KissMeData/054800/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193800	7954000	9250	9250	9250	9250	23
3	20240926	193700	7954000	9250	9250	9250	9250	0
4	20240926	193600	7954000	9250	9250	9250	9250	0
5	20240926	193500	7954000	9250	9250	9250	9250	0
6	20240926	193400	7954000	9250	9250	9250	9250	0
7	20240926	193300	7954000	9250	9250	9250	9250	0
8	20240926	193200	7954000	9250	9250	9250	9250	0
9	20240926	193100	7954000	9250	9250	9250	9250	0
10	20240926	193000	7954000	9250	9250	9250	9250	0
11	20240926	192900	7954000	9250	9250	9250	9250	0
12	20240926	192800	7954000	9250	9250	9250	9250	0
13	20240926	192700	7954000	9250	9250	9250	9250	0
14	20240926	192600	7954000	9250	9250	9250	9250	0
15	20240926	192500	7954000	9250	9250	9250	9250	0
16	20240926	192400	7954000	9250	9250	9250	9250	0
17	20240926	192300	7954000	9250	9250	9250	9250	0
18	20240926	192200	7954000	9250	9250	9250	9250	0
19	20240926	192100	7954000	9250	9250	9250	9250	0
20	20240926	192000	7954000	9250	9250	9250	9250	0
21	20240926	191900	7954000	9250	9250	9250	9250	0
22	20240926	191800	7954000	9250	9250	9250	9250	0
23	20240926	191700	7954000	9250	9250	9250	9250	0
24	20240926	191600	7954000	9250	9250	9250	9250	0
25	20240926	191500	7954000	9250	9250	9250	9250	0
26	20240926	191400	7954000	9250	9250	9250	9250	0
27	20240926	191300	7954000	9250	9250	9250	9250	0
28	20240926	191200	7954000	9250	9250	9250	9250	0
29	20240926	191100	7954000	9250	9250	9250	9250	0
30	20240926	191000	7954000	9250	9250	9250	9250	0
31	20240926	190900	7954000	9250	9250	9250	9250	0
32	20240926	190800	7954000	9250	9250	9250	9250	23
33	20240926	190700	7954000	9250	9250	9250	9250	0
34	20240926	190600	7954000	9250	9250	9250	9250	0
35	20240926	190500	7954000	9250	9250	9250	9250	0
36	20240926	190400	7954000	9250	9250	9250	9250	0
37	20240926	190300	7954000	9250	9250	9250	9250	0
38	20240926	190200	7954000	9250	9250	9250	9250	0
39	20240926	190100	7954000	9250	9250	9250	9250	0
40	20240926	190000	7954000	9250	9250	9250	9250	0
41	20240926	185900	7954000	9250	9250	9250	9250	0
42	20240926	185800	7954000	9250	9250	9250	9250	0
43	20240926	185700	7954000	9250	9250	9250	9250	0
44	20240926	185600	7954000	9250	9250	9250	9250	0
45	20240926	185500	7954000	9250	9250	9250	9250	0
46	20240926	185400	7954000	9250	9250	9250	9250	0
47	20240926	185300	7954000	9250	9250	9250	9250	0
48	20240926	185200	7954000	9250	9250	9250	9250	0
49	20240926	185100	7954000	9250	9250	9250	9250	0
50	20240926	185000	7954000	9250	9250	9250	9250	0
51	20240926	184900	7954000	9250	9250	9250	9250	0
52	20240926	184800	7954000	9250	9250	9250	9250	0
53	20240926	184700	7954000	9250	9250	9250	9250	0
54	20240926	184600	7954000	9250	9250	9250	9250	0
55	20240926	184500	7954000	9250	9250	9250	9250	0
56	20240926	184400	7954000	9250	9250	9250	9250	0
57	20240926	184300	7954000	9250	9250	9250	9250	0
58	20240926	184200	7954000	9250	9250	9250	9250	0
59	20240926	184100	7954000	9250	9250	9250	9250	0
60	20240926	184000	7954000	9250	9250	9250	9250	0
61	20240926	183900	7954000	9250	9250	9250	9250	0
62	20240926	183800	7954000	9250	9250	9250	9250	23
63	20240926	183700	7954000	9250	9250	9250	9250	0
64	20240926	183600	7954000	9250	9250	9250	9250	0
65	20240926	183500	7954000	9250	9250	9250	9250	0
66	20240926	183400	7954000	9250	9250	9250	9250	0
67	20240926	183300	7954000	9250	9250	9250	9250	0
68	20240926	183200	7954000	9250	9250	9250	9250	0
69	20240926	183100	7954000	9250	9250	9250	9250	0
70	20240926	183000	7954000	9250	9250	9250	9250	0
71	20240926	182900	7954000	9250	9250	9250	9250	0
72	20240926	182800	7954000	9250	9250	9250	9250	0
73	20240926	182700	7954000	9250	9250	9250	9250	0
74	20240926	182600	7954000	9250	9250	9250	9250	0
75	20240926	182500	7954000	9250	9250	9250	9250	0
76	20240926	182400	7954000	9250	9250	9250	9250	0
77	20240926	182300	7954000	9250	9250	9250	9250	0
78	20240926	182200	7954000	9250	9250	9250	9250	0
79	20240926	182100	7954000	9250	9250	9250	9250	0
80	20240926	182000	7954000	9250	9250	9250	9250	0
81	20240926	181900	7954000	9250	9250	9250	9250	0
82	20240926	181800	7954000	9250	9250	9250	9250	0
83	20240926	181700	7954000	9250	9250	9250	9250	0
84	20240926	181600	7954000	9250	9250	9250	9250	0
85	20240926	181500	7954000	9250	9250	9250	9250	0
86	20240926	181400	7954000	9250	9250	9250	9250	0
87	20240926	181300	7954000	9250	9250	9250	9250	0
88	20240926	181200	7954000	9250	9250	9250	9250	0
89	20240926	181100	7954000	9250	9250	9250	9250	0
90	20240926	181000	7954000	9250	9250	9250	9250	0
91	20240926	180900	7954000	9250	9250	9250	9250	0
92	20240926	180800	7954000	9250	9250	9250	9250	23
93	20240926	180700	7954000	9250	9250	9250	9250	0
94	20240926	180600	7954000	9250	9250	9250	9250	0
95	20240926	180500	7954000	9250	9250	9250	9250	0
96	20240926	180400	7954000	9250	9250	9250	9250	0
97	20240926	180300	7954000	9250	9250	9250	9250	0
98	20240926	180200	7954000	9250	9250	9250	9250	0
99	20240926	180100	7954000	9250	9250	9250	9250	0
100	20240926	180000	7954000	9250	9250	9250	9250	0
101	20240926	175900	7954000	9250	9250	9250	9250	0
102	20240926	175800	7954000	9250	9250	9250	9250	0
103	20240926	175700	7954000	9250	9250	9250	9250	0
104	20240926	175600	7954000	9250	9250	9250	9250	0
105	20240926	175500	7954000	9250	9250	9250	9250	0
106	20240926	175400	7954000	9250	9250	9250	9250	0
107	20240926	175300	7954000	9250	9250	9250	9250	0
108	20240926	175200	7954000	9250	9250	9250	9250	0
109	20240926	175100	7954000	9250	9250	9250	9250	0
110	20240926	175000	7954000	9250	9250	9250	9250	0
111	20240926	174900	7954000	9250	9250	9250	9250	0
112	20240926	174800	7954000	9250	9250	9250	9250	0
113	20240926	174700	7954000	9250	9250	9250	9250	0
114	20240926	174600	7954000	9250	9250	9250	9250	0
115	20240926	174500	7954000	9250	9250	9250	9250	0
116	20240926	174400	7954000	9250	9250	9250	9250	0
117	20240926	174300	7954000	9250	9250	9250	9250	0
118	20240926	174200	7954000	9250	9250	9250	9250	0
119	20240926	174100	7954000	9250	9250	9250	9250	0
120	20240926	174000	7954000	9250	9250	9250	9250	0
121	20240926	173900	7954000	9250	9250	9250	9250	0
122	20240926	173800	7954000	9250	9250	9250	9250	23
123	20240926	173700	7954000	9250	9250	9250	9250	0
124	20240926	173600	7954000	9250	9250	9250	9250	0
125	20240926	173500	7954000	9250	9250	9250	9250	0
126	20240926	173400	7954000	9250	9250	9250	9250	0
127	20240926	173300	7954000	9250	9250	9250	9250	0
128	20240926	173200	7954000	9250	9250	9250	9250	0
129	20240926	173100	7954000	9250	9250	9250	9250	0
130	20240926	173000	7954000	9250	9250	9250	9250	0
131	20240926	172900	7954000	9250	9250	9250	9250	0
132	20240926	172800	7954000	9250	9250	9250	9250	0
133	20240926	172700	7954000	9250	9250	9250	9250	0
134	20240926	172600	7954000	9250	9250	9250	9250	0
135	20240926	172500	7954000	9250	9250	9250	9250	0
136	20240926	172400	7954000	9250	9250	9250	9250	0
137	20240926	172300	7954000	9250	9250	9250	9250	0
138	20240926	172200	7954000	9250	9250	9250	9250	0
139	20240926	172100	7954000	9250	9250	9250	9250	0
140	20240926	172000	7954000	9250	9250	9250	9250	0
141	20240926	171900	7954000	9250	9250	9250	9250	0
142	20240926	171800	7954000	9250	9250	9250	9250	0
143	20240926	171700	7954000	9250	9250	9250	9250	0
144	20240926	171600	7954000	9250	9250	9250	9250	0
145	20240926	171500	7954000	9250	9250	9250	9250	0
146	20240926	171400	7954000	9250	9250	9250	9250	0
147	20240926	171300	7954000	9250	9250	9250	9250	0
148	20240926	171200	7954000	9250	9250	9250	9250	0
149	20240926	171100	7954000	9250	9250	9250	9250	0
150	20240926	171000	7954000	9250	9250	9250	9250	0
151	20240926	170900	7954000	9250	9250	9250	9250	0
152	20240926	170800	7954000	9250	9250	9250	9250	23
153	20240926	170700	7954000	9250	9250	9250	9250	0
154	20240926	170600	7954000	9250	9250	9250	9250	0
155	20240926	170500	7954000	9250	9250	9250	9250	0
156	20240926	170400	7954000	9250	9250	9250	9250	0
157	20240926	170300	7954000	9250	9250	9250	9250	0
158	20240926	170200	7954000	9250	9250	9250	9250	0
159	20240926	170100	7954000	9250	9250	9250	9250	0
160	20240926	170000	7954000	9250	9250	9250	9250	0
161	20240926	165900	7954000	9250	9250	9250	9250	0
162	20240926	165800	7954000	9250	9250	9250	9250	0
163	20240926	165700	7954000	9250	9250	9250	9250	0
164	20240926	165600	7954000	9250	9250	9250	9250	0
165	20240926	165500	7954000	9250	9250	9250	9250	0
166	20240926	165400	7954000	9250	9250	9250	9250	0
167	20240926	165300	7954000	9250	9250	9250	9250	0
168	20240926	165200	7954000	9250	9250	9250	9250	0
169	20240926	165100	7954000	9250	9250	9250	9250	0
170	20240926	165000	7954000	9250	9250	9250	9250	0
171	20240926	164900	7954000	9250	9250	9250	9250	0
172	20240926	164800	7954000	9250	9250	9250	9250	0
173	20240926	164700	7954000	9250	9250	9250	9250	0
174	20240926	164600	7954000	9250	9250	9250	9250	0
175	20240926	164500	7954000	9250	9250	9250	9250	0
176	20240926	164400	7954000	9250	9250	9250	9250	0
177	20240926	164300	7954000	9250	9250	9250	9250	0
178	20240926	164200	7954000	9250	9250	9250	9250	0
179	20240926	164100	7954000	9250	9250	9250	9250	0
180	20240926	164000	7954000	9250	9250	9250	9250	0
181	20240926	163900	7954000	9250	9250	9250	9250	0
182	20240926	163800	7954000	9250	9250	9250	9250	23
183	20240926	163700	7954000	9250	9250	9250	9250	0
184	20240926	163600	7954000	9250	9250	9250	9250	0
185	20240926	163500	7954000	9250	9250	9250	9250	0
186	20240926	163400	7954000	9250	9250	9250	9250	0
187	20240926	163300	7954000	9250	9250	9250	9250	0
188	20240926	163200	7954000	9250	9250	9250	9250	0
189	20240926	163100	7954000	9250	9250	9250	9250	0
190	20240926	163000	7954000	9250	9250	9250	9250	0
191	20240926	162900	7954000	9250	9250	9250	9250	0
192	20240926	162800	7954000	9250	9250	9250	9250	0
193	20240926	162700	7954000	9250	9250	9250	9250	0
194	20240926	162600	7954000	9250	9250	9250	9250	0
195	20240926	162500	7954000	9250	9250	9250	9250	0
196	20240926	162400	7954000	9250	9250	9250	9250	0
197	20240926	162300	7954000	9250	9250	9250	9250	0
198	20240926	162200	7954000	9250	9250	9250	9250	0
199	20240926	162100	7954000	9250	9250	9250	9250	0
200	20240926	162000	7954000	9250	9250	9250	9250	0
201	20240926	161900	7954000	9250	9250	9250	9250	0
202	20240926	161800	7954000	9250	9250	9250	9250	0
203	20240926	161700	7954000	9250	9250	9250	9250	0
204	20240926	161600	7954000	9250	9250	9250	9250	0
205	20240926	161500	7954000	9250	9250	9250	9250	0
206	20240926	161400	7954000	9250	9250	9250	9250	0
207	20240926	161300	7954000	9250	9250	9250	9250	0
208	20240926	161200	7954000	9250	9250	9250	9250	0
209	20240926	161100	7954000	9250	9250	9250	9250	0
210	20240926	161000	7954000	9250	9250	9250	9250	0
211	20240926	160900	7954000	9250	9250	9250	9250	0
212	20240926	160800	7954000	9250	9250	9250	9250	23
213	20240926	160700	7954000	9250	9250	9250	9250	0
214	20240926	160600	7954000	9250	9250	9250	9250	0
215	20240926	160500	7954000	9250	9250	9250	9250	0
216	20240926	160400	7954000	9250	9250	9250	9250	0
217	20240926	160300	7954000	9250	9250	9250	9250	0
218	20240926	160200	7954000	9250	9250	9250	9250	0
219	20240926	160100	7954000	9250	9250	9250	9250	0
220	20240926	160000	7954000	9250	9250	9250	9250	0
221	20240926	155900	7954000	9250	9250	9250	9250	0
222	20240926	155800	7954000	9250	9250	9250	9250	0
223	20240926	155700	7954000	9250	9250	9250	9250	0
224	20240926	155600	7954000	9250	9250	9250	9250	0
225	20240926	155500	7954000	9250	9250	9250	9250	0
226	20240926	155400	7954000	9250	9250	9250	9250	0
227	20240926	155300	7954000	9250	9250	9250	9250	0
228	20240926	155200	7954000	9250	9250	9250	9250	0
229	20240926	155100	7954000	9250	9250	9250	9250	0
230	20240926	155000	7954000	9250	9250	9250	9250	0
231	20240926	154900	7954000	9250	9250	9250	9250	0
232	20240926	154800	7954000	9250	9250	9250	9250	0
233	20240926	154700	7954000	9250	9250	9250	9250	0
234	20240926	154600	7954000	9250	9250	9250	9250	0
235	20240926	154500	7954000	9250	9250	9250	9250	0
236	20240926	154400	7954000	9250	9250	9250	9250	0
237	20240926	154300	7954000	9250	9250	9250	9250	0
238	20240926	154200	7954000	9250	9250	9250	9250	0
239	20240926	154100	7954000	9250	9250	9250	9250	0
240	20240926	154000	7954000	9250	9250	9250	9250	0
241	20240926	153900	7954000	9250	9250	9250	9250	0
242	20240926	153800	7954000	9250	9250	9250	9250	23
243	20240926	153700	7954000	9250	9250	9250	9250	0
244	20240926	153600	7954000	9250	9250	9250	9250	0
245	20240926	153500	7954000	9250	9250	9250	9250	0
246	20240926	153400	7954000	9250	9250	9250	9250	0
247	20240926	153300	7954000	9250	9250	9250	9250	0
248	20240926	153200	7954000	9250	9250	9250	9250	0
249	20240926	153100	7954000	9250	9250	9250	9250	0
250	20240926	153000	7954000	9250	9250	9250	9250	23
251	20240926	152900	7741250	9180	9180	9180	9180	0
252	20240926	152800	7741250	9180	9180	9180	9180	0
253	20240926	152700	7741250	9180	9180	9180	9180	0
254	20240926	152600	7741250	9180	9180	9180	9180	0
255	20240926	152500	7741250	9180	9180	9180	9180	0
256	20240926	152400	7741250	9180	9180	9180	9180	0
257	20240926	152300	7741250	9180	9180	9180	9180	0
258	20240926	152200	7741250	9180	9180	9180	9180	0
259	20240926	152100	7741250	9180	9180	9180	9180	0
260	20240926	152000	7741250	9180	9180	9180	9180	0
261	20240926	151900	7741250	9180	9180	9180	9180	0
262	20240926	151800	7741250	9180	9180	9180	9180	0
263	20240926	151700	7741250	9180	9180	9180	9180	0
264	20240926	151600	7741250	9180	9180	9180	9180	0
265	20240926	151500	7741250	9180	9180	9180	9180	0
266	20240926	151400	7741250	9180	9180	9180	9180	0
267	20240926	151300	7741250	9180	9180	9180	9180	0
268	20240926	151200	7741250	9180	9180	9180	9180	0
269	20240926	151100	7741250	9180	9180	9180	9180	0
270	20240926	151000	7741250	9180	9180	9180	9180	0
271	20240926	150900	7741250	9180	9180	9180	9180	0
272	20240926	150800	7741250	9180	9180	9180	9180	0
273	20240926	150700	7741250	9180	9180	9180	9180	0
274	20240926	150600	7741250	9180	9180	9180	9180	0
275	20240926	150500	7741250	9180	9180	9180	9180	0
276	20240926	150400	7741250	9180	9180	9180	9180	0
277	20240926	150300	7741250	9180	9180	9180	9180	0
278	20240926	150200	7741250	9180	9180	9180	9180	15
279	20240926	150100	7603550	9180	9180	9180	9180	0
280	20240926	150000	7603550	9180	9180	9180	9180	0
281	20240926	145900	7603550	9180	9180	9180	9180	0
282	20240926	145800	7603550	9180	9180	9180	9180	0
283	20240926	145700	7603550	9180	9180	9180	9180	0
284	20240926	145600	7603550	9180	9180	9180	9180	0
285	20240926	145500	7603550	9180	9180	9180	9180	0
286	20240926	145400	7603550	9180	9180	9180	9180	0
287	20240926	145300	7603550	9180	9180	9180	9180	21
288	20240926	145200	7410770	9180	9180	9180	9180	0
289	20240926	145100	7410770	9180	9180	9180	9180	0
290	20240926	145000	7410770	9180	9180	9180	9180	0
291	20240926	144900	7410770	9180	9180	9180	9180	0
292	20240926	144800	7410770	9180	9180	9180	9180	0
293	20240926	144700	7410770	9180	9180	9180	9180	0
294	20240926	144600	7410770	9180	9180	9180	9180	0
295	20240926	144500	7410770	9180	9180	9180	9180	0
296	20240926	144400	7410770	9180	9180	9180	9180	0
297	20240926	144300	7410770	9180	9180	9180	9180	0
298	20240926	144200	7410770	9180	9180	9180	9180	0
299	20240926	144100	7410770	9180	9180	9180	9180	1
300	20240926	144000	7401590	9250	9250	9250	9250	0
301	20240926	143900	7401590	9250	9250	9250	9250	0
302	20240926	143800	7401590	9250	9250	9250	9250	0
303	20240926	143700	7401590	9250	9250	9250	9250	0
304	20240926	143600	7401590	9250	9250	9250	9250	0
305	20240926	143500	7401590	9250	9250	9250	9250	0
306	20240926	143400	7401590	9250	9250	9250	9250	0
307	20240926	143300	7401590	9250	9250	9250	9250	0
308	20240926	143200	7401590	9250	9250	9250	9250	0
309	20240926	143100	7401590	9250	9250	9250	9250	0
310	20240926	143000	7401590	9250	9250	9250	9250	0
311	20240926	142900	7401590	9250	9250	9250	9250	0
312	20240926	142800	7401590	9250	9250	9250	9250	0
313	20240926	142700	7401590	9250	9250	9250	9250	0
314	20240926	142600	7401590	9250	9250	9250	9250	0
315	20240926	142500	7401590	9250	9250	9250	9250	0
316	20240926	142400	7401590	9250	9250	9250	9250	0
317	20240926	142300	7401590	9250	9250	9250	9250	0
318	20240926	142200	7401590	9250	9250	9250	9250	1
319	20240926	142100	7392340	9180	9180	9180	9180	0
320	20240926	142000	7392340	9180	9180	9180	9180	0
321	20240926	141900	7392340	9180	9180	9180	9180	0
322	20240926	141800	7392340	9180	9180	9180	9180	0
323	20240926	141700	7392340	9180	9180	9180	9180	0
324	20240926	141600	7392340	9180	9180	9180	9180	0
325	20240926	141500	7392340	9180	9180	9180	9180	0
326	20240926	141400	7392340	9180	9180	9180	9180	0
327	20240926	141300	7392340	9180	9180	9180	9180	0
328	20240926	141200	7392340	9180	9180	9180	9180	0
329	20240926	141100	7392340	9180	9180	9180	9180	0
330	20240926	141000	7392340	9180	9180	9180	9180	0
331	20240926	140900	7392340	9180	9180	9180	9180	0
332	20240926	140800	7392340	9180	9180	9180	9180	0
333	20240926	140700	7392340	9180	9200	9200	9180	90
334	20240926	140600	6565830	9270	9270	9270	9270	0
335	20240926	140500	6565830	9270	9270	9270	9270	0
336	20240926	140400	6565830	9270	9270	9270	9270	0
337	20240926	140300	6565830	9270	9270	9270	9270	0
338	20240926	140200	6565830	9270	9270	9270	9270	0
339	20240926	140100	6565830	9270	9270	9270	9270	0
340	20240926	140000	6565830	9270	9270	9270	9270	0
341	20240926	135900	6565830	9270	9270	9270	9270	0
342	20240926	135800	6565830	9270	9270	9270	9270	0
343	20240926	135700	6565830	9270	9270	9270	9270	0
344	20240926	135600	6565830	9270	9270	9270	9270	0
345	20240926	135500	6565830	9270	9270	9270	9270	0
346	20240926	135400	6565830	9270	9270	9270	9270	0
347	20240926	135300	6565830	9270	9270	9270	9270	0
348	20240926	135200	6565830	9270	9270	9270	9270	0
349	20240926	135100	6565830	9270	9270	9270	9270	0
350	20240926	135000	6565830	9270	9270	9270	9270	0
351	20240926	134900	6565830	9270	9270	9270	9270	0
352	20240926	134800	6565830	9270	9270	9270	9270	0
353	20240926	134700	6565830	9270	9270	9270	9270	0
354	20240926	134600	6565830	9270	9270	9270	9270	0
355	20240926	134500	6565830	9270	9270	9270	9270	0
356	20240926	134400	6565830	9270	9270	9270	9270	1
357	20240926	134300	6556560	9190	9190	9190	9190	0
358	20240926	134200	6556560	9190	9190	9190	9190	0
359	20240926	134100	6556560	9190	9190	9190	9190	0
360	20240926	134000	6556560	9190	9190	9190	9190	0
361	20240926	133900	6556560	9190	9190	9190	9190	0
362	20240926	133800	6556560	9190	9190	9190	9190	0
363	20240926	133700	6556560	9190	9190	9190	9190	0
364	20240926	133600	6556560	9190	9190	9190	9190	0
365	20240926	133500	6556560	9190	9190	9190	9190	0
366	20240926	133400	6556560	9190	9190	9190	9190	0
367	20240926	133300	6556560	9190	9190	9190	9190	0
368	20240926	133200	6556560	9190	9190	9190	9190	0
369	20240926	133100	6556560	9190	9190	9190	9190	0
370	20240926	133000	6556560	9190	9190	9190	9190	1
371	20240926	132900	6547370	9260	9260	9260	9260	0
372	20240926	132800	6547370	9260	9260	9260	9260	10
373	20240926	132700	6454770	9260	9260	9260	9260	0
374	20240926	132600	6454770	9260	9260	9260	9260	497
375	20240926	132500	1852550	9260	9260	9260	9260	3
376	20240926	132400	1824770	9270	9260	9270	9260	5
377	20240926	132300	1778460	9260	9260	9260	9260	0
378	20240926	132200	1778460	9260	9260	9260	9260	0
379	20240926	132100	1778460	9260	9260	9260	9260	0
380	20240926	132000	1778460	9260	9260	9260	9260	0
381	20240926	131900	1778460	9260	9260	9260	9260	0
382	20240926	131800	1778460	9260	9260	9260	9260	0
383	20240926	131700	1778460	9260	9260	9260	9260	0
384	20240926	131600	1778460	9260	9260	9260	9260	0
385	20240926	131500	1778460	9260	9260	9260	9260	0
386	20240926	131400	1778460	9260	9260	9260	9260	0
387	20240926	131300	1778460	9260	9260	9260	9260	0
388	20240926	131200	1778460	9260	9260	9260	9260	0
389	20240926	131100	1778460	9260	9260	9260	9260	0
390	20240926	131000	1778460	9260	9260	9260	9260	0
391	20240926	130900	1778460	9260	9260	9260	9260	0
392	20240926	130800	1778460	9260	9260	9260	9260	0
393	20240926	130700	1778460	9260	9260	9260	9260	0
394	20240926	130600	1778460	9260	9260	9260	9260	0
395	20240926	130500	1778460	9260	9260	9260	9260	0
396	20240926	130400	1778460	9260	9260	9260	9260	0
397	20240926	130300	1778460	9260	9260	9260	9260	0
398	20240926	130200	1778460	9260	9260	9260	9260	0
399	20240926	130100	1778460	9260	9260	9260	9260	1
400	20240926	130000	1769200	9200	9200	9200	9200	2
401	20240926	125900	1750800	9200	9200	9200	9200	0
402	20240926	125800	1750800	9200	9200	9200	9200	0
403	20240926	125700	1750800	9200	9200	9200	9200	0
404	20240926	125600	1750800	9200	9200	9200	9200	0
405	20240926	125500	1750800	9200	9200	9200	9200	0
406	20240926	125400	1750800	9200	9200	9200	9200	0
407	20240926	125300	1750800	9200	9200	9200	9200	0
408	20240926	125200	1750800	9200	9200	9200	9200	0
409	20240926	125100	1750800	9200	9200	9200	9200	3
410	20240926	125000	1723200	9200	9200	9200	9200	0
411	20240926	124900	1723200	9200	9200	9200	9200	0
412	20240926	124800	1723200	9200	9200	9200	9200	0
413	20240926	124700	1723200	9200	9200	9200	9200	0
414	20240926	124600	1723200	9200	9200	9200	9200	0
415	20240926	124500	1723200	9200	9200	9200	9200	0
416	20240926	124400	1723200	9200	9200	9200	9200	0
417	20240926	124300	1723200	9200	9200	9200	9200	0
418	20240926	124200	1723200	9200	9200	9200	9200	0
419	20240926	124100	1723200	9200	9200	9200	9200	0
420	20240926	124000	1723200	9200	9200	9200	9200	0
421	20240926	123900	1723200	9200	9200	9200	9200	0
422	20240926	123800	1723200	9200	9200	9200	9200	0
423	20240926	123700	1723200	9200	9200	9200	9200	0
424	20240926	123600	1723200	9200	9200	9200	9200	0
425	20240926	123500	1723200	9200	9200	9200	9200	0
426	20240926	123400	1723200	9200	9200	9200	9200	0
427	20240926	123300	1723200	9200	9200	9200	9200	0
428	20240926	123200	1723200	9200	9200	9200	9200	0
429	20240926	123100	1723200	9200	9200	9200	9200	0
430	20240926	123000	1723200	9200	9200	9200	9200	0
431	20240926	122900	1723200	9200	9200	9200	9200	0
432	20240926	122800	1723200	9200	9200	9200	9200	0
433	20240926	122700	1723200	9200	9200	9200	9200	0
434	20240926	122600	1723200	9200	9200	9200	9200	0
435	20240926	122500	1723200	9200	9200	9200	9200	0
436	20240926	122400	1723200	9200	9200	9200	9200	0
437	20240926	122300	1723200	9200	9200	9200	9200	0
438	20240926	122200	1723200	9200	9200	9200	9200	0
439	20240926	122100	1723200	9200	9200	9200	9200	0
440	20240926	122000	1723200	9200	9200	9200	9200	0
441	20240926	121900	1723200	9200	9200	9200	9200	0
442	20240926	121800	1723200	9200	9200	9200	9200	0
443	20240926	121700	1723200	9200	9200	9200	9200	0
444	20240926	121600	1723200	9200	9200	9200	9200	0
445	20240926	121500	1723200	9200	9200	9200	9200	0
446	20240926	121400	1723200	9200	9200	9200	9200	0
447	20240926	121300	1723200	9200	9200	9200	9200	0
448	20240926	121200	1723200	9200	9200	9200	9200	0
449	20240926	121100	1723200	9200	9200	9200	9200	0
450	20240926	121000	1723200	9200	9200	9200	9200	0
451	20240926	120900	1723200	9200	9200	9200	9200	0
452	20240926	120800	1723200	9200	9200	9200	9200	0
453	20240926	120700	1723200	9200	9200	9200	9200	3
454	20240926	120600	1695600	9200	9200	9200	9200	0
455	20240926	120500	1695600	9200	9200	9200	9200	0
456	20240926	120400	1695600	9200	9200	9200	9200	0
457	20240926	120300	1695600	9200	9200	9200	9200	0
458	20240926	120200	1695600	9200	9200	9200	9200	0
459	20240926	120100	1695600	9200	9200	9200	9200	0
460	20240926	120000	1695600	9200	9200	9200	9200	0
461	20240926	115900	1695600	9200	9200	9200	9200	0
462	20240926	115800	1695600	9200	9200	9200	9200	0
463	20240926	115700	1695600	9200	9200	9200	9200	0
464	20240926	115600	1695600	9200	9200	9200	9200	0
465	20240926	115500	1695600	9200	9200	9200	9200	0
466	20240926	115400	1695600	9200	9200	9200	9200	0
467	20240926	115300	1695600	9200	9200	9200	9200	0
468	20240926	115200	1695600	9200	9200	9200	9200	0
469	20240926	115100	1695600	9200	9200	9200	9200	0
470	20240926	115000	1695600	9200	9200	9200	9200	0
471	20240926	114900	1695600	9200	9200	9200	9200	0
472	20240926	114800	1695600	9200	9200	9200	9200	0
473	20240926	114700	1695600	9200	9200	9200	9200	0
474	20240926	114600	1695600	9200	9200	9200	9200	0
475	20240926	114500	1695600	9200	9200	9200	9200	0
476	20240926	114400	1695600	9200	9200	9200	9200	0
477	20240926	114300	1695600	9200	9200	9200	9200	0
478	20240926	114200	1695600	9200	9200	9200	9200	0
479	20240926	114100	1695600	9200	9200	9200	9200	0
480	20240926	114000	1695600	9200	9200	9200	9200	0
481	20240926	113900	1695600	9200	9200	9200	9200	0
482	20240926	113800	1695600	9200	9200	9200	9200	0
483	20240926	113700	1695600	9200	9200	9200	9200	0
484	20240926	113600	1695600	9200	9200	9200	9200	0
485	20240926	113500	1695600	9200	9200	9200	9200	0
486	20240926	113400	1695600	9200	9200	9200	9200	0
487	20240926	113300	1695600	9200	9200	9200	9200	0
488	20240926	113200	1695600	9200	9200	9200	9200	0
489	20240926	113100	1695600	9200	9200	9200	9200	0
490	20240926	113000	1695600	9200	9200	9200	9200	0
491	20240926	112900	1695600	9200	9200	9200	9200	0
492	20240926	112800	1695600	9200	9200	9200	9200	0
493	20240926	112700	1695600	9200	9200	9200	9200	0
494	20240926	112600	1695600	9200	9200	9200	9200	0
495	20240926	112500	1695600	9200	9200	9200	9200	0
496	20240926	112400	1695600	9200	9200	9200	9200	0
497	20240926	112300	1695600	9200	9200	9200	9200	0
498	20240926	112200	1695600	9200	9200	9200	9200	0
499	20240926	112100	1695600	9200	9200	9200	9200	0
500	20240926	112000	1695600	9200	9200	9200	9200	0
501	20240926	111900	1695600	9200	9200	9200	9200	0
502	20240926	111800	1695600	9200	9200	9200	9200	0
503	20240926	111700	1695600	9200	9200	9200	9200	0
504	20240926	111600	1695600	9200	9200	9200	9200	0
505	20240926	111500	1695600	9200	9200	9200	9200	0
506	20240926	111400	1695600	9200	9200	9200	9200	0
507	20240926	111300	1695600	9200	9200	9200	9200	0
508	20240926	111200	1695600	9200	9200	9200	9200	0
509	20240926	111100	1695600	9200	9200	9200	9200	0
510	20240926	111000	1695600	9200	9200	9200	9200	0
511	20240926	110900	1695600	9200	9200	9200	9200	0
512	20240926	110800	1695600	9200	9200	9200	9200	0
513	20240926	110700	1695600	9200	9210	9210	9200	10
514	20240926	110600	1603550	9270	9270	9270	9270	5
515	20240926	110500	1557200	9270	9270	9270	9270	5
516	20240926	110400	1510850	9270	9270	9270	9270	0
517	20240926	110300	1510850	9270	9270	9270	9270	0
518	20240926	110200	1510850	9270	9270	9270	9270	0
519	20240926	110100	1510850	9270	9270	9270	9270	0
520	20240926	110000	1510850	9270	9270	9270	9270	0
521	20240926	105900	1510850	9270	9270	9270	9270	0
522	20240926	105800	1510850	9270	9270	9270	9270	1
523	20240926	105700	1501580	9200	9200	9200	9200	0
524	20240926	105600	1501580	9200	9200	9200	9200	0
525	20240926	105500	1501580	9200	9200	9200	9200	0
526	20240926	105400	1501580	9200	9200	9200	9200	0
527	20240926	105300	1501580	9200	9200	9200	9200	0
528	20240926	105200	1501580	9200	9200	9200	9200	0
529	20240926	105100	1501580	9200	9200	9200	9200	0
530	20240926	105000	1501580	9200	9200	9200	9200	0
531	20240926	104900	1501580	9200	9200	9200	9200	0
532	20240926	104800	1501580	9200	9200	9200	9200	0
533	20240926	104700	1501580	9200	9200	9200	9200	11
534	20240926	104600	1400380	9200	9200	9200	9200	0
535	20240926	104500	1400380	9200	9230	9230	9200	5
536	20240926	104400	1354320	9280	9280	9280	9280	0
537	20240926	104300	1354320	9280	9280	9280	9280	0
538	20240926	104200	1354320	9280	9280	9280	9280	0
539	20240926	104100	1354320	9280	9280	9280	9280	0
540	20240926	104000	1354320	9280	9280	9280	9280	0
541	20240926	103900	1354320	9280	9280	9280	9280	0
542	20240926	103800	1354320	9280	9280	9280	9280	0
543	20240926	103700	1354320	9280	9280	9280	9280	0
544	20240926	103600	1354320	9280	9280	9280	9280	0
545	20240926	103500	1354320	9280	9280	9280	9280	0
546	20240926	103400	1354320	9280	9280	9280	9280	0
547	20240926	103300	1354320	9280	9280	9280	9280	0
548	20240926	103200	1354320	9280	9280	9280	9280	0
549	20240926	103100	1354320	9280	9280	9280	9280	0
550	20240926	103000	1354320	9280	9280	9280	9280	0
551	20240926	102900	1354320	9280	9280	9280	9280	0
552	20240926	102800	1354320	9280	9280	9280	9280	0
553	20240926	102700	1354320	9280	9280	9280	9280	0
554	20240926	102600	1354320	9280	9280	9280	9280	0
555	20240926	102500	1354320	9280	9280	9280	9280	0
556	20240926	102400	1354320	9280	9280	9280	9280	0
557	20240926	102300	1354320	9280	9280	9280	9280	0
558	20240926	102200	1354320	9280	9280	9280	9280	0
559	20240926	102100	1354320	9280	9280	9280	9280	0
560	20240926	102000	1354320	9280	9280	9280	9280	0
561	20240926	101900	1354320	9280	9280	9280	9280	0
562	20240926	101800	1354320	9280	9280	9280	9280	0
563	20240926	101700	1354320	9280	9280	9280	9280	0
564	20240926	101600	1354320	9280	9280	9280	9280	0
565	20240926	101500	1354320	9280	9280	9280	9280	0
566	20240926	101400	1354320	9280	9280	9280	9280	0
567	20240926	101300	1354320	9280	9280	9280	9280	0
568	20240926	101200	1354320	9280	9280	9280	9280	6
569	20240926	101100	1298640	9280	9280	9280	9280	0
570	20240926	101000	1298640	9280	9280	9280	9280	0
571	20240926	100900	1298640	9280	9280	9280	9280	0
572	20240926	100800	1298640	9280	9280	9280	9280	0
573	20240926	100700	1298640	9280	9280	9280	9280	0
574	20240926	100600	1298640	9280	9280	9280	9280	0
575	20240926	100500	1298640	9280	9280	9280	9280	0
576	20240926	100400	1298640	9280	9280	9280	9280	1
577	20240926	100300	1289360	9290	9290	9290	9290	0
578	20240926	100200	1289360	9290	9290	9290	9290	0
579	20240926	100100	1289360	9290	9290	9290	9290	0
580	20240926	100000	1289360	9290	9290	9290	9290	0
581	20240926	095900	1289360	9290	9290	9290	9290	0
582	20240926	095800	1289360	9290	9290	9290	9290	0
583	20240926	095700	1289360	9290	9290	9290	9290	0
584	20240926	095600	1289360	9290	9290	9290	9290	0
585	20240926	095500	1289360	9290	9290	9290	9290	0
586	20240926	095400	1289360	9290	9290	9290	9290	0
587	20240926	095300	1289360	9290	9290	9290	9290	0
588	20240926	095200	1289360	9290	9290	9290	9290	0
589	20240926	095100	1289360	9290	9290	9290	9290	0
590	20240926	095000	1289360	9290	9290	9290	9290	0
591	20240926	094900	1289360	9290	9290	9290	9290	0
592	20240926	094800	1289360	9290	9290	9290	9290	0
593	20240926	094700	1289360	9290	9290	9290	9290	2
594	20240926	094600	1270780	9290	9290	9290	9290	6
595	20240926	094500	1215040	9290	9290	9290	9290	0
596	20240926	094400	1215040	9290	9290	9290	9290	0
597	20240926	094300	1215040	9290	9290	9290	9290	0
598	20240926	094200	1215040	9290	9290	9290	9290	0
599	20240926	094100	1215040	9290	9290	9290	9290	1
600	20240926	094000	1205750	9290	9290	9290	9290	1
601	20240926	093900	1196460	9290	9290	9290	9290	3
602	20240926	093800	1168590	9290	9290	9290	9290	0
603	20240926	093700	1168590	9290	9290	9290	9290	0
604	20240926	093600	1168590	9290	9290	9290	9290	0
605	20240926	093500	1168590	9290	9290	9290	9290	2
606	20240926	093400	1150010	9290	9290	9290	9290	0
607	20240926	093300	1150010	9290	9290	9290	9290	0
608	20240926	093200	1150010	9290	9290	9290	9290	0
609	20240926	093100	1150010	9290	9290	9290	9290	0
610	20240926	093000	1150010	9290	9290	9290	9290	0
611	20240926	092900	1150010	9290	9290	9290	9290	0
612	20240926	092800	1150010	9290	9290	9290	9290	0
613	20240926	092700	1150010	9290	9290	9290	9290	0
614	20240926	092600	1150010	9290	9290	9290	9290	0
615	20240926	092500	1150010	9290	9290	9290	9290	1
616	20240926	092400	1140720	9290	9290	9290	9290	0
617	20240926	092300	1140720	9290	9290	9290	9290	0
618	20240926	092200	1140720	9290	9290	9290	9290	0
619	20240926	092100	1140720	9290	9290	9290	9290	0
620	20240926	092000	1140720	9290	9260	9290	9260	110
621	20240926	091900	119330	9260	9260	9260	9260	0
622	20240926	091800	119330	9260	9260	9260	9260	0
623	20240926	091700	119330	9260	9260	9260	9260	0
624	20240926	091600	119330	9260	9260	9260	9260	0
625	20240926	091500	119330	9260	9260	9260	9260	0
626	20240926	091400	119330	9260	9260	9260	9260	0
627	20240926	091300	119330	9260	9260	9260	9260	0
628	20240926	091200	119330	9260	9260	9260	9260	0
629	20240926	091100	119330	9260	9260	9260	9260	0
630	20240926	091000	119330	9260	9260	9260	9260	0
631	20240926	090900	119330	9260	9260	9260	9260	0
632	20240926	090800	119330	9260	9260	9260	9260	0
633	20240926	090700	119330	9260	9260	9260	9260	0
634	20240926	090600	119330	9260	9260	9260	9260	0
635	20240926	090500	119330	9260	9260	9260	9260	0
636	20240926	090400	119330	9260	9260	9260	9260	0
637	20240926	090300	119330	9260	9260	9260	9260	0
638	20240926	090200	119330	9260	9260	9260	9260	0
639	20240926	090100	119330	9260	9260	9260	9260	0
640	20240926	090000	119330	9260	9160	9260	9160	13