KissMeData/054040/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193700	262310860	5600	5600	5600	5600	519
3	20240926	193600	262310860	5600	5600	5600	5600	0
4	20240926	193500	262310860	5600	5600	5600	5600	0
5	20240926	193400	262310860	5600	5600	5600	5600	0
6	20240926	193300	262310860	5600	5600	5600	5600	0
7	20240926	193200	262310860	5600	5600	5600	5600	0
8	20240926	193100	262310860	5600	5600	5600	5600	0
9	20240926	193000	262310860	5600	5600	5600	5600	0
10	20240926	192900	262310860	5600	5600	5600	5600	0
11	20240926	192800	262310860	5600	5600	5600	5600	0
12	20240926	192700	262310860	5600	5600	5600	5600	0
13	20240926	192600	262310860	5600	5600	5600	5600	0
14	20240926	192500	262310860	5600	5600	5600	5600	0
15	20240926	192400	262310860	5600	5600	5600	5600	0
16	20240926	192300	262310860	5600	5600	5600	5600	0
17	20240926	192200	262310860	5600	5600	5600	5600	0
18	20240926	192100	262310860	5600	5600	5600	5600	0
19	20240926	192000	262310860	5600	5600	5600	5600	0
20	20240926	191900	262310860	5600	5600	5600	5600	0
21	20240926	191800	262310860	5600	5600	5600	5600	0
22	20240926	191700	262310860	5600	5600	5600	5600	0
23	20240926	191600	262310860	5600	5600	5600	5600	0
24	20240926	191500	262310860	5600	5600	5600	5600	0
25	20240926	191400	262310860	5600	5600	5600	5600	0
26	20240926	191300	262310860	5600	5600	5600	5600	0
27	20240926	191200	262310860	5600	5600	5600	5600	0
28	20240926	191100	262310860	5600	5600	5600	5600	0
29	20240926	191000	262310860	5600	5600	5600	5600	0
30	20240926	190900	262310860	5600	5600	5600	5600	0
31	20240926	190800	262310860	5600	5600	5600	5600	0
32	20240926	190700	262310860	5600	5600	5600	5600	519
33	20240926	190600	262310860	5600	5600	5600	5600	0
34	20240926	190500	262310860	5600	5600	5600	5600	0
35	20240926	190400	262310860	5600	5600	5600	5600	0
36	20240926	190300	262310860	5600	5600	5600	5600	0
37	20240926	190200	262310860	5600	5600	5600	5600	0
38	20240926	190100	262310860	5600	5600	5600	5600	0
39	20240926	190000	262310860	5600	5600	5600	5600	0
40	20240926	185900	262310860	5600	5600	5600	5600	0
41	20240926	185800	262310860	5600	5600	5600	5600	0
42	20240926	185700	262310860	5600	5600	5600	5600	0
43	20240926	185600	262310860	5600	5600	5600	5600	0
44	20240926	185500	262310860	5600	5600	5600	5600	0
45	20240926	185400	262310860	5600	5600	5600	5600	0
46	20240926	185300	262310860	5600	5600	5600	5600	0
47	20240926	185200	262310860	5600	5600	5600	5600	0
48	20240926	185100	262310860	5600	5600	5600	5600	0
49	20240926	185000	262310860	5600	5600	5600	5600	0
50	20240926	184900	262310860	5600	5600	5600	5600	0
51	20240926	184800	262310860	5600	5600	5600	5600	0
52	20240926	184700	262310860	5600	5600	5600	5600	0
53	20240926	184600	262310860	5600	5600	5600	5600	0
54	20240926	184500	262310860	5600	5600	5600	5600	0
55	20240926	184400	262310860	5600	5600	5600	5600	0
56	20240926	184300	262310860	5600	5600	5600	5600	0
57	20240926	184200	262310860	5600	5600	5600	5600	0
58	20240926	184100	262310860	5600	5600	5600	5600	0
59	20240926	184000	262310860	5600	5600	5600	5600	0
60	20240926	183900	262310860	5600	5600	5600	5600	0
61	20240926	183800	262310860	5600	5600	5600	5600	0
62	20240926	183700	262310860	5600	5600	5600	5600	519
63	20240926	183600	262310860	5600	5600	5600	5600	0
64	20240926	183500	262310860	5600	5600	5600	5600	0
65	20240926	183400	262310860	5600	5600	5600	5600	0
66	20240926	183300	262310860	5600	5600	5600	5600	0
67	20240926	183200	262310860	5600	5600	5600	5600	0
68	20240926	183100	262310860	5600	5600	5600	5600	0
69	20240926	183000	262310860	5600	5600	5600	5600	0
70	20240926	182900	262310860	5600	5600	5600	5600	0
71	20240926	182800	262310860	5600	5600	5600	5600	0
72	20240926	182700	262310860	5600	5600	5600	5600	0
73	20240926	182600	262310860	5600	5600	5600	5600	0
74	20240926	182500	262310860	5600	5600	5600	5600	0
75	20240926	182400	262310860	5600	5600	5600	5600	0
76	20240926	182300	262310860	5600	5600	5600	5600	0
77	20240926	182200	262310860	5600	5600	5600	5600	0
78	20240926	182100	262310860	5600	5600	5600	5600	0
79	20240926	182000	262310860	5600	5600	5600	5600	0
80	20240926	181900	262310860	5600	5600	5600	5600	0
81	20240926	181800	262310860	5600	5600	5600	5600	0
82	20240926	181700	262310860	5600	5600	5600	5600	0
83	20240926	181600	262310860	5600	5600	5600	5600	0
84	20240926	181500	262310860	5600	5600	5600	5600	0
85	20240926	181400	262310860	5600	5600	5600	5600	0
86	20240926	181300	262310860	5600	5600	5600	5600	0
87	20240926	181200	262310860	5600	5600	5600	5600	0
88	20240926	181100	262310860	5600	5600	5600	5600	0
89	20240926	181000	262310860	5600	5600	5600	5600	0
90	20240926	180900	262310860	5600	5600	5600	5600	0
91	20240926	180800	262310860	5600	5600	5600	5600	0
92	20240926	180700	262310860	5600	5600	5600	5600	519
93	20240926	180600	262310860	5600	5600	5600	5600	0
94	20240926	180500	262310860	5600	5600	5600	5600	0
95	20240926	180400	262310860	5600	5600	5600	5600	0
96	20240926	180300	262310860	5600	5600	5600	5600	0
97	20240926	180200	262310860	5600	5600	5600	5600	0
98	20240926	180100	262310860	5600	5600	5600	5600	0
99	20240926	180000	262310860	5600	5600	5600	5600	0
100	20240926	175900	262310860	5600	5600	5600	5600	0
101	20240926	175800	262310860	5600	5600	5600	5600	0
102	20240926	175700	262310860	5600	5600	5600	5600	0
103	20240926	175600	262310860	5600	5600	5600	5600	0
104	20240926	175500	262310860	5600	5600	5600	5600	0
105	20240926	175400	262310860	5600	5600	5600	5600	0
106	20240926	175300	262310860	5600	5600	5600	5600	0
107	20240926	175200	262310860	5600	5600	5600	5600	0
108	20240926	175100	262310860	5600	5600	5600	5600	0
109	20240926	175000	262310860	5600	5600	5600	5600	0
110	20240926	174900	262310860	5600	5600	5600	5600	0
111	20240926	174800	262310860	5600	5600	5600	5600	0
112	20240926	174700	262310860	5600	5600	5600	5600	0
113	20240926	174600	262310860	5600	5600	5600	5600	0
114	20240926	174500	262310860	5600	5600	5600	5600	0
115	20240926	174400	262310860	5600	5600	5600	5600	0
116	20240926	174300	262310860	5600	5600	5600	5600	0
117	20240926	174200	262310860	5600	5600	5600	5600	0
118	20240926	174100	262310860	5600	5600	5600	5600	0
119	20240926	174000	262310860	5600	5600	5600	5600	0
120	20240926	173900	262310860	5600	5600	5600	5600	0
121	20240926	173800	262310860	5600	5600	5600	5600	0
122	20240926	173700	262310860	5600	5600	5600	5600	519
123	20240926	173600	262310860	5600	5600	5600	5600	0
124	20240926	173500	262310860	5600	5600	5600	5600	0
125	20240926	173400	262310860	5600	5600	5600	5600	0
126	20240926	173300	262310860	5600	5600	5600	5600	0
127	20240926	173200	262310860	5600	5600	5600	5600	0
128	20240926	173100	262310860	5600	5600	5600	5600	0
129	20240926	173000	262310860	5600	5600	5600	5600	0
130	20240926	172900	262310860	5600	5600	5600	5600	0
131	20240926	172800	262310860	5600	5600	5600	5600	0
132	20240926	172700	262310860	5600	5600	5600	5600	0
133	20240926	172600	262310860	5600	5600	5600	5600	0
134	20240926	172500	262310860	5600	5600	5600	5600	0
135	20240926	172400	262310860	5600	5600	5600	5600	0
136	20240926	172300	262310860	5600	5600	5600	5600	0
137	20240926	172200	262310860	5600	5600	5600	5600	0
138	20240926	172100	262310860	5600	5600	5600	5600	0
139	20240926	172000	262310860	5600	5600	5600	5600	0
140	20240926	171900	262310860	5600	5600	5600	5600	0
141	20240926	171800	262310860	5600	5600	5600	5600	0
142	20240926	171700	262310860	5600	5600	5600	5600	0
143	20240926	171600	262310860	5600	5600	5600	5600	0
144	20240926	171500	262310860	5600	5600	5600	5600	0
145	20240926	171400	262310860	5600	5600	5600	5600	0
146	20240926	171300	262310860	5600	5600	5600	5600	0
147	20240926	171200	262310860	5600	5600	5600	5600	0
148	20240926	171100	262310860	5600	5600	5600	5600	0
149	20240926	171000	262310860	5600	5600	5600	5600	0
150	20240926	170900	262310860	5600	5600	5600	5600	0
151	20240926	170800	262310860	5600	5600	5600	5600	0
152	20240926	170700	262310860	5600	5600	5600	5600	519
153	20240926	170600	262310860	5600	5600	5600	5600	0
154	20240926	170500	262310860	5600	5600	5600	5600	0
155	20240926	170400	262310860	5600	5600	5600	5600	0
156	20240926	170300	262310860	5600	5600	5600	5600	0
157	20240926	170200	262310860	5600	5600	5600	5600	0
158	20240926	170100	262310860	5600	5600	5600	5600	0
159	20240926	170000	262310860	5600	5600	5600	5600	0
160	20240926	165900	262310860	5600	5600	5600	5600	0
161	20240926	165800	262310860	5600	5600	5600	5600	0
162	20240926	165700	262310860	5600	5600	5600	5600	0
163	20240926	165600	262310860	5600	5600	5600	5600	0
164	20240926	165500	262310860	5600	5600	5600	5600	0
165	20240926	165400	262310860	5600	5600	5600	5600	0
166	20240926	165300	262310860	5600	5600	5600	5600	0
167	20240926	165200	262310860	5600	5600	5600	5600	0
168	20240926	165100	262310860	5600	5600	5600	5600	0
169	20240926	165000	262310860	5600	5600	5600	5600	0
170	20240926	164900	262310860	5600	5600	5600	5600	0
171	20240926	164800	262310860	5600	5600	5600	5600	0
172	20240926	164700	262310860	5600	5600	5600	5600	0
173	20240926	164600	262310860	5600	5600	5600	5600	0
174	20240926	164500	262310860	5600	5600	5600	5600	0
175	20240926	164400	262310860	5600	5600	5600	5600	0
176	20240926	164300	262310860	5600	5600	5600	5600	0
177	20240926	164200	262310860	5600	5600	5600	5600	0
178	20240926	164100	262310860	5600	5600	5600	5600	0
179	20240926	164000	262310860	5600	5600	5600	5600	0
180	20240926	163900	262310860	5600	5600	5600	5600	0
181	20240926	163800	262310860	5600	5600	5600	5600	0
182	20240926	163700	262310860	5600	5600	5600	5600	519
183	20240926	163600	262310860	5600	5600	5600	5600	0
184	20240926	163500	262310860	5600	5600	5600	5600	0
185	20240926	163400	262310860	5600	5600	5600	5600	0
186	20240926	163300	262310860	5600	5600	5600	5600	0
187	20240926	163200	262310860	5600	5600	5600	5600	0
188	20240926	163100	262310860	5600	5600	5600	5600	0
189	20240926	163000	262310860	5600	5600	5600	5600	0
190	20240926	162900	262310860	5600	5600	5600	5600	0
191	20240926	162800	262310860	5600	5600	5600	5600	0
192	20240926	162700	262310860	5600	5600	5600	5600	0
193	20240926	162600	262310860	5600	5600	5600	5600	0
194	20240926	162500	262310860	5600	5600	5600	5600	0
195	20240926	162400	262310860	5600	5600	5600	5600	0
196	20240926	162300	262310860	5600	5600	5600	5600	0
197	20240926	162200	262310860	5600	5600	5600	5600	0
198	20240926	162100	262310860	5600	5600	5600	5600	0
199	20240926	162000	262310860	5600	5600	5600	5600	0
200	20240926	161900	262310860	5600	5600	5600	5600	0
201	20240926	161800	262310860	5600	5600	5600	5600	0
202	20240926	161700	262310860	5600	5600	5600	5600	0
203	20240926	161600	262310860	5600	5600	5600	5600	0
204	20240926	161500	262310860	5600	5600	5600	5600	0
205	20240926	161400	262310860	5600	5600	5600	5600	0
206	20240926	161300	262310860	5600	5600	5600	5600	0
207	20240926	161200	262310860	5600	5600	5600	5600	0
208	20240926	161100	262310860	5600	5600	5600	5600	0
209	20240926	161000	262310860	5600	5600	5600	5600	0
210	20240926	160900	262310860	5600	5600	5600	5600	0
211	20240926	160800	262310860	5600	5600	5600	5600	0
212	20240926	160700	262310860	5600	5600	5600	5600	519
213	20240926	160600	262310860	5600	5600	5600	5600	0
214	20240926	160500	262310860	5600	5600	5600	5600	0
215	20240926	160400	262310860	5600	5600	5600	5600	0
216	20240926	160300	262310860	5600	5600	5600	5600	0
217	20240926	160200	262310860	5600	5600	5600	5600	0
218	20240926	160100	262310860	5600	5600	5600	5600	0
219	20240926	160000	262310860	5600	5600	5600	5600	0
220	20240926	155900	262310860	5600	5600	5600	5600	0
221	20240926	155800	262310860	5600	5600	5600	5600	0
222	20240926	155700	262310860	5600	5600	5600	5600	0
223	20240926	155600	262310860	5600	5600	5600	5600	0
224	20240926	155500	262310860	5600	5600	5600	5600	0
225	20240926	155400	262310860	5600	5600	5600	5600	0
226	20240926	155300	262310860	5600	5600	5600	5600	0
227	20240926	155200	262310860	5600	5600	5600	5600	0
228	20240926	155100	262310860	5600	5600	5600	5600	0
229	20240926	155000	262310860	5600	5600	5600	5600	0
230	20240926	154900	262310860	5600	5600	5600	5600	0
231	20240926	154800	262310860	5600	5600	5600	5600	0
232	20240926	154700	262310860	5600	5600	5600	5600	0
233	20240926	154600	262310860	5600	5600	5600	5600	0
234	20240926	154500	262310860	5600	5600	5600	5600	0
235	20240926	154400	262310860	5600	5600	5600	5600	0
236	20240926	154300	262310860	5600	5600	5600	5600	0
237	20240926	154200	262310860	5600	5600	5600	5600	0
238	20240926	154100	262310860	5600	5600	5600	5600	0
239	20240926	154000	262310860	5600	5600	5600	5600	0
240	20240926	153900	262310860	5600	5600	5600	5600	0
241	20240926	153800	262310860	5600	5600	5600	5600	0
242	20240926	153700	262310860	5600	5600	5600	5600	519
243	20240926	153600	262310860	5600	5600	5600	5600	0
244	20240926	153500	262310860	5600	5600	5600	5600	0
245	20240926	153400	262310860	5600	5600	5600	5600	0
246	20240926	153300	262310860	5600	5600	5600	5600	0
247	20240926	153200	262310860	5600	5600	5600	5600	0
248	20240926	153100	262310860	5600	5600	5600	5600	0
249	20240926	153000	262310860	5600	5600	5600	5600	519
250	20240926	152900	259404460	5580	5580	5580	5580	0
251	20240926	152800	259404460	5580	5580	5580	5580	0
252	20240926	152700	259404460	5580	5580	5580	5580	0
253	20240926	152600	259404460	5580	5580	5580	5580	0
254	20240926	152500	259404460	5580	5580	5580	5580	0
255	20240926	152400	259404460	5580	5580	5580	5580	0
256	20240926	152300	259404460	5580	5580	5580	5580	0
257	20240926	152200	259404460	5580	5580	5580	5580	0
258	20240926	152100	259404460	5580	5580	5580	5580	0
259	20240926	152000	259404460	5580	5580	5580	5580	0
260	20240926	151900	259404460	5580	5590	5590	5580	19
261	20240926	151800	259298430	5580	5580	5590	5580	33
262	20240926	151700	259114190	5580	5580	5580	5580	1
263	20240926	151600	259108610	5580	5590	5590	5580	6168
264	20240926	151500	224629690	5600	5600	5600	5600	77
265	20240926	151400	224198490	5600	5600	5600	5600	100
266	20240926	151300	223638490	5590	5590	5590	5590	0
267	20240926	151200	223638490	5590	5590	5590	5590	0
268	20240926	151100	223638490	5590	5590	5590	5590	102
269	20240926	151000	223068310	5620	5610	5620	5610	177
270	20240926	150900	222074630	5600	5600	5600	5600	2
271	20240926	150800	222063430	5610	5610	5610	5610	299
272	20240926	150700	220386040	5610	5600	5610	5600	4
273	20240926	150600	220363620	5600	5590	5600	5590	1257
274	20240926	150500	213324430	5590	5590	5590	5590	1
275	20240926	150400	213318840	5600	5600	5600	5600	0
276	20240926	150300	213318840	5600	5600	5600	5600	1
277	20240926	150200	213313240	5610	5610	5610	5610	516
278	20240926	150100	210418480	5610	5610	5610	5610	85
279	20240926	150000	209941630	5620	5600	5620	5600	625
280	20240926	145900	206432730	5600	5600	5600	5600	0
281	20240926	145800	206432730	5600	5600	5600	5600	100
282	20240926	145700	205872730	5600	5600	5600	5600	0
283	20240926	145600	205872730	5600	5600	5600	5600	0
284	20240926	145500	205872730	5600	5600	5600	5600	4
285	20240926	145400	205850330	5590	5590	5590	5590	0
286	20240926	145300	205850330	5590	5590	5590	5590	88
287	20240926	145200	205358410	5600	5600	5600	5600	464
288	20240926	145100	202760010	5600	5600	5600	5600	1
289	20240926	145000	202754410	5590	5590	5590	5590	15
290	20240926	144900	202670560	5600	5590	5600	5590	1536
291	20240926	144800	194084300	5590	5580	5590	5580	165
292	20240926	144700	193163500	5590	5590	5590	5590	0
293	20240926	144600	193163500	5590	5590	5590	5590	3
294	20240926	144500	193146730	5580	5580	5580	5580	0
295	20240926	144400	193146730	5580	5580	5580	5570	22
296	20240926	144300	193023990	5580	5580	5580	5580	0
297	20240926	144200	193023990	5580	5580	5590	5580	23
298	20240926	144100	192895640	5580	5580	5580	5580	0
299	20240926	144000	192895640	5580	5580	5580	5580	189
300	20240926	143900	191841020	5580	5580	5580	5580	0
301	20240926	143800	191841020	5580	5580	5580	5580	0
302	20240926	143700	191841020	5580	5580	5580	5580	0
303	20240926	143600	191841020	5580	5580	5580	5580	346
304	20240926	143500	189910340	5580	5580	5580	5580	10
305	20240926	143400	189854540	5580	5590	5590	5580	19
306	20240926	143300	189748410	5590	5590	5590	5590	0
307	20240926	143200	189748410	5590	5590	5590	5590	0
308	20240926	143100	189748410	5590	5590	5590	5590	0
309	20240926	143000	189748410	5590	5590	5590	5590	0
310	20240926	142900	189748410	5590	5590	5590	5590	15
311	20240926	142800	189664560	5580	5580	5580	5580	23
312	20240926	142700	189536220	5580	5580	5580	5580	35
313	20240926	142600	189340920	5580	5580	5580	5580	20
314	20240926	142500	189229320	5590	5590	5590	5590	0
315	20240926	142400	189229320	5590	5580	5590	5580	10
316	20240926	142300	189173500	5580	5580	5580	5580	0
317	20240926	142200	189173500	5580	5580	5580	5580	1
318	20240926	142100	189167920	5590	5590	5590	5590	0
319	20240926	142000	189167920	5590	5590	5590	5590	0
320	20240926	141900	189167920	5590	5590	5590	5590	0
321	20240926	141800	189167920	5590	5590	5590	5590	0
322	20240926	141700	189167920	5590	5590	5590	5590	100
323	20240926	141600	188608920	5590	5590	5590	5590	0
324	20240926	141500	188608920	5590	5580	5590	5580	50
325	20240926	141400	188329500	5590	5590	5590	5590	0
326	20240926	141300	188329500	5590	5590	5590	5590	0
327	20240926	141200	188329500	5590	5590	5590	5590	0
328	20240926	141100	188329500	5590	5590	5590	5590	0
329	20240926	141000	188329500	5590	5590	5590	5590	1
330	20240926	140900	188323910	5580	5580	5580	5580	45
331	20240926	140800	188072810	5580	5590	5590	5580	20
332	20240926	140700	187961110	5570	5570	5570	5570	1
333	20240926	140600	187955540	5580	5580	5580	5580	0
334	20240926	140500	187955540	5580	5580	5580	5580	0
335	20240926	140400	187955540	5580	5580	5580	5580	8
336	20240926	140300	187910900	5590	5590	5590	5590	0
337	20240926	140200	187910900	5590	5590	5590	5590	0
338	20240926	140100	187910900	5590	5590	5590	5590	0
339	20240926	140000	187910900	5590	5590	5590	5590	0
340	20240926	135900	187910900	5590	5590	5590	5590	5
341	20240926	135800	187882950	5580	5580	5580	5580	1
342	20240926	135700	187877370	5590	5590	5590	5590	0
343	20240926	135600	187877370	5590	5590	5590	5590	1
344	20240926	135500	187871780	5580	5580	5580	5580	1
345	20240926	135400	187866200	5580	5580	5580	5580	8
346	20240926	135300	187821560	5590	5590	5590	5590	0
347	20240926	135200	187821560	5590	5590	5590	5590	0
348	20240926	135100	187821560	5590	5590	5590	5590	100
349	20240926	135000	187262560	5590	5590	5590	5590	0
350	20240926	134900	187262560	5590	5590	5590	5590	0
351	20240926	134800	187262560	5590	5590	5590	5590	0
352	20240926	134700	187262560	5590	5590	5590	5590	0
353	20240926	134600	187262560	5590	5590	5590	5590	0
354	20240926	134500	187262560	5590	5590	5590	5590	1
355	20240926	134400	187256970	5580	5570	5580	5570	73
356	20240926	134300	186849640	5580	5580	5590	5580	43
357	20240926	134200	186609690	5580	5580	5580	5580	40
358	20240926	134100	186386490	5580	5580	5580	5580	0
359	20240926	134000	186386490	5580	5580	5580	5580	0
360	20240926	133900	186386490	5580	5580	5580	5580	0
361	20240926	133800	186386490	5580	5580	5580	5580	3
362	20240926	133700	186369750	5570	5590	5590	5570	26
363	20240926	133600	186224890	5570	5590	5590	5570	3
364	20240926	133500	186208140	5580	5580	5580	5580	0
365	20240926	133400	186208140	5580	5580	5580	5580	8
366	20240926	133300	186163500	5590	5590	5590	5590	564
367	20240926	133200	183010740	5590	5590	5590	5590	0
368	20240926	133100	183010740	5590	5590	5590	5590	0
369	20240926	133000	183010740	5590	5590	5590	5590	0
370	20240926	132900	183010740	5590	5590	5590	5590	0
371	20240926	132800	183010740	5590	5590	5590	5590	0
372	20240926	132700	183010740	5590	5580	5590	5580	17
373	20240926	132600	182915790	5590	5590	5590	5590	0
374	20240926	132500	182915790	5590	5590	5590	5590	0
375	20240926	132400	182915790	5590	5590	5590	5590	0
376	20240926	132300	182915790	5590	5590	5590	5590	0
377	20240926	132200	182915790	5590	5590	5590	5590	0
378	20240926	132100	182915790	5590	5570	5590	5570	18
379	20240926	132000	182815350	5570	5570	5570	5570	0
380	20240926	131900	182815350	5570	5570	5570	5570	48
381	20240926	131800	182547990	5590	5590	5590	5590	0
382	20240926	131700	182547990	5590	5590	5590	5590	0
383	20240926	131600	182547990	5590	5590	5590	5590	0
384	20240926	131500	182547990	5590	5590	5590	5590	0
385	20240926	131400	182547990	5590	5590	5590	5590	0
386	20240926	131300	182547990	5590	5590	5590	5590	1
387	20240926	131200	182542400	5590	5590	5590	5590	0
388	20240926	131100	182542400	5590	5590	5590	5590	0
389	20240926	131000	182542400	5590	5590	5590	5590	0
390	20240926	130900	182542400	5590	5590	5590	5590	0
391	20240926	130800	182542400	5590	5590	5590	5590	0
392	20240926	130700	182542400	5590	5590	5590	5590	1
393	20240926	130600	182536810	5590	5590	5590	5590	0
394	20240926	130500	182536810	5590	5560	5590	5560	432
395	20240926	130400	180134260	5560	5570	5570	5560	32
396	20240926	130300	179956030	5570	5570	5570	5570	0
397	20240926	130200	179956030	5570	5570	5570	5570	0
398	20240926	130100	179956030	5570	5570	5570	5570	0
399	20240926	130000	179956030	5570	5570	5570	5570	2
400	20240926	125900	179944890	5570	5570	5570	5570	0
401	20240926	125800	179944890	5570	5570	5570	5570	1
402	20240926	125700	179939320	5570	5570	5570	5570	0
403	20240926	125600	179939320	5570	5570	5570	5570	0
404	20240926	125500	179939320	5570	5570	5570	5570	0
405	20240926	125400	179939320	5570	5590	5590	5570	2
406	20240926	125300	179928160	5570	5590	5590	5570	46
407	20240926	125200	179671160	5580	5580	5580	5580	35
408	20240926	125100	179475860	5580	5580	5580	5580	0
409	20240926	125000	179475860	5580	5580	5580	5580	0
410	20240926	124900	179475860	5580	5580	5580	5580	1
411	20240926	124800	179470280	5570	5570	5570	5570	1
412	20240926	124700	179464710	5580	5580	5580	5580	1
413	20240926	124600	179459130	5590	5590	5590	5590	0
414	20240926	124500	179459130	5590	5590	5590	5590	0
415	20240926	124400	179459130	5590	5590	5590	5590	0
416	20240926	124300	179459130	5590	5590	5590	5590	0
417	20240926	124200	179459130	5590	5590	5590	5590	0
418	20240926	124100	179459130	5590	5590	5590	5590	0
419	20240926	124000	179459130	5590	5580	5590	5580	2
420	20240926	123900	179447960	5580	5580	5580	5580	0
421	20240926	123800	179447960	5580	5580	5580	5580	0
422	20240926	123700	179447960	5580	5580	5580	5580	2
423	20240926	123600	179436800	5580	5580	5580	5580	0
424	20240926	123500	179436800	5580	5580	5580	5580	0
425	20240926	123400	179436800	5580	5580	5580	5580	7
426	20240926	123300	179397740	5590	5590	5590	5590	4
427	20240926	123200	179375380	5580	5580	5580	5580	109
428	20240926	123100	178767160	5580	5580	5580	5580	0
429	20240926	123000	178767160	5580	5580	5580	5580	500
430	20240926	122900	175977160	5570	5570	5570	5570	0
431	20240926	122800	175977160	5570	5570	5570	5570	1
432	20240926	122700	175971590	5580	5570	5580	5570	3
433	20240926	122600	175954870	5570	5570	5570	5570	0
434	20240926	122500	175954870	5570	5570	5570	5570	8
435	20240926	122400	175910310	5580	5580	5580	5580	0
436	20240926	122300	175910310	5580	5580	5580	5580	1
437	20240926	122200	175904730	5570	5570	5570	5570	0
438	20240926	122100	175904730	5570	5570	5570	5570	16
439	20240926	122000	175815610	5570	5570	5570	5570	0
440	20240926	121900	175815610	5570	5570	5570	5570	0
441	20240926	121800	175815610	5570	5570	5570	5570	1
442	20240926	121700	175810040	5580	5580	5580	5580	0
443	20240926	121600	175810040	5580	5580	5580	5580	0
444	20240926	121500	175810040	5580	5580	5580	5580	100
445	20240926	121400	175252040	5570	5570	5570	5570	9
446	20240926	121300	175201910	5580	5580	5580	5580	0
447	20240926	121200	175201910	5580	5580	5580	5580	200
448	20240926	121100	174085910	5570	5570	5570	5570	13
449	20240926	121000	174013500	5580	5580	5580	5580	1
450	20240926	120900	174007920	5560	5560	5560	5560	0
451	20240926	120800	174007920	5560	5570	5580	5560	698
452	20240926	120700	170126520	5570	5570	5570	5570	0
453	20240926	120600	170126520	5570	5570	5570	5570	0
454	20240926	120500	170126520	5570	5570	5570	5570	109
455	20240926	120400	169519390	5580	5580	5580	5580	0
456	20240926	120300	169519390	5580	5580	5580	5580	0
457	20240926	120200	169519390	5580	5580	5580	5580	0
458	20240926	120100	169519390	5580	5580	5580	5580	0
459	20240926	120000	169519390	5580	5580	5580	5580	10
460	20240926	115900	169463590	5580	5580	5580	5580	1500
461	20240926	115800	161093590	5580	5580	5580	5580	0
462	20240926	115700	161093590	5580	5580	5580	5580	1
463	20240926	115600	161088010	5570	5570	5570	5570	21
464	20240926	115500	160971040	5580	5580	5580	5580	1
465	20240926	115400	160965460	5560	5570	5580	5560	10
466	20240926	115300	160909760	5580	5580	5580	5580	1
467	20240926	115200	160904180	5570	5570	5570	5570	0
468	20240926	115100	160904180	5570	5570	5570	5570	0
469	20240926	115000	160904180	5570	5570	5570	5570	0
470	20240926	114900	160904180	5570	5570	5570	5570	0
471	20240926	114800	160904180	5570	5580	5580	5570	202
472	20240926	114700	159777040	5580	5580	5580	5560	3
473	20240926	114600	159760320	5580	5580	5580	5580	3
474	20240926	114500	159743580	5570	5570	5570	5570	0
475	20240926	114400	159743580	5570	5570	5570	5570	8
476	20240926	114300	159699020	5570	5570	5570	5570	0
477	20240926	114200	159699020	5570	5570	5570	5570	0
478	20240926	114100	159699020	5570	5570	5570	5570	0
479	20240926	114000	159699020	5570	5570	5570	5570	1
480	20240926	113900	159693450	5570	5570	5570	5570	0
481	20240926	113800	159693450	5570	5570	5570	5570	362
482	20240926	113700	157677110	5580	5580	5580	5580	0
483	20240926	113600	157677110	5580	5580	5580	5580	15
484	20240926	113500	157593410	5570	5570	5570	5570	245
485	20240926	113400	156228760	5570	5570	5570	5570	8
486	20240926	113300	156184200	5570	5570	5570	5570	0
487	20240926	113200	156184200	5570	5570	5570	5570	0
488	20240926	113100	156184200	5570	5570	5570	5570	0
489	20240926	113000	156184200	5570	5570	5570	5570	0
490	20240926	112900	156184200	5570	5570	5570	5570	5
491	20240926	112800	156156350	5570	5570	5570	5570	1
492	20240926	112700	156150780	5570	5570	5570	5570	0
493	20240926	112600	156150780	5570	5570	5570	5570	0
494	20240926	112500	156150780	5570	5580	5590	5570	492
495	20240926	112400	153410130	5570	5570	5570	5570	27
496	20240926	112300	153259740	5560	5570	5570	5560	320
497	20240926	112200	151478000	5590	5570	5590	5570	66
498	20240926	112100	151109990	5570	5570	5570	5570	0
499	20240926	112000	151109990	5570	5570	5570	5570	50
500	20240926	111900	150831490	5570	5570	5570	5570	189
501	20240926	111800	149778760	5570	5570	5570	5570	15
502	20240926	111700	149695210	5570	5570	5570	5570	0
503	20240926	111600	149695210	5570	5570	5570	5570	0
504	20240926	111500	149695210	5570	5570	5570	5570	0
505	20240926	111400	149695210	5570	5570	5570	5570	0
506	20240926	111300	149695210	5570	5570	5570	5570	0
507	20240926	111200	149695210	5570	5570	5570	5570	0
508	20240926	111100	149695210	5570	5560	5570	5560	194
509	20240926	111000	148615360	5560	5560	5560	5560	327
510	20240926	110900	146797240	5560	5560	5560	5560	200
511	20240926	110800	145685240	5570	5570	5570	5570	0
512	20240926	110700	145685240	5570	5570	5570	5570	98
513	20240926	110600	145139380	5580	5580	5580	5580	0
514	20240926	110500	145139380	5580	5580	5580	5580	0
515	20240926	110400	145139380	5580	5580	5580	5580	0
516	20240926	110300	145139380	5580	5580	5580	5580	0
517	20240926	110200	145139380	5580	5580	5580	5580	7
518	20240926	110100	145100320	5570	5570	5570	5570	0
519	20240926	110000	145100320	5570	5570	5570	5570	0
520	20240926	105900	145100320	5570	5570	5570	5570	0
521	20240926	105800	145100320	5570	5570	5570	5570	2
522	20240926	105700	145089180	5570	5570	5570	5570	99
523	20240926	105600	144537750	5570	5570	5570	5570	0
524	20240926	105500	144537750	5570	5570	5570	5570	174
525	20240926	105400	143568570	5570	5570	5570	5570	27
526	20240926	105300	143418180	5570	5570	5570	5570	0
527	20240926	105200	143418180	5570	5570	5570	5570	599
528	20240926	105100	140081750	5570	5570	5570	5570	0
529	20240926	105000	140081750	5570	5570	5570	5570	300
530	20240926	104900	138410750	5570	5570	5570	5570	0
531	20240926	104800	138410750	5570	5570	5570	5570	0
532	20240926	104700	138410750	5570	5570	5570	5570	0
533	20240926	104600	138410750	5570	5570	5570	5570	40
534	20240926	104500	138187950	5570	5560	5570	5560	34
535	20240926	104400	137998840	5550	5550	5550	5550	0
536	20240926	104300	137998840	5550	5550	5550	5550	24
537	20240926	104200	137865640	5600	5600	5600	5600	0
538	20240926	104100	137865640	5600	5540	5600	5540	502
539	20240926	104000	135064300	5530	5540	5550	5510	398
540	20240926	103900	132863960	5580	5580	5580	5580	0
541	20240926	103800	132863960	5580	5540	5580	5540	27
542	20240926	103700	132714250	5530	5530	5530	5530	1
543	20240926	103600	132708720	5570	5520	5570	5500	489
544	20240926	103500	130016430	5540	5530	5540	5530	18
545	20240926	103400	129916790	5540	5540	5540	5540	0
546	20240926	103300	129916790	5540	5540	5540	5540	0
547	20240926	103200	129916790	5540	5540	5540	5540	0
548	20240926	103100	129916790	5540	5540	5540	5540	0
549	20240926	103000	129916790	5540	5540	5540	5540	0
550	20240926	102900	129916790	5540	5530	5540	5530	25
551	20240926	102800	129778530	5530	5540	5540	5510	5964
552	20240926	102700	96895520	5540	5540	5540	5540	0
553	20240926	102600	96895520	5540	5540	5540	5540	0
554	20240926	102500	96895520	5540	5540	5540	5540	151
555	20240926	102400	96058980	5540	5540	5540	5540	10
556	20240926	102300	96003580	5540	5540	5540	5540	56
557	20240926	102200	95693340	5540	5540	5540	5540	0
558	20240926	102100	95693340	5540	5540	5540	5540	184
559	20240926	102000	94673980	5540	5540	5540	5540	58
560	20240926	101900	94352660	5540	5540	5540	5540	0
561	20240926	101800	94352660	5540	5540	5540	5540	0
562	20240926	101700	94352660	5540	5540	5540	5540	10
563	20240926	101600	94297260	5540	5540	5540	5540	12
564	20240926	101500	94230780	5550	5550	5550	5550	0
565	20240926	101400	94230780	5550	5550	5550	5550	2
566	20240926	101300	94219680	5560	5560	5560	5560	0
567	20240926	101200	94219680	5560	5560	5560	5560	0
568	20240926	101100	94219680	5560	5560	5560	5560	0
569	20240926	101000	94219680	5560	5560	5560	5560	0
570	20240926	100900	94219680	5560	5560	5560	5560	1
571	20240926	100800	94214120	5540	5540	5540	5540	2126
572	20240926	100700	82436080	5540	5540	5540	5540	0
573	20240926	100600	82436080	5540	5540	5540	5540	1
574	20240926	100500	82430540	5540	5540	5540	5540	0
575	20240926	100400	82430540	5540	5540	5540	5540	0
576	20240926	100300	82430540	5540	5540	5540	5540	9
577	20240926	100200	82380680	5530	5530	5530	5530	0
578	20240926	100100	82380680	5530	5530	5530	5530	200
579	20240926	100000	81274680	5540	5540	5540	5540	0
580	20240926	095900	81274680	5540	5540	5540	5540	0
581	20240926	095800	81274680	5540	5540	5540	5540	0
582	20240926	095700	81274680	5540	5540	5540	5540	49
583	20240926	095600	81003220	5540	5540	5540	5540	200
584	20240926	095500	79895220	5530	5530	5530	5530	0
585	20240926	095400	79895220	5530	5530	5530	5530	16
586	20240926	095300	79806740	5530	5530	5530	5530	100
587	20240926	095200	79253740	5530	5530	5530	5530	228
588	20240926	095100	77992900	5540	5540	5540	5540	20
589	20240926	095000	77882100	5540	5540	5540	5540	586
590	20240926	094900	74635660	5540	5540	5540	5540	0
591	20240926	094800	74635660	5540	5540	5540	5540	0
592	20240926	094700	74635660	5540	5540	5540	5540	0
593	20240926	094600	74635660	5540	5550	5550	5540	737
594	20240926	094500	70551940	5550	5570	5570	5550	6312
595	20240926	094400	35519570	5570	5570	5570	5560	612
596	20240926	094300	32113930	5580	5580	5580	5580	0
597	20240926	094200	32113930	5580	5580	5580	5580	5
598	20240926	094100	32086030	5580	5580	5580	5580	0
599	20240926	094000	32086030	5580	5580	5580	5580	43
600	20240926	093900	31846090	5570	5570	5570	5570	204
601	20240926	093800	30709810	5560	5560	5560	5560	49
602	20240926	093700	30437370	5560	5550	5560	5550	43
603	20240926	093600	30198590	5540	5540	5540	5540	0
604	20240926	093500	30198590	5540	5540	5540	5540	50
605	20240926	093400	29921590	5540	5560	5560	5540	2
606	20240926	093300	29910490	5570	5570	5570	5570	0
607	20240926	093200	29910490	5570	5570	5570	5570	0
608	20240926	093100	29910490	5570	5560	5570	5560	101
609	20240926	093000	29348920	5540	5540	5540	5540	1
610	20240926	092900	29343380	5570	5550	5570	5550	371
611	20240926	092800	27284310	5550	5540	5550	5540	38
612	20240926	092700	27073640	5550	5550	5550	5540	39
613	20240926	092600	26857410	5550	5550	5550	5540	660
614	20240926	092500	23194630	5550	5550	5550	5550	42
615	20240926	092400	22961530	5550	5560	5570	5550	401
616	20240926	092300	20732200	5560	5560	5580	5560	134
617	20240926	092200	19987140	5580	5580	5580	5580	1
618	20240926	092100	19981560	5560	5580	5580	5560	37
619	20240926	092000	19775540	5550	5560	5580	5550	42
620	20240926	091900	19542220	5560	5550	5560	5550	34
621	20240926	091800	19353480	5550	5550	5550	5550	22
622	20240926	091700	19231380	5550	5550	5550	5550	23
623	20240926	091600	19103730	5560	5560	5580	5560	806
624	20240926	091500	14622350	5560	5560	5570	5560	54
625	20240926	091400	14321990	5570	5560	5570	5560	36
626	20240926	091300	14121770	5560	5570	5570	5560	155
627	20240926	091200	13259920	5570	5560	5570	5560	52
628	20240926	091100	12970500	5580	5560	5580	5550	144
629	20240926	091000	12168480	5560	5570	5570	5560	23
630	20240926	090900	12040590	5570	5620	5640	5570	627
631	20240926	090800	8547910	5610	5570	5610	5570	629
632	20240926	090700	5038000	5570	5570	5570	5570	0
633	20240926	090600	5038000	5570	5570	5570	5570	0
634	20240926	090500	5038000	5570	5570	5590	5570	10
635	20240926	090400	4982280	5570	5570	5570	5570	0
636	20240926	090300	4982280	5570	5570	5570	5570	0
637	20240926	090200	4982280	5570	5570	5570	5570	0
638	20240926	090100	4982280	5570	5560	5570	5560	474
639	20240926	090000	2346100	5560	5560	5560	5540	422