KissMeData/011560/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	185700	231811350	9780	9780	9780	9780	397
3	20240925	185600	231811350	9780	9780	9780	9780	0
4	20240925	185500	231811350	9780	9780	9780	9780	0
5	20240925	185400	231811350	9780	9780	9780	9780	0
6	20240925	185300	231811350	9780	9780	9780	9780	0
7	20240925	185200	231811350	9780	9780	9780	9780	0
8	20240925	185100	231811350	9780	9780	9780	9780	0
9	20240925	185000	231811350	9780	9780	9780	9780	0
10	20240925	184900	231811350	9780	9780	9780	9780	0
11	20240925	184800	231811350	9780	9780	9780	9780	0
12	20240925	184700	231811350	9780	9780	9780	9780	0
13	20240925	184600	231811350	9780	9780	9780	9780	0
14	20240925	184500	231811350	9780	9780	9780	9780	0
15	20240925	184400	231811350	9780	9780	9780	9780	0
16	20240925	184300	231811350	9780	9780	9780	9780	0
17	20240925	184200	231811350	9780	9780	9780	9780	0
18	20240925	184100	231811350	9780	9780	9780	9780	0
19	20240925	184000	231811350	9780	9780	9780	9780	0
20	20240925	183900	231811350	9780	9780	9780	9780	0
21	20240925	183800	231811350	9780	9780	9780	9780	0
22	20240925	183700	231811350	9780	9780	9780	9780	0
23	20240925	183600	231811350	9780	9780	9780	9780	0
24	20240925	183500	231811350	9780	9780	9780	9780	0
25	20240925	183400	231811350	9780	9780	9780	9780	0
26	20240925	183300	231811350	9780	9780	9780	9780	0
27	20240925	183200	231811350	9780	9780	9780	9780	0
28	20240925	183100	231811350	9780	9780	9780	9780	0
29	20240925	183000	231811350	9780	9780	9780	9780	0
30	20240925	182900	231811350	9780	9780	9780	9780	0
31	20240925	182800	231811350	9780	9780	9780	9780	0
32	20240925	182700	231811350	9780	9780	9780	9780	397
33	20240925	182600	231811350	9780	9780	9780	9780	0
34	20240925	182500	231811350	9780	9780	9780	9780	0
35	20240925	182400	231811350	9780	9780	9780	9780	0
36	20240925	182300	231811350	9780	9780	9780	9780	0
37	20240925	182200	231811350	9780	9780	9780	9780	0
38	20240925	182100	231811350	9780	9780	9780	9780	0
39	20240925	182000	231811350	9780	9780	9780	9780	0
40	20240925	181900	231811350	9780	9780	9780	9780	0
41	20240925	181800	231811350	9780	9780	9780	9780	0
42	20240925	181700	231811350	9780	9780	9780	9780	0
43	20240925	181600	231811350	9780	9780	9780	9780	0
44	20240925	181500	231811350	9780	9780	9780	9780	0
45	20240925	181400	231811350	9780	9780	9780	9780	0
46	20240925	181300	231811350	9780	9780	9780	9780	0
47	20240925	181200	231811350	9780	9780	9780	9780	0
48	20240925	181100	231811350	9780	9780	9780	9780	0
49	20240925	181000	231811350	9780	9780	9780	9780	0
50	20240925	180900	231811350	9780	9780	9780	9780	0
51	20240925	180800	231811350	9780	9780	9780	9780	0
52	20240925	180700	231811350	9780	9780	9780	9780	0
53	20240925	180600	231811350	9780	9780	9780	9780	0
54	20240925	180500	231811350	9780	9780	9780	9780	0
55	20240925	180400	231811350	9780	9780	9780	9780	0
56	20240925	180300	231811350	9780	9780	9780	9780	0
57	20240925	180200	231811350	9780	9780	9780	9780	0
58	20240925	180100	231811350	9780	9780	9780	9780	0
59	20240925	180000	231811350	9780	9780	9780	9780	0
60	20240925	175900	231811350	9780	9780	9780	9780	0
61	20240925	175800	231811350	9780	9780	9780	9780	0
62	20240925	175700	231811350	9780	9780	9780	9780	397
63	20240925	175600	231811350	9780	9780	9780	9780	0
64	20240925	175500	231811350	9780	9780	9780	9780	0
65	20240925	175400	231811350	9780	9780	9780	9780	0
66	20240925	175300	231811350	9780	9780	9780	9780	0
67	20240925	175200	231811350	9780	9780	9780	9780	0
68	20240925	175100	231811350	9780	9780	9780	9780	0
69	20240925	175000	231811350	9780	9780	9780	9780	0
70	20240925	174900	231811350	9780	9780	9780	9780	0
71	20240925	174800	231811350	9780	9780	9780	9780	0
72	20240925	174700	231811350	9780	9780	9780	9780	0
73	20240925	174600	231811350	9780	9780	9780	9780	0
74	20240925	174500	231811350	9780	9780	9780	9780	0
75	20240925	174400	231811350	9780	9780	9780	9780	0
76	20240925	174300	231811350	9780	9780	9780	9780	0
77	20240925	174200	231811350	9780	9780	9780	9780	0
78	20240925	174100	231811350	9780	9780	9780	9780	0
79	20240925	174000	231811350	9780	9780	9780	9780	0
80	20240925	173900	231811350	9780	9780	9780	9780	0
81	20240925	173800	231811350	9780	9780	9780	9780	0
82	20240925	173700	231811350	9780	9780	9780	9780	0
83	20240925	173600	231811350	9780	9780	9780	9780	0
84	20240925	173500	231811350	9780	9780	9780	9780	0
85	20240925	173400	231811350	9780	9780	9780	9780	0
86	20240925	173300	231811350	9780	9780	9780	9780	0
87	20240925	173200	231811350	9780	9780	9780	9780	0
88	20240925	173100	231811350	9780	9780	9780	9780	0
89	20240925	173000	231811350	9780	9780	9780	9780	0
90	20240925	172900	231811350	9780	9780	9780	9780	0
91	20240925	172800	231811350	9780	9780	9780	9780	0
92	20240925	172700	231811350	9780	9780	9780	9780	397
93	20240925	172600	231811350	9780	9780	9780	9780	0
94	20240925	172500	231811350	9780	9780	9780	9780	0
95	20240925	172400	231811350	9780	9780	9780	9780	0
96	20240925	172300	231811350	9780	9780	9780	9780	0
97	20240925	172200	231811350	9780	9780	9780	9780	0
98	20240925	172100	231811350	9780	9780	9780	9780	0
99	20240925	172000	231811350	9780	9780	9780	9780	0
100	20240925	171900	231811350	9780	9780	9780	9780	0
101	20240925	171800	231811350	9780	9780	9780	9780	0
102	20240925	171700	231811350	9780	9780	9780	9780	0
103	20240925	171600	231811350	9780	9780	9780	9780	0
104	20240925	171500	231811350	9780	9780	9780	9780	0
105	20240925	171400	231811350	9780	9780	9780	9780	0
106	20240925	171300	231811350	9780	9780	9780	9780	0
107	20240925	171200	231811350	9780	9780	9780	9780	0
108	20240925	171100	231811350	9780	9780	9780	9780	0
109	20240925	171000	231811350	9780	9780	9780	9780	0
110	20240925	170900	231811350	9780	9780	9780	9780	0
111	20240925	170800	231811350	9780	9780	9780	9780	0
112	20240925	170700	231811350	9780	9780	9780	9780	0
113	20240925	170600	231811350	9780	9780	9780	9780	0
114	20240925	170500	231811350	9780	9780	9780	9780	0
115	20240925	170400	231811350	9780	9780	9780	9780	0
116	20240925	170300	231811350	9780	9780	9780	9780	0
117	20240925	170200	231811350	9780	9780	9780	9780	0
118	20240925	170100	231811350	9780	9780	9780	9780	0
119	20240925	170000	231811350	9780	9780	9780	9780	0
120	20240925	165900	231811350	9780	9780	9780	9780	0
121	20240925	165800	231811350	9780	9780	9780	9780	0
122	20240925	165700	231811350	9780	9780	9780	9780	397
123	20240925	165600	231811350	9780	9780	9780	9780	0
124	20240925	165500	231811350	9780	9780	9780	9780	0
125	20240925	165400	231811350	9780	9780	9780	9780	0
126	20240925	165300	231811350	9780	9780	9780	9780	0
127	20240925	165200	231811350	9780	9780	9780	9780	0
128	20240925	165100	231811350	9780	9780	9780	9780	0
129	20240925	165000	231811350	9780	9780	9780	9780	0
130	20240925	164900	231811350	9780	9780	9780	9780	0
131	20240925	164800	231811350	9780	9780	9780	9780	0
132	20240925	164700	231811350	9780	9780	9780	9780	0
133	20240925	164600	231811350	9780	9780	9780	9780	0
134	20240925	164500	231811350	9780	9780	9780	9780	0
135	20240925	164400	231811350	9780	9780	9780	9780	0
136	20240925	164300	231811350	9780	9780	9780	9780	0
137	20240925	164200	231811350	9780	9780	9780	9780	0
138	20240925	164100	231811350	9780	9780	9780	9780	0
139	20240925	164000	231811350	9780	9780	9780	9780	0
140	20240925	163900	231811350	9780	9780	9780	9780	0
141	20240925	163800	231811350	9780	9780	9780	9780	0
142	20240925	163700	231811350	9780	9780	9780	9780	0
143	20240925	163600	231811350	9780	9780	9780	9780	0
144	20240925	163500	231811350	9780	9780	9780	9780	0
145	20240925	163400	231811350	9780	9780	9780	9780	0
146	20240925	163300	231811350	9780	9780	9780	9780	0
147	20240925	163200	231811350	9780	9780	9780	9780	0
148	20240925	163100	231811350	9780	9780	9780	9780	0
149	20240925	163000	231811350	9780	9780	9780	9780	0
150	20240925	162900	231811350	9780	9780	9780	9780	0
151	20240925	162800	231811350	9780	9780	9780	9780	0
152	20240925	162700	231811350	9780	9780	9780	9780	397
153	20240925	162600	231811350	9780	9780	9780	9780	0
154	20240925	162500	231811350	9780	9780	9780	9780	0
155	20240925	162400	231811350	9780	9780	9780	9780	0
156	20240925	162300	231811350	9780	9780	9780	9780	0
157	20240925	162200	231811350	9780	9780	9780	9780	0
158	20240925	162100	231811350	9780	9780	9780	9780	0
159	20240925	162000	231811350	9780	9780	9780	9780	0
160	20240925	161900	231811350	9780	9780	9780	9780	0
161	20240925	161800	231811350	9780	9780	9780	9780	0
162	20240925	161700	231811350	9780	9780	9780	9780	0
163	20240925	161600	231811350	9780	9780	9780	9780	0
164	20240925	161500	231811350	9780	9780	9780	9780	0
165	20240925	161400	231811350	9780	9780	9780	9780	0
166	20240925	161300	231811350	9780	9780	9780	9780	0
167	20240925	161200	231811350	9780	9780	9780	9780	0
168	20240925	161100	231811350	9780	9780	9780	9780	0
169	20240925	161000	231811350	9780	9780	9780	9780	0
170	20240925	160900	231811350	9780	9780	9780	9780	0
171	20240925	160800	231811350	9780	9780	9780	9780	0
172	20240925	160700	231811350	9780	9780	9780	9780	0
173	20240925	160600	231811350	9780	9780	9780	9780	0
174	20240925	160500	231811350	9780	9780	9780	9780	0
175	20240925	160400	231811350	9780	9780	9780	9780	0
176	20240925	160300	231811350	9780	9780	9780	9780	0
177	20240925	160200	231811350	9780	9780	9780	9780	0
178	20240925	160100	231811350	9780	9780	9780	9780	0
179	20240925	160000	231811350	9780	9780	9780	9780	0
180	20240925	155900	231811350	9780	9780	9780	9780	0
181	20240925	155800	231811350	9780	9780	9780	9780	0
182	20240925	155700	231811350	9780	9780	9780	9780	397
183	20240925	155600	231811350	9780	9780	9780	9780	0
184	20240925	155500	231811350	9780	9780	9780	9780	0
185	20240925	155400	231811350	9780	9780	9780	9780	0
186	20240925	155300	231811350	9780	9780	9780	9780	0
187	20240925	155200	231811350	9780	9780	9780	9780	0
188	20240925	155100	231811350	9780	9780	9780	9780	0
189	20240925	155000	231811350	9780	9780	9780	9780	0
190	20240925	154900	231811350	9780	9780	9780	9780	0
191	20240925	154800	231811350	9780	9780	9780	9780	0
192	20240925	154700	231811350	9780	9780	9780	9780	0
193	20240925	154600	231811350	9780	9780	9780	9780	0
194	20240925	154500	231811350	9780	9780	9780	9780	0
195	20240925	154400	231811350	9780	9780	9780	9780	0
196	20240925	154300	231811350	9780	9780	9780	9780	0
197	20240925	154200	231811350	9780	9780	9780	9780	0
198	20240925	154100	231811350	9780	9780	9780	9780	0
199	20240925	154000	231811350	9780	9780	9780	9780	0
200	20240925	153900	231811350	9780	9780	9780	9780	0
201	20240925	153800	231811350	9780	9780	9780	9780	0
202	20240925	153700	231811350	9780	9780	9780	9780	0
203	20240925	153600	231811350	9780	9780	9780	9780	0
204	20240925	153500	231811350	9780	9780	9780	9780	0
205	20240925	153400	231811350	9780	9780	9780	9780	0
206	20240925	153300	231811350	9780	9780	9780	9780	0
207	20240925	153200	231811350	9780	9780	9780	9780	0
208	20240925	153100	231811350	9780	9780	9780	9780	0
209	20240925	153000	231811350	9780	9780	9780	9780	397
210	20240925	152900	227928690	9790	9790	9790	9790	0
211	20240925	152800	227928690	9790	9790	9790	9790	0
212	20240925	152700	227928690	9790	9790	9790	9790	0
213	20240925	152600	227928690	9790	9790	9790	9790	0
214	20240925	152500	227928690	9790	9790	9790	9790	0
215	20240925	152400	227928690	9790	9790	9790	9790	0
216	20240925	152300	227928690	9790	9790	9790	9790	0
217	20240925	152200	227928690	9790	9790	9790	9790	0
218	20240925	152100	227928690	9790	9790	9790	9790	0
219	20240925	152000	227928690	9790	9790	9790	9790	0
220	20240925	151900	227928690	9790	9760	9790	9760	280
221	20240925	151800	225195680	9790	9790	9790	9790	0
222	20240925	151700	225195680	9790	9740	9800	9740	191
223	20240925	151600	223335230	9800	9780	9800	9780	21
224	20240925	151500	223129830	9780	9750	9780	9750	1356
225	20240925	151400	209889000	9750	9750	9750	9750	1
226	20240925	151300	209879250	9740	9740	9740	9740	53
227	20240925	151200	209363030	9740	9740	9740	9740	0
228	20240925	151100	209363030	9740	9740	9740	9740	0
229	20240925	151000	209363030	9740	9730	9740	9710	95
230	20240925	150900	208440340	9730	9730	9730	9730	10
231	20240925	150800	208343040	9720	9720	9720	9720	0
232	20240925	150700	208343040	9720	9720	9720	9720	0
233	20240925	150600	208343040	9720	9720	9720	9720	0
234	20240925	150500	208343040	9720	9720	9720	9720	10
235	20240925	150400	208245840	9740	9740	9740	9740	0
236	20240925	150300	208245840	9740	9740	9740	9740	0
237	20240925	150200	208245840	9740	9710	9740	9710	501
238	20240925	150100	203373230	9770	9770	9770	9770	0
239	20240925	150000	203373230	9770	9770	9770	9770	0
240	20240925	145900	203373230	9770	9770	9770	9770	0
241	20240925	145800	203373230	9770	9770	9770	9770	0
242	20240925	145700	203373230	9770	9750	9770	9750	110
243	20240925	145600	202300550	9720	9740	9740	9720	1664
244	20240925	145500	186105770	9750	9750	9750	9750	0
245	20240925	145400	186105770	9750	9750	9750	9750	0
246	20240925	145300	186105770	9750	9750	9750	9750	0
247	20240925	145200	186105770	9750	9750	9750	9750	0
248	20240925	145100	186105770	9750	9750	9750	9750	93
249	20240925	145000	185199020	9750	9750	9750	9750	0
250	20240925	144900	185199020	9750	9750	9750	9750	0
251	20240925	144800	185199020	9750	9750	9750	9750	0
252	20240925	144700	185199020	9750	9750	9750	9750	0
253	20240925	144600	185199020	9750	9750	9750	9750	31
254	20240925	144500	184896770	9770	9770	9770	9770	0
255	20240925	144400	184896770	9770	9770	9770	9770	0
256	20240925	144300	184896770	9770	9770	9770	9770	0
257	20240925	144200	184896770	9770	9770	9770	9770	0
258	20240925	144100	184896770	9770	9770	9770	9770	71
259	20240925	144000	184203100	9770	9770	9770	9770	0
260	20240925	143900	184203100	9770	9770	9770	9770	140
261	20240925	143800	182835300	9770	9760	9770	9760	1196
262	20240925	143700	171152350	9750	9750	9750	9750	0
263	20240925	143600	171152350	9750	9750	9750	9750	0
264	20240925	143500	171152350	9750	9750	9750	9750	0
265	20240925	143400	171152350	9750	9750	9750	9750	4
266	20240925	143300	171113350	9750	9750	9750	9750	0
267	20240925	143200	171113350	9750	9760	9760	9750	1642
268	20240925	143100	155099680	9760	9760	9760	9760	77
269	20240925	143000	154348160	9770	9770	9770	9770	0
270	20240925	142900	154348160	9770	9770	9770	9770	0
271	20240925	142800	154348160	9770	9770	9770	9770	0
272	20240925	142700	154348160	9770	9770	9770	9770	0
273	20240925	142600	154348160	9770	9770	9770	9770	0
274	20240925	142500	154348160	9770	9770	9770	9770	0
275	20240925	142400	154348160	9770	9770	9770	9770	0
276	20240925	142300	154348160	9770	9770	9770	9770	0
277	20240925	142200	154348160	9770	9770	9770	9770	353
278	20240925	142100	150899350	9780	9780	9780	9780	0
279	20240925	142000	150899350	9780	9780	9780	9780	0
280	20240925	141900	150899350	9780	9780	9780	9780	0
281	20240925	141800	150899350	9780	9780	9780	9780	51
282	20240925	141700	150400570	9780	9780	9780	9780	0
283	20240925	141600	150400570	9780	9780	9780	9780	0
284	20240925	141500	150400570	9780	9780	9780	9780	0
285	20240925	141400	150400570	9780	9780	9780	9780	0
286	20240925	141300	150400570	9780	9780	9780	9780	0
287	20240925	141200	150400570	9780	9780	9780	9780	0
288	20240925	141100	150400570	9780	9780	9780	9780	0
289	20240925	141000	150400570	9780	9780	9780	9780	0
290	20240925	140900	150400570	9780	9780	9780	9780	0
291	20240925	140800	150400570	9780	9780	9780	9780	0
292	20240925	140700	150400570	9780	9780	9780	9780	0
293	20240925	140600	150400570	9780	9780	9780	9780	0
294	20240925	140500	150400570	9780	9780	9780	9780	30
295	20240925	140400	150107170	9780	9780	9780	9780	0
296	20240925	140300	150107170	9780	9780	9780	9780	0
297	20240925	140200	150107170	9780	9780	9780	9780	0
298	20240925	140100	150107170	9780	9780	9780	9780	0
299	20240925	140000	150107170	9780	9780	9780	9780	0
300	20240925	135900	150107170	9780	9780	9780	9780	0
301	20240925	135800	150107170	9780	9780	9780	9780	0
302	20240925	135700	150107170	9780	9780	9780	9780	0
303	20240925	135600	150107170	9780	9790	9790	9780	132
304	20240925	135500	148815610	9790	9790	9790	9790	0
305	20240925	135400	148815610	9790	9790	9790	9790	0
306	20240925	135300	148815610	9790	9790	9790	9790	0
307	20240925	135200	148815610	9790	9790	9790	9790	0
308	20240925	135100	148815610	9790	9790	9790	9790	0
309	20240925	135000	148815610	9790	9790	9790	9790	0
310	20240925	134900	148815610	9790	9790	9790	9790	0
311	20240925	134800	148815610	9790	9790	9790	9790	0
312	20240925	134700	148815610	9790	9790	9790	9790	0
313	20240925	134600	148815610	9790	9790	9790	9790	0
314	20240925	134500	148815610	9790	9790	9790	9790	32
315	20240925	134400	148502330	9790	9790	9790	9790	0
316	20240925	134300	148502330	9790	9790	9790	9790	100
317	20240925	134200	147523330	9790	9790	9790	9790	30
318	20240925	134100	147229630	9800	9800	9800	9800	20
319	20240925	134000	147033630	9800	9800	9800	9800	0
320	20240925	133900	147033630	9800	9800	9800	9800	0
321	20240925	133800	147033630	9800	9800	9800	9800	0
322	20240925	133700	147033630	9800	9800	9800	9800	8
323	20240925	133600	146955230	9800	9800	9800	9800	0
324	20240925	133500	146955230	9800	9800	9800	9800	0
325	20240925	133400	146955230	9800	9800	9800	9800	0
326	20240925	133300	146955230	9800	9800	9800	9800	0
327	20240925	133200	146955230	9800	9800	9800	9800	10
328	20240925	133100	146857230	9790	9790	9790	9790	16
329	20240925	133000	146700590	9790	9790	9790	9790	0
330	20240925	132900	146700590	9790	9790	9790	9790	0
331	20240925	132800	146700590	9790	9790	9790	9790	0
332	20240925	132700	146700590	9790	9790	9790	9790	0
333	20240925	132600	146700590	9790	9790	9790	9790	0
334	20240925	132500	146700590	9790	9790	9790	9790	0
335	20240925	132400	146700590	9790	9790	9790	9790	10
336	20240925	132300	146602690	9800	9800	9800	9800	0
337	20240925	132200	146602690	9800	9800	9800	9800	0
338	20240925	132100	146602690	9800	9800	9800	9800	3
339	20240925	132000	146573290	9800	9800	9800	9800	0
340	20240925	131900	146573290	9800	9800	9800	9800	0
341	20240925	131800	146573290	9800	9800	9800	9800	209
342	20240925	131700	144525090	9810	9810	9810	9810	22
343	20240925	131600	144309270	9830	9830	9830	9830	1
344	20240925	131500	144299440	9830	9830	9830	9830	0
345	20240925	131400	144299440	9830	9830	9830	9830	0
346	20240925	131300	144299440	9830	9830	9830	9830	0
347	20240925	131200	144299440	9830	9830	9830	9830	0
348	20240925	131100	144299440	9830	9830	9830	9830	4
349	20240925	131000	144260120	9830	9830	9830	9830	0
350	20240925	130900	144260120	9830	9830	9830	9830	0
351	20240925	130800	144260120	9830	9830	9830	9830	0
352	20240925	130700	144260120	9830	9830	9830	9830	0
353	20240925	130600	144260120	9830	9830	9830	9830	0
354	20240925	130500	144260120	9830	9830	9830	9830	0
355	20240925	130400	144260120	9830	9830	9830	9830	0
356	20240925	130300	144260120	9830	9830	9830	9830	0
357	20240925	130200	144260120	9830	9830	9830	9830	0
358	20240925	130100	144260120	9830	9830	9830	9830	0
359	20240925	130000	144260120	9830	9830	9830	9830	0
360	20240925	125900	144260120	9830	9830	9830	9830	0
361	20240925	125800	144260120	9830	9830	9830	9830	0
362	20240925	125700	144260120	9830	9830	9830	9830	0
363	20240925	125600	144260120	9830	9830	9830	9830	0
364	20240925	125500	144260120	9830	9830	9830	9830	0
365	20240925	125400	144260120	9830	9830	9830	9830	0
366	20240925	125300	144260120	9830	9830	9840	9830	12
367	20240925	125200	144142080	9830	9830	9830	9830	20
368	20240925	125100	143945480	9840	9830	9840	9830	102
369	20240925	125000	142942660	9850	9850	9850	9850	0
370	20240925	124900	142942660	9850	9850	9850	9850	0
371	20240925	124800	142942660	9850	9850	9850	9850	0
372	20240925	124700	142942660	9850	9850	9850	9850	0
373	20240925	124600	142942660	9850	9850	9850	9850	0
374	20240925	124500	142942660	9850	9850	9850	9850	0
375	20240925	124400	142942660	9850	9850	9850	9850	0
376	20240925	124300	142942660	9850	9850	9850	9850	0
377	20240925	124200	142942660	9850	9850	9850	9850	0
378	20240925	124100	142942660	9850	9850	9850	9850	0
379	20240925	124000	142942660	9850	9850	9850	9850	0
380	20240925	123900	142942660	9850	9850	9850	9850	0
381	20240925	123800	142942660	9850	9850	9850	9850	0
382	20240925	123700	142942660	9850	9830	9850	9830	15
383	20240925	123600	142794930	9810	9810	9810	9810	40
384	20240925	123500	142402530	9800	9800	9800	9800	0
385	20240925	123400	142402530	9800	9800	9800	9800	0
386	20240925	123300	142402530	9800	9800	9800	9800	0
387	20240925	123200	142402530	9800	9800	9800	9800	0
388	20240925	123100	142402530	9800	9800	9800	9800	1
389	20240925	123000	142392730	9810	9810	9810	9810	0
390	20240925	122900	142392730	9810	9810	9810	9810	0
391	20240925	122800	142392730	9810	9810	9810	9810	0
392	20240925	122700	142392730	9810	9810	9810	9810	0
393	20240925	122600	142392730	9810	9810	9810	9810	0
394	20240925	122500	142392730	9810	9810	9810	9810	32
395	20240925	122400	142078810	9800	9800	9800	9800	0
396	20240925	122300	142078810	9800	9800	9800	9800	0
397	20240925	122200	142078810	9800	9800	9800	9800	0
398	20240925	122100	142078810	9800	9800	9800	9800	807
399	20240925	122000	134170210	9780	9780	9780	9780	0
400	20240925	121900	134170210	9780	9780	9780	9780	0
401	20240925	121800	134170210	9780	9780	9780	9780	0
402	20240925	121700	134170210	9780	9800	9800	9780	365
403	20240925	121600	130595070	9800	9800	9800	9800	0
404	20240925	121500	130595070	9800	9800	9830	9800	693
405	20240925	121400	123801550	9810	9810	9810	9810	83
406	20240925	121300	122987320	9830	9830	9830	9830	0
407	20240925	121200	122987320	9830	9830	9830	9830	0
408	20240925	121100	122987320	9830	9830	9830	9830	0
409	20240925	121000	122987320	9830	9830	9830	9830	0
410	20240925	120900	122987320	9830	9840	9840	9830	312
411	20240925	120800	119920070	9850	9850	9850	9850	0
412	20240925	120700	119920070	9850	9850	9850	9850	0
413	20240925	120600	119920070	9850	9850	9850	9850	0
414	20240925	120500	119920070	9850	9850	9850	9850	0
415	20240925	120400	119920070	9850	9850	9850	9850	0
416	20240925	120300	119920070	9850	9850	9850	9850	0
417	20240925	120200	119920070	9850	9850	9850	9850	3
418	20240925	120100	119890520	9850	9850	9850	9850	0
419	20240925	120000	119890520	9850	9850	9850	9850	100
420	20240925	115900	118905520	9850	9850	9850	9850	0
421	20240925	115800	118905520	9850	9850	9850	9850	0
422	20240925	115700	118905520	9850	9850	9850	9850	0
423	20240925	115600	118905520	9850	9850	9850	9850	0
424	20240925	115500	118905520	9850	9850	9850	9850	0
425	20240925	115400	118905520	9850	9850	9850	9850	0
426	20240925	115300	118905520	9850	9850	9850	9850	60
427	20240925	115200	118314520	9850	9850	9850	9850	0
428	20240925	115100	118314520	9850	9850	9850	9850	0
429	20240925	115000	118314520	9850	9850	9850	9850	0
430	20240925	114900	118314520	9850	9850	9850	9850	0
431	20240925	114800	118314520	9850	9850	9850	9850	0
432	20240925	114700	118314520	9850	9850	9850	9850	0
433	20240925	114600	118314520	9850	9850	9850	9850	0
434	20240925	114500	118314520	9850	9850	9850	9850	0
435	20240925	114400	118314520	9850	9850	9850	9850	0
436	20240925	114300	118314520	9850	9850	9850	9850	50
437	20240925	114200	117822020	9860	9860	9860	9860	0
438	20240925	114100	117822020	9860	9860	9860	9860	10
439	20240925	114000	117723420	9850	9850	9850	9850	40
440	20240925	113900	117329420	9840	9830	9840	9830	30
441	20240925	113800	117034270	9830	9830	9830	9830	0
442	20240925	113700	117034270	9830	9830	9830	9830	1
443	20240925	113600	117024440	9840	9840	9840	9840	125
444	20240925	113500	115794440	9840	9840	9840	9840	63
445	20240925	113400	115174520	9850	9850	9850	9850	0
446	20240925	113300	115174520	9850	9850	9850	9850	0
447	20240925	113200	115174520	9850	9850	9850	9850	0
448	20240925	113100	115174520	9850	9850	9850	9850	0
449	20240925	113000	115174520	9850	9850	9850	9850	0
450	20240925	112900	115174520	9850	9850	9850	9850	0
451	20240925	112800	115174520	9850	9850	9850	9850	0
452	20240925	112700	115174520	9850	9850	9850	9850	0
453	20240925	112600	115174520	9850	9850	9850	9850	0
454	20240925	112500	115174520	9850	9850	9850	9850	0
455	20240925	112400	115174520	9850	9850	9850	9850	0
456	20240925	112300	115174520	9850	9850	9850	9850	40
457	20240925	112200	114780520	9850	9850	9850	9850	0
458	20240925	112100	114780520	9850	9850	9850	9850	1
459	20240925	112000	114770670	9850	9850	9850	9850	0
460	20240925	111900	114770670	9850	9850	9850	9850	10
461	20240925	111800	114672170	9850	9850	9850	9850	0
462	20240925	111700	114672170	9850	9850	9850	9850	0
463	20240925	111600	114672170	9850	9850	9850	9850	0
464	20240925	111500	114672170	9850	9850	9850	9850	0
465	20240925	111400	114672170	9850	9850	9850	9850	0
466	20240925	111300	114672170	9850	9850	9850	9850	0
467	20240925	111200	114672170	9850	9850	9850	9850	0
468	20240925	111100	114672170	9850	9850	9850	9850	0
469	20240925	111000	114672170	9850	9850	9850	9850	0
470	20240925	110900	114672170	9850	9850	9850	9850	0
471	20240925	110800	114672170	9850	9850	9850	9850	0
472	20240925	110700	114672170	9850	9850	9850	9850	0
473	20240925	110600	114672170	9850	9850	9850	9850	32
474	20240925	110500	114356970	9840	9840	9840	9840	0
475	20240925	110400	114356970	9840	9840	9840	9840	10
476	20240925	110300	114258570	9840	9840	9840	9840	0
477	20240925	110200	114258570	9840	9840	9840	9840	1
478	20240925	110100	114248730	9840	9840	9840	9840	0
479	20240925	110000	114248730	9840	9840	9840	9840	3
480	20240925	105900	114219210	9840	9840	9840	9840	49
481	20240925	105800	113737050	9820	9820	9820	9820	0
482	20240925	105700	113737050	9820	9820	9820	9820	0
483	20240925	105600	113737050	9820	9820	9820	9820	0
484	20240925	105500	113737050	9820	9820	9820	9820	0
485	20240925	105400	113737050	9820	9820	9820	9820	0
486	20240925	105300	113737050	9820	9820	9820	9820	2
487	20240925	105200	113717410	9810	9810	9810	9810	0
488	20240925	105100	113717410	9810	9810	9810	9810	0
489	20240925	105000	113717410	9810	9810	9810	9810	0
490	20240925	104900	113717410	9810	9810	9810	9810	0
491	20240925	104800	113717410	9810	9810	9810	9810	0
492	20240925	104700	113717410	9810	9810	9810	9810	0
493	20240925	104600	113717410	9810	9810	9810	9810	0
494	20240925	104500	113717410	9810	9810	9810	9810	0
495	20240925	104400	113717410	9810	9810	9810	9810	0
496	20240925	104300	113717410	9810	9810	9810	9810	0
497	20240925	104200	113717410	9810	9810	9810	9810	0
498	20240925	104100	113717410	9810	9810	9810	9810	0
499	20240925	104000	113717410	9810	9810	9810	9810	0
500	20240925	103900	113717410	9810	9810	9810	9810	0
501	20240925	103800	113717410	9810	9810	9810	9810	0
502	20240925	103700	113717410	9810	9810	9810	9810	0
503	20240925	103600	113717410	9810	9810	9810	9810	0
504	20240925	103500	113717410	9810	9810	9810	9810	0
505	20240925	103400	113717410	9810	9810	9810	9810	0
506	20240925	103300	113717410	9810	9810	9810	9810	0
507	20240925	103200	113717410	9810	9810	9810	9810	0
508	20240925	103100	113717410	9810	9810	9810	9810	0
509	20240925	103000	113717410	9810	9810	9810	9810	0
510	20240925	102900	113717410	9810	9810	9810	9810	0
511	20240925	102800	113717410	9810	9810	9810	9810	0
512	20240925	102700	113717410	9810	9810	9810	9810	0
513	20240925	102600	113717410	9810	9810	9810	9810	0
514	20240925	102500	113717410	9810	9810	9810	9810	0
515	20240925	102400	113717410	9810	9810	9810	9810	0
516	20240925	102300	113717410	9810	9810	9810	9810	0
517	20240925	102200	113717410	9810	9810	9810	9810	0
518	20240925	102100	113717410	9810	9810	9810	9810	90
519	20240925	102000	112834510	9830	9830	9830	9830	0
520	20240925	101900	112834510	9830	9830	9830	9830	0
521	20240925	101800	112834510	9830	9830	9830	9830	0
522	20240925	101700	112834510	9830	9830	9830	9830	0
523	20240925	101600	112834510	9830	9830	9830	9830	0
524	20240925	101500	112834510	9830	9830	9830	9830	66
525	20240925	101400	112185730	9850	9850	9850	9850	0
526	20240925	101300	112185730	9850	9850	9850	9850	12
527	20240925	101200	112067530	9850	9850	9850	9850	4
528	20240925	101100	112028130	9850	9850	9850	9850	0
529	20240925	101000	112028130	9850	9850	9850	9850	0
530	20240925	100900	112028130	9850	9850	9850	9850	0
531	20240925	100800	112028130	9850	9850	9850	9850	0
532	20240925	100700	112028130	9850	9850	9850	9850	0
533	20240925	100600	112028130	9850	9850	9850	9850	212
534	20240925	100500	109939930	9850	9850	9850	9850	1
535	20240925	100400	109930080	9850	9850	9850	9850	36
536	20240925	100300	109575480	9850	9850	9850	9850	1
537	20240925	100200	109565630	9850	9850	9850	9850	1
538	20240925	100100	109555780	9830	9830	9830	9830	0
539	20240925	100000	109555780	9830	9830	9830	9830	1
540	20240925	095900	109545950	9830	9830	9830	9830	0
541	20240925	095800	109545950	9830	9830	9830	9830	0
542	20240925	095700	109545950	9830	9830	9830	9830	0
543	20240925	095600	109545950	9830	9830	9830	9830	0
544	20240925	095500	109545950	9830	9830	9830	9830	0
545	20240925	095400	109545950	9830	9830	9830	9830	0
546	20240925	095300	109545950	9830	9830	9830	9830	0
547	20240925	095200	109545950	9830	9830	9830	9830	0
548	20240925	095100	109545950	9830	9830	9830	9830	0
549	20240925	095000	109545950	9830	9830	9830	9830	0
550	20240925	094900	109545950	9830	9830	9830	9830	2
551	20240925	094800	109526290	9830	9810	9830	9810	23
552	20240925	094700	109300580	9830	9850	9850	9830	11
553	20240925	094600	109192250	9850	9850	9850	9850	20
554	20240925	094500	108995250	9860	9860	9860	9860	0
555	20240925	094400	108995250	9860	9860	9860	9860	0
556	20240925	094300	108995250	9860	9880	9880	9860	22
557	20240925	094200	108778290	9890	9890	9890	9880	3
558	20240925	094100	108748630	9890	9880	9890	9880	32
559	20240925	094000	108432460	9880	9880	9880	9880	1
560	20240925	093900	108422580	9870	9890	9890	9870	61
561	20240925	093800	107819850	9890	9910	9910	9890	88
562	20240925	093700	106948630	9910	9910	9910	9910	5
563	20240925	093600	106899080	9920	9920	9920	9920	0
564	20240925	093500	106899080	9920	9910	9920	9910	6
565	20240925	093400	106839610	9910	9910	9910	9910	8
566	20240925	093300	106760330	9910	9910	9910	9910	136
567	20240925	093200	105412570	9900	9890	9900	9890	1080
568	20240925	093100	94720890	9900	9900	9900	9900	10
569	20240925	093000	94621890	9910	9910	9910	9910	59
570	20240925	092900	94037200	9910	9890	9910	9890	2240
571	20240925	092800	71861260	9880	9820	9880	9820	1215
572	20240925	092700	59869870	9840	9810	9840	9810	10
573	20240925	092600	59771500	9830	9830	9830	9830	100
574	20240925	092500	58788500	9840	9840	9840	9840	0
575	20240925	092400	58788500	9840	9840	9840	9840	0
576	20240925	092300	58788500	9840	9840	9840	9840	2
577	20240925	092200	58768820	9800	9800	9800	9800	6
578	20240925	092100	58710020	9860	9830	9860	9830	400
579	20240925	092000	54776670	9820	9810	9820	9770	2143
580	20240925	091900	33805400	9810	9810	9810	9810	0
581	20240925	091800	33805400	9810	9810	9810	9810	131
582	20240925	091700	32520290	9820	9820	9820	9820	2
583	20240925	091600	32500650	9820	9820	9820	9820	18
584	20240925	091500	32323890	9830	9830	9830	9830	2
585	20240925	091400	32304230	9870	9870	9870	9870	0
586	20240925	091300	32304230	9870	9860	9870	9860	309
587	20240925	091200	29255980	9860	9860	9860	9860	30
588	20240925	091100	28960180	9860	9860	9860	9860	2
589	20240925	091000	28940460	9820	9850	9850	9820	4
590	20240925	090900	28901120	9880	9880	9880	9880	0
591	20240925	090800	28901120	9880	9880	9880	9880	0
592	20240925	090700	28901120	9880	9880	9880	9880	0
593	20240925	090600	28901120	9880	9880	9880	9880	0
594	20240925	090500	28901120	9880	9790	9880	9790	2299
595	20240925	090400	6263460	9790	9790	9790	9790	0
596	20240925	090300	6263460	9790	9790	9790	9790	0
597	20240925	090200	6263460	9790	9780	9790	9740	112
598	20240925	090100	5168780	9770	9750	9770	9750	130
599	20240925	090000	3899710	9770	9750	9770	9750	350