927	101700	91374100	5440	5440	5440	5440	0
633	20240927	101600	91374100	5440	5430	5440	5430	20
634	20240927	101500	91265400	5440	5440	5440	5440	0
635	20240927	101400	91265400	5440	5400	5440	5400	30
636	20240927	101300	91103000	5400	5400	5400	5400	1
637	20240927	101200	91097600	5410	5410	5410	5410	0
638	20240927	101100	91097600	5410	5350	5410	5350	35
639	20240927	101000	90909750	5440	5440	5440	5440	0
640	20240927	100900	90909750	5440	5410	5440	5410	40
641	20240927	100800	90693290	5450	5450	5450	5450	0
642	20240927	100700	90693290	5450	5450	5450	5450	0
643	20240927	100600	90693290	5450	5450	5450	5450	0
644	20240927	100500	90693290	5450	5450	5450	5450	0
645	20240927	100400	90693290	5450	5390	5450	5390	221
646	20240927	100300	89502040	5390	5390	5390	5390	0
647	20240927	100200	89502040	5390	5390	5390	5390	1
648	20240927	100100	89496650	5490	5490	5490	5490	0
649	20240927	100000	89496650	5490	5490	5490	5490	0
650	20240927	095900	89496650	5490	5490	5490	5490	0
651	20240927	095800	89496650	5490	5490	5490	5490	0
652	20240927	095700	89496650	5490	5490	5490	5490	0
653	20240927	095600	89496650	5490	5480	5490	5480	21
654	20240927	095500	89381480	5490	5490	5490	5490	0
655	20240927	095400	89381480	5490	5480	5490	5480	50
656	20240927	095300	89107170	5490	5490	5500	5490	122
657	20240927	095200	88437380	5490	5500	5500	5490	11
658	20240927	095100	88376890	5490	5470	5490	5470	300
659	20240927	095000	86731400	5490	5370	5490	5370	22
660	20240927	094900	86611090	5500	5470	5500	5470	77
661	20240927	094800	86189450	5500	5490	5500	5490	201
662	20240927	094700	85085950	5500	5400	5500	5400	736
663	20240927	094600	81093600	5400	5380	5400	5380	590
664	20240927	094500	77914140	5390	5390	5390	5390	0
665	20240927	094400	77914140	5390	5390	5390	5390	0
666	20240927	094300	77914140	5390	5380	5390	5380	15
667	20240927	094200	77833430	5380	5380	5380	5380	4
668	20240927	094100	77811910	5390	5390	5390	5390	0
669	20240927	094000	77811910	5390	5370	5390	5370	26
670	20240927	093900	77672170	5370	5370	5370	5370	27
671	20240927	093800	77527180	5340	5340	5340	5340	11
672	20240927	093700	77468440	5340	5340	5340	5340	0
673	20240927	093600	77468440	5340	5340	5340	5340	10
674	20240927	093500	77415040	5370	5370	5370	5370	2
675	20240927	093400	77404300	5370	5370	5370	5370	0
676	20240927	093300	77404300	5370	5370	5370	5370	0
677	20240927	093200	77404300	5370	5370	5370	5370	0
678	20240927	093100	77404300	5370	5370	5370	5370	1
679	20240927	093000	77398930	5370	5370	5370	5370	0
680	20240927	092900	77398930	5370	5330	5370	5330	640
681	20240927	092800	73987250	5330	5330	5330	5330	681
682	20240927	092700	70357520	5330	5330	5330	5330	307
683	20240927	092600	68721210	5380	5380	5380	5380	109
684	20240927	092500	68134790	5390	5440	5440	5390	261
685	20240927	092400	66727150	5450	5450	5450	5450	0
686	20240927	092300	66727150	5450	5430	5450	5420	61
687	20240927	092200	66395600	5490	5500	5500	5370	307
688	20240927	092100	64730330	5540	5390	5540	5390	5626
689	20240927	092000	33884850	5370	5280	5400	5280	4007
690	20240927	091900	12324060	5290	5240	5290	5240	39
691	20240927	091800	12118750	5240	5240	5240	5240	37
692	20240927	091700	11924870	5210	5210	5210	5210	0
693	20240927	091600	11924870	5210	5210	5210	5210	0
694	20240927	091500	11924870	5210	5210	5210	5210	25
695	20240927	091400	11794620	5210	5210	5210	5210	70
696	20240927	091300	11429920	5210	5210	5210	5210	0
697	20240927	091200	11429920	5210	5210	5210	5210	29
698	20240927	091100	11278830	5260	5270	5270	5260	31
699	20240927	091000	11115760	5280	5260	5280	5260	1374
700	20240927	090900	3865480	5250	5250	5250	5250	100
701	20240927	090800	3340480	5260	5210	5260	5210	112
702	20240927	090700	2751560	5210	5190	5210	5190	120
703	20240927	090600	2127140	5260	5260	5260	5260	0
704	20240927	090500	2127140	5260	5260	5260	5260	0
705	20240927	090400	2127140	5260	5260	5260	5260	0
706	20240927	090300	2127140	5260	5260	5260	5260	0
707	20240927	090200	2127140	5260	5240	5260	5240	390
708	20240927	090100	78640	5240	5240	5240	5240	10
709	20240927	090000	26240	5240	5280	5280	5240	5