KissMeData/028080/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191200	88954140	2910	2910	2910	2910	134
3	20240926	191100	88954140	2910	2910	2910	2910	0
4	20240926	191000	88954140	2910	2910	2910	2910	0
5	20240926	190900	88954140	2910	2910	2910	2910	0
6	20240926	190800	88954140	2910	2910	2910	2910	0
7	20240926	190700	88954140	2910	2910	2910	2910	0
8	20240926	190600	88954140	2910	2910	2910	2910	0
9	20240926	190500	88954140	2910	2910	2910	2910	0
10	20240926	190400	88954140	2910	2910	2910	2910	0
11	20240926	190300	88954140	2910	2910	2910	2910	0
12	20240926	190200	88954140	2910	2910	2910	2910	0
13	20240926	190100	88954140	2910	2910	2910	2910	0
14	20240926	190000	88954140	2910	2910	2910	2910	0
15	20240926	185900	88954140	2910	2910	2910	2910	0
16	20240926	185800	88954140	2910	2910	2910	2910	0
17	20240926	185700	88954140	2910	2910	2910	2910	0
18	20240926	185600	88954140	2910	2910	2910	2910	0
19	20240926	185500	88954140	2910	2910	2910	2910	0
20	20240926	185400	88954140	2910	2910	2910	2910	0
21	20240926	185300	88954140	2910	2910	2910	2910	0
22	20240926	185200	88954140	2910	2910	2910	2910	0
23	20240926	185100	88954140	2910	2910	2910	2910	0
24	20240926	185000	88954140	2910	2910	2910	2910	0
25	20240926	184900	88954140	2910	2910	2910	2910	0
26	20240926	184800	88954140	2910	2910	2910	2910	0
27	20240926	184700	88954140	2910	2910	2910	2910	0
28	20240926	184600	88954140	2910	2910	2910	2910	0
29	20240926	184500	88954140	2910	2910	2910	2910	0
30	20240926	184400	88954140	2910	2910	2910	2910	0
31	20240926	184300	88954140	2910	2910	2910	2910	0
32	20240926	184200	88954140	2910	2910	2910	2910	134
33	20240926	184100	88954140	2910	2910	2910	2910	0
34	20240926	184000	88954140	2910	2910	2910	2910	0
35	20240926	183900	88954140	2910	2910	2910	2910	0
36	20240926	183800	88954140	2910	2910	2910	2910	0
37	20240926	183700	88954140	2910	2910	2910	2910	0
38	20240926	183600	88954140	2910	2910	2910	2910	0
39	20240926	183500	88954140	2910	2910	2910	2910	0
40	20240926	183400	88954140	2910	2910	2910	2910	0
41	20240926	183300	88954140	2910	2910	2910	2910	0
42	20240926	183200	88954140	2910	2910	2910	2910	0
43	20240926	183100	88954140	2910	2910	2910	2910	0
44	20240926	183000	88954140	2910	2910	2910	2910	0
45	20240926	182900	88954140	2910	2910	2910	2910	0
46	20240926	182800	88954140	2910	2910	2910	2910	0
47	20240926	182700	88954140	2910	2910	2910	2910	0
48	20240926	182600	88954140	2910	2910	2910	2910	0
49	20240926	182500	88954140	2910	2910	2910	2910	0
50	20240926	182400	88954140	2910	2910	2910	2910	0
51	20240926	182300	88954140	2910	2910	2910	2910	0
52	20240926	182200	88954140	2910	2910	2910	2910	0
53	20240926	182100	88954140	2910	2910	2910	2910	0
54	20240926	182000	88954140	2910	2910	2910	2910	0
55	20240926	181900	88954140	2910	2910	2910	2910	0
56	20240926	181800	88954140	2910	2910	2910	2910	0
57	20240926	181700	88954140	2910	2910	2910	2910	0
58	20240926	181600	88954140	2910	2910	2910	2910	0
59	20240926	181500	88954140	2910	2910	2910	2910	0
60	20240926	181400	88954140	2910	2910	2910	2910	0
61	20240926	181300	88954140	2910	2910	2910	2910	0
62	20240926	181200	88954140	2910	2910	2910	2910	134
63	20240926	181100	88954140	2910	2910	2910	2910	0
64	20240926	181000	88954140	2910	2910	2910	2910	0
65	20240926	180900	88954140	2910	2910	2910	2910	0
66	20240926	180800	88954140	2910	2910	2910	2910	0
67	20240926	180700	88954140	2910	2910	2910	2910	0
68	20240926	180600	88954140	2910	2910	2910	2910	0
69	20240926	180500	88954140	2910	2910	2910	2910	0
70	20240926	180400	88954140	2910	2910	2910	2910	0
71	20240926	180300	88954140	2910	2910	2910	2910	0
72	20240926	180200	88954140	2910	2910	2910	2910	0
73	20240926	180100	88954140	2910	2910	2910	2910	0
74	20240926	180000	88954140	2910	2910	2910	2910	0
75	20240926	175900	88954140	2910	2910	2910	2910	0
76	20240926	175800	88954140	2910	2910	2910	2910	0
77	20240926	175700	88954140	2910	2910	2910	2910	0
78	20240926	175600	88954140	2910	2910	2910	2910	0
79	20240926	175500	88954140	2910	2910	2910	2910	0
80	20240926	175400	88954140	2910	2910	2910	2910	0
81	20240926	175300	88954140	2910	2910	2910	2910	0
82	20240926	175200	88954140	2910	2910	2910	2910	0
83	20240926	175100	88954140	2910	2910	2910	2910	0
84	20240926	175000	88954140	2910	2910	2910	2910	0
85	20240926	174900	88954140	2910	2910	2910	2910	0
86	20240926	174800	88954140	2910	2910	2910	2910	0
87	20240926	174700	88954140	2910	2910	2910	2910	0
88	20240926	174600	88954140	2910	2910	2910	2910	0
89	20240926	174500	88954140	2910	2910	2910	2910	0
90	20240926	174400	88954140	2910	2910	2910	2910	0
91	20240926	174300	88954140	2910	2910	2910	2910	0
92	20240926	174200	88954140	2910	2910	2910	2910	134
93	20240926	174100	88954140	2910	2910	2910	2910	0
94	20240926	174000	88954140	2910	2910	2910	2910	0
95	20240926	173900	88954140	2910	2910	2910	2910	0
96	20240926	173800	88954140	2910	2910	2910	2910	0
97	20240926	173700	88954140	2910	2910	2910	2910	0
98	20240926	173600	88954140	2910	2910	2910	2910	0
99	20240926	173500	88954140	2910	2910	2910	2910	0
100	20240926	173400	88954140	2910	2910	2910	2910	0
101	20240926	173300	88954140	2910	2910	2910	2910	0
102	20240926	173200	88954140	2910	2910	2910	2910	0
103	20240926	173100	88954140	2910	2910	2910	2910	0
104	20240926	173000	88954140	2910	2910	2910	2910	0
105	20240926	172900	88954140	2910	2910	2910	2910	0
106	20240926	172800	88954140	2910	2910	2910	2910	0
107	20240926	172700	88954140	2910	2910	2910	2910	0
108	20240926	172600	88954140	2910	2910	2910	2910	0
109	20240926	172500	88954140	2910	2910	2910	2910	0
110	20240926	172400	88954140	2910	2910	2910	2910	0
111	20240926	172300	88954140	2910	2910	2910	2910	0
112	20240926	172200	88954140	2910	2910	2910	2910	0
113	20240926	172100	88954140	2910	2910	2910	2910	0
114	20240926	172000	88954140	2910	2910	2910	2910	0
115	20240926	171900	88954140	2910	2910	2910	2910	0
116	20240926	171800	88954140	2910	2910	2910	2910	0
117	20240926	171700	88954140	2910	2910	2910	2910	0
118	20240926	171600	88954140	2910	2910	2910	2910	0
119	20240926	171500	88954140	2910	2910	2910	2910	0
120	20240926	171400	88954140	2910	2910	2910	2910	0
121	20240926	171300	88954140	2910	2910	2910	2910	0
122	20240926	171200	88954140	2910	2910	2910	2910	134
123	20240926	171100	88954140	2910	2910	2910	2910	0
124	20240926	171000	88954140	2910	2910	2910	2910	0
125	20240926	170900	88954140	2910	2910	2910	2910	0
126	20240926	170800	88954140	2910	2910	2910	2910	0
127	20240926	170700	88954140	2910	2910	2910	2910	0
128	20240926	170600	88954140	2910	2910	2910	2910	0
129	20240926	170500	88954140	2910	2910	2910	2910	0
130	20240926	170400	88954140	2910	2910	2910	2910	0
131	20240926	170300	88954140	2910	2910	2910	2910	0
132	20240926	170200	88954140	2910	2910	2910	2910	0
133	20240926	170100	88954140	2910	2910	2910	2910	0
134	20240926	170000	88954140	2910	2910	2910	2910	0
135	20240926	165900	88954140	2910	2910	2910	2910	0
136	20240926	165800	88954140	2910	2910	2910	2910	0
137	20240926	165700	88954140	2910	2910	2910	2910	0
138	20240926	165600	88954140	2910	2910	2910	2910	0
139	20240926	165500	88954140	2910	2910	2910	2910	0
140	20240926	165400	88954140	2910	2910	2910	2910	0
141	20240926	165300	88954140	2910	2910	2910	2910	0
142	20240926	165200	88954140	2910	2910	2910	2910	0
143	20240926	165100	88954140	2910	2910	2910	2910	0
144	20240926	165000	88954140	2910	2910	2910	2910	0
145	20240926	164900	88954140	2910	2910	2910	2910	0
146	20240926	164800	88954140	2910	2910	2910	2910	0
147	20240926	164700	88954140	2910	2910	2910	2910	0
148	20240926	164600	88954140	2910	2910	2910	2910	0
149	20240926	164500	88954140	2910	2910	2910	2910	0
150	20240926	164400	88954140	2910	2910	2910	2910	0
151	20240926	164300	88954140	2910	2910	2910	2910	0
152	20240926	164200	88954140	2910	2910	2910	2910	134
153	20240926	164100	88954140	2910	2910	2910	2910	0
154	20240926	164000	88954140	2910	2910	2910	2910	0
155	20240926	163900	88954140	2910	2910	2910	2910	0
156	20240926	163800	88954140	2910	2910	2910	2910	0
157	20240926	163700	88954140	2910	2910	2910	2910	0
158	20240926	163600	88954140	2910	2910	2910	2910	0
159	20240926	163500	88954140	2910	2910	2910	2910	0
160	20240926	163400	88954140	2910	2910	2910	2910	0
161	20240926	163300	88954140	2910	2910	2910	2910	0
162	20240926	163200	88954140	2910	2910	2910	2910	0
163	20240926	163100	88954140	2910	2910	2910	2910	0
164	20240926	163000	88954140	2910	2910	2910	2910	0
165	20240926	162900	88954140	2910	2910	2910	2910	0
166	20240926	162800	88954140	2910	2910	2910	2910	0
167	20240926	162700	88954140	2910	2910	2910	2910	0
168	20240926	162600	88954140	2910	2910	2910	2910	0
169	20240926	162500	88954140	2910	2910	2910	2910	0
170	20240926	162400	88954140	2910	2910	2910	2910	0
171	20240926	162300	88954140	2910	2910	2910	2910	0
172	20240926	162200	88954140	2910	2910	2910	2910	0
173	20240926	162100	88954140	2910	2910	2910	2910	0
174	20240926	162000	88954140	2910	2910	2910	2910	0
175	20240926	161900	88954140	2910	2910	2910	2910	0
176	20240926	161800	88954140	2910	2910	2910	2910	0
177	20240926	161700	88954140	2910	2910	2910	2910	0
178	20240926	161600	88954140	2910	2910	2910	2910	0
179	20240926	161500	88954140	2910	2910	2910	2910	0
180	20240926	161400	88954140	2910	2910	2910	2910	0
181	20240926	161300	88954140	2910	2910	2910	2910	0
182	20240926	161200	88954140	2910	2910	2910	2910	134
183	20240926	161100	88954140	2910	2910	2910	2910	0
184	20240926	161000	88954140	2910	2910	2910	2910	0
185	20240926	160900	88954140	2910	2910	2910	2910	0
186	20240926	160800	88954140	2910	2910	2910	2910	0
187	20240926	160700	88954140	2910	2910	2910	2910	0
188	20240926	160600	88954140	2910	2910	2910	2910	0
189	20240926	160500	88954140	2910	2910	2910	2910	0
190	20240926	160400	88954140	2910	2910	2910	2910	0
191	20240926	160300	88954140	2910	2910	2910	2910	0
192	20240926	160200	88954140	2910	2910	2910	2910	0
193	20240926	160100	88954140	2910	2910	2910	2910	0
194	20240926	160000	88954140	2910	2910	2910	2910	0
195	20240926	155900	88954140	2910	2910	2910	2910	0
196	20240926	155800	88954140	2910	2910	2910	2910	0
197	20240926	155700	88954140	2910	2910	2910	2910	0
198	20240926	155600	88954140	2910	2910	2910	2910	0
199	20240926	155500	88954140	2910	2910	2910	2910	0
200	20240926	155400	88954140	2910	2910	2910	2910	0
201	20240926	155300	88954140	2910	2910	2910	2910	0
202	20240926	155200	88954140	2910	2910	2910	2910	0
203	20240926	155100	88954140	2910	2910	2910	2910	0
204	20240926	155000	88954140	2910	2910	2910	2910	0
205	20240926	154900	88954140	2910	2910	2910	2910	0
206	20240926	154800	88954140	2910	2910	2910	2910	0
207	20240926	154700	88954140	2910	2910	2910	2910	0
208	20240926	154600	88954140	2910	2910	2910	2910	0
209	20240926	154500	88954140	2910	2910	2910	2910	0
210	20240926	154400	88954140	2910	2910	2910	2910	0
211	20240926	154300	88954140	2910	2910	2910	2910	0
212	20240926	154200	88954140	2910	2910	2910	2910	134
213	20240926	154100	88954140	2910	2910	2910	2910	0
214	20240926	154000	88954140	2910	2910	2910	2910	0
215	20240926	153900	88954140	2910	2910	2910	2910	0
216	20240926	153800	88954140	2910	2910	2910	2910	0
217	20240926	153700	88954140	2910	2910	2910	2910	0
218	20240926	153600	88954140	2910	2910	2910	2910	0
219	20240926	153500	88954140	2910	2910	2910	2910	0
220	20240926	153400	88954140	2910	2910	2910	2910	0
221	20240926	153300	88954140	2910	2910	2910	2910	0
222	20240926	153200	88954140	2910	2910	2910	2910	0
223	20240926	153100	88954140	2910	2910	2910	2910	0
224	20240926	153000	88954140	2910	2910	2910	2910	134
225	20240926	152900	88564200	2910	2910	2910	2910	0
226	20240926	152800	88564200	2910	2910	2910	2910	0
227	20240926	152700	88564200	2910	2910	2910	2910	0
228	20240926	152600	88564200	2910	2910	2910	2910	0
229	20240926	152500	88564200	2910	2910	2910	2910	0
230	20240926	152400	88564200	2910	2910	2910	2910	0
231	20240926	152300	88564200	2910	2910	2910	2910	0
232	20240926	152200	88564200	2910	2910	2910	2910	0
233	20240926	152100	88564200	2910	2910	2910	2910	0
234	20240926	152000	88564200	2910	2910	2910	2910	0
235	20240926	151900	88564200	2910	2910	2910	2910	0
236	20240926	151800	88564200	2910	2910	2910	2910	1026
237	20240926	151700	85578540	2910	2910	2910	2910	0
238	20240926	151600	85578540	2910	2910	2910	2910	0
239	20240926	151500	85578540	2910	2910	2910	2910	0
240	20240926	151400	85578540	2910	2910	2910	2910	0
241	20240926	151300	85578540	2910	2910	2910	2910	400
242	20240926	151200	84414540	2910	2910	2910	2910	10
243	20240926	151100	84385440	2915	2915	2915	2915	0
244	20240926	151000	84385440	2915	2915	2915	2915	0
245	20240926	150900	84385440	2915	2915	2915	2915	40
246	20240926	150800	84268840	2920	2920	2920	2920	0
247	20240926	150700	84268840	2920	2920	2920	2920	2
248	20240926	150600	84263000	2910	2910	2910	2910	0
249	20240926	150500	84263000	2910	2910	2910	2910	200
250	20240926	150400	83681000	2915	2915	2915	2915	0
251	20240926	150300	83681000	2915	2915	2915	2915	25
252	20240926	150200	83608125	2915	2915	2915	2915	15
253	20240926	150100	83564400	2915	2915	2915	2915	51
254	20240926	150000	83415735	2915	2915	2915	2915	0
255	20240926	145900	83415735	2915	2915	2915	2915	0
256	20240926	145800	83415735	2915	2915	2915	2915	0
257	20240926	145700	83415735	2915	2915	2915	2915	0
258	20240926	145600	83415735	2915	2915	2915	2915	0
259	20240926	145500	83415735	2915	2915	2915	2915	0
260	20240926	145400	83415735	2915	2915	2915	2915	0
261	20240926	145300	83415735	2915	2915	2915	2915	0
262	20240926	145200	83415735	2915	2915	2915	2915	160
263	20240926	145100	82949335	2915	2915	2915	2915	1
264	20240926	145000	82946420	2905	2905	2905	2905	0
265	20240926	144900	82946420	2905	2905	2905	2905	0
266	20240926	144800	82946420	2905	2905	2905	2905	0
267	20240926	144700	82946420	2905	2905	2905	2905	0
268	20240926	144600	82946420	2905	2905	2905	2905	0
269	20240926	144500	82946420	2905	2905	2905	2905	100
270	20240926	144400	82655920	2905	2905	2905	2905	120
271	20240926	144300	82307320	2905	2905	2905	2905	40
272	20240926	144200	82191120	2905	2905	2905	2905	0
273	20240926	144100	82191120	2905	2905	2905	2905	0
274	20240926	144000	82191120	2905	2905	2905	2905	0
275	20240926	143900	82191120	2905	2905	2905	2905	30
276	20240926	143800	82103970	2905	2905	2905	2905	0
277	20240926	143700	82103970	2905	2905	2905	2905	121
278	20240926	143600	81752465	2920	2920	2920	2920	0
279	20240926	143500	81752465	2920	2920	2920	2920	1
280	20240926	143400	81749545	2915	2915	2915	2915	0
281	20240926	143300	81749545	2915	2915	2915	2915	0
282	20240926	143200	81749545	2915	2915	2915	2915	0
283	20240926	143100	81749545	2915	2915	2915	2915	0
284	20240926	143000	81749545	2915	2915	2915	2915	0
285	20240926	142900	81749545	2915	2915	2915	2915	0
286	20240926	142800	81749545	2915	2915	2915	2915	0
287	20240926	142700	81749545	2915	2915	2915	2915	0
288	20240926	142600	81749545	2915	2915	2915	2915	1
289	20240926	142500	81746630	2905	2905	2905	2905	0
290	20240926	142400	81746630	2905	2905	2905	2905	0
291	20240926	142300	81746630	2905	2905	2905	2905	0
292	20240926	142200	81746630	2905	2905	2905	2905	0
293	20240926	142100	81746630	2905	2905	2905	2905	0
294	20240926	142000	81746630	2905	2905	2905	2905	10
295	20240926	141900	81717580	2920	2920	2920	2920	0
296	20240926	141800	81717580	2920	2920	2920	2920	0
297	20240926	141700	81717580	2920	2920	2920	2920	0
298	20240926	141600	81717580	2920	2920	2920	2920	0
299	20240926	141500	81717580	2920	2920	2920	2920	0
300	20240926	141400	81717580	2920	2920	2920	2920	0
301	20240926	141300	81717580	2920	2920	2920	2920	0
302	20240926	141200	81717580	2920	2920	2920	2920	0
303	20240926	141100	81717580	2920	2920	2920	2920	100
304	20240926	141000	81425580	2920	2920	2920	2920	1
305	20240926	140900	81422660	2920	2920	2920	2920	1
306	20240926	140800	81419740	2915	2915	2915	2915	0
307	20240926	140700	81419740	2915	2910	2915	2910	400
308	20240926	140600	80254095	2910	2910	2910	2910	0
309	20240926	140500	80254095	2910	2910	2910	2910	0
310	20240926	140400	80254095	2910	2910	2910	2910	0
311	20240926	140300	80254095	2910	2910	2910	2910	0
312	20240926	140200	80254095	2910	2910	2910	2910	0
313	20240926	140100	80254095	2910	2910	2910	2910	0
314	20240926	140000	80254095	2910	2910	2910	2910	0
315	20240926	135900	80254095	2910	2910	2910	2910	0
316	20240926	135800	80254095	2910	2910	2910	2910	0
317	20240926	135700	80254095	2910	2910	2910	2910	0
318	20240926	135600	80254095	2910	2910	2910	2910	0
319	20240926	135500	80254095	2910	2910	2910	2910	0
320	20240926	135400	80254095	2910	2910	2910	2910	0
321	20240926	135300	80254095	2910	2910	2910	2910	0
322	20240926	135200	80254095	2910	2910	2910	2910	0
323	20240926	135100	80254095	2910	2910	2910	2910	0
324	20240926	135000	80254095	2910	2910	2910	2910	0
325	20240926	134900	80254095	2910	2910	2910	2910	0
326	20240926	134800	80254095	2910	2910	2910	2910	0
327	20240926	134700	80254095	2910	2890	2910	2890	2
328	20240926	134600	80248295	2900	2900	2900	2900	0
329	20240926	134500	80248295	2900	2900	2900	2900	0
330	20240926	134400	80248295	2900	2900	2900	2900	331
331	20240926	134300	79288395	2885	2890	2890	2885	78
332	20240926	134200	79063115	2895	2895	2895	2895	22
333	20240926	134100	78999425	2895	2895	2895	2895	0
334	20240926	134000	78999425	2895	2895	2895	2895	0
335	20240926	133900	78999425	2895	2895	2895	2895	0
336	20240926	133800	78999425	2895	2895	2895	2895	0
337	20240926	133700	78999425	2895	2895	2895	2895	0
338	20240926	133600	78999425	2895	2895	2895	2895	0
339	20240926	133500	78999425	2895	2895	2895	2895	0
340	20240926	133400	78999425	2895	2895	2895	2895	0
341	20240926	133300	78999425	2895	2895	2895	2895	0
342	20240926	133200	78999425	2895	2895	2895	2895	0
343	20240926	133100	78999425	2895	2895	2895	2895	535
344	20240926	133000	77450600	2895	2895	2895	2895	0
345	20240926	132900	77450600	2895	2895	2895	2895	2
346	20240926	132800	77444810	2895	2895	2895	2895	0
347	20240926	132700	77444810	2895	2895	2895	2895	281
348	20240926	132600	76631315	2890	2890	2890	2890	0
349	20240926	132500	76631315	2890	2890	2890	2890	1
350	20240926	132400	76628425	2890	2890	2890	2890	0
351	20240926	132300	76628425	2890	2890	2890	2890	0
352	20240926	132200	76628425	2890	2890	2890	2890	0
353	20240926	132100	76628425	2890	2890	2890	2890	0
354	20240926	132000	76628425	2890	2890	2890	2890	551
355	20240926	131900	75036035	2895	2895	2895	2895	0
356	20240926	131800	75036035	2895	2895	2895	2895	0
357	20240926	131700	75036035	2895	2895	2895	2895	0
358	20240926	131600	75036035	2895	2895	2895	2895	0
359	20240926	131500	75036035	2895	2895	2895	2895	0
360	20240926	131400	75036035	2895	2895	2895	2895	0
361	20240926	131300	75036035	2895	2895	2895	2895	0
362	20240926	131200	75036035	2895	2895	2895	2895	0
363	20240926	131100	75036035	2895	2895	2895	2895	240
364	20240926	131000	74341235	2895	2895	2895	2895	43
365	20240926	130900	74216750	2895	2895	2895	2895	0
366	20240926	130800	74216750	2895	2895	2895	2895	45
367	20240926	130700	74086475	2900	2890	2900	2890	6
368	20240926	130600	74069125	2890	2890	2890	2890	140
369	20240926	130500	73664525	2895	2895	2895	2895	0
370	20240926	130400	73664525	2895	2895	2895	2895	424
371	20240926	130300	72437045	2880	2880	2880	2880	0
372	20240926	130200	72437045	2880	2880	2880	2880	16
373	20240926	130100	72390965	2880	2880	2880	2880	0
374	20240926	130000	72390965	2880	2880	2880	2880	2
375	20240926	125900	72385205	2880	2880	2880	2880	0
376	20240926	125800	72385205	2880	2895	2895	2880	834
377	20240926	125700	69978635	2900	2900	2900	2900	0
378	20240926	125600	69978635	2900	2905	2905	2900	386
379	20240926	125500	68858135	2905	2905	2905	2905	0
380	20240926	125400	68858135	2905	2905	2905	2905	0
381	20240926	125300	68858135	2905	2905	2905	2905	0
382	20240926	125200	68858135	2905	2905	2905	2905	0
383	20240926	125100	68858135	2905	2905	2905	2900	474
384	20240926	125000	67481285	2915	2915	2915	2915	0
385	20240926	124900	67481285	2915	2915	2915	2915	0
386	20240926	124800	67481285	2915	2910	2915	2910	2
387	20240926	124700	67475460	2910	2910	2910	2910	91
388	20240926	124600	67210650	2910	2910	2910	2910	0
389	20240926	124500	67210650	2910	2910	2910	2910	0
390	20240926	124400	67210650	2910	2910	2910	2910	0
391	20240926	124300	67210650	2910	2910	2910	2910	0
392	20240926	124200	67210650	2910	2910	2910	2910	0
393	20240926	124100	67210650	2910	2910	2910	2910	0
394	20240926	124000	67210650	2910	2910	2910	2910	0
395	20240926	123900	67210650	2910	2910	2910	2910	0
396	20240926	123800	67210650	2910	2910	2910	2910	0
397	20240926	123700	67210650	2910	2910	2910	2910	0
398	20240926	123600	67210650	2910	2910	2910	2910	0
399	20240926	123500	67210650	2910	2910	2910	2910	0
400	20240926	123400	67210650	2910	2910	2910	2910	0
401	20240926	123300	67210650	2910	2910	2910	2910	0
402	20240926	123200	67210650	2910	2910	2910	2910	4
403	20240926	123100	67199010	2910	2910	2910	2910	0
404	20240926	123000	67199010	2910	2910	2910	2910	0
405	20240926	122900	67199010	2910	2910	2910	2910	0
406	20240926	122800	67199010	2910	2910	2910	2910	0
407	20240926	122700	67199010	2910	2910	2910	2910	0
408	20240926	122600	67199010	2910	2910	2910	2910	0
409	20240926	122500	67199010	2910	2910	2910	2910	150
410	20240926	122400	66762510	2910	2910	2910	2910	0
411	20240926	122300	66762510	2910	2910	2910	2910	0
412	20240926	122200	66762510	2910	2910	2910	2910	0
413	20240926	122100	66762510	2910	2910	2910	2910	0
414	20240926	122000	66762510	2910	2905	2910	2905	2
415	20240926	121900	66756695	2905	2905	2905	2905	0
416	20240926	121800	66756695	2905	2905	2905	2905	1
417	20240926	121700	66753790	2905	2905	2905	2905	0
418	20240926	121600	66753790	2905	2905	2905	2905	0
419	20240926	121500	66753790	2905	2905	2905	2905	0
420	20240926	121400	66753790	2905	2905	2905	2905	16
421	20240926	121300	66707310	2905	2905	2905	2905	0
422	20240926	121200	66707310	2905	2905	2905	2905	0
423	20240926	121100	66707310	2905	2905	2905	2905	0
424	20240926	121000	66707310	2905	2905	2905	2905	0
425	20240926	120900	66707310	2905	2905	2905	2905	1
426	20240926	120800	66704405	2905	2905	2905	2905	0
427	20240926	120700	66704405	2905	2905	2905	2905	0
428	20240926	120600	66704405	2905	2905	2905	2905	0
429	20240926	120500	66704405	2905	2905	2905	2905	0
430	20240926	120400	66704405	2905	2905	2905	2905	0
431	20240926	120300	66704405	2905	2905	2905	2905	0
432	20240926	120200	66704405	2905	2905	2905	2905	1
433	20240926	120100	66701500	2910	2910	2910	2910	0
434	20240926	120000	66701500	2910	2910	2910	2910	1
435	20240926	115900	66698590	2915	2915	2915	2915	0
436	20240926	115800	66698590	2915	2915	2915	2915	0
437	20240926	115700	66698590	2915	2915	2915	2915	0
438	20240926	115600	66698590	2915	2915	2915	2915	0
439	20240926	115500	66698590	2915	2915	2915	2915	0
440	20240926	115400	66698590	2915	2915	2915	2915	0
441	20240926	115300	66698590	2915	2915	2915	2915	1
442	20240926	115200	66695675	2910	2910	2910	2910	0
443	20240926	115100	66695675	2910	2910	2910	2910	60
444	20240926	115000	66521075	2910	2910	2910	2910	63
445	20240926	114900	66337745	2905	2905	2905	2905	25
446	20240926	114800	66265120	2910	2910	2910	2910	0
447	20240926	114700	66265120	2910	2910	2910	2910	0
448	20240926	114600	66265120	2910	2910	2910	2910	0
449	20240926	114500	66265120	2910	2910	2910	2910	39
450	20240926	114400	66151630	2910	2910	2910	2910	0
451	20240926	114300	66151630	2910	2910	2910	2910	0
452	20240926	114200	66151630	2910	2910	2910	2910	0
453	20240926	114100	66151630	2910	2910	2910	2910	0
454	20240926	114000	66151630	2910	2910	2910	2910	61
455	20240926	113900	65974120	2915	2915	2915	2915	0
456	20240926	113800	65974120	2915	2915	2915	2915	888
457	20240926	113700	63385600	2930	2930	2930	2930	0
458	20240926	113600	63385600	2930	2930	2930	2930	16
459	20240926	113500	63338720	2915	2950	2950	2915	1262
460	20240926	113400	59646850	2955	2955	2955	2955	100
461	20240926	113300	59351350	2955	2895	2960	2895	8067
462	20240926	113200	35754155	2880	2880	2880	2880	0
463	20240926	113100	35754155	2880	2880	2880	2880	0
464	20240926	113000	35754155	2880	2880	2880	2880	35
465	20240926	112900	35653355	2895	2895	2895	2895	1
466	20240926	112800	35650460	2880	2880	2880	2880	34
467	20240926	112700	35552540	2895	2895	2895	2895	0
468	20240926	112600	35552540	2895	2895	2895	2895	0
469	20240926	112500	35552540	2895	2895	2895	2895	0
470	20240926	112400	35552540	2895	2895	2895	2895	0
471	20240926	112300	35552540	2895	2895	2895	2895	15
472	20240926	112200	35509115	2890	2890	2890	2890	0
473	20240926	112100	35509115	2890	2890	2890	2890	0
474	20240926	112000	35509115	2890	2890	2890	2890	0
475	20240926	111900	35509115	2890	2890	2890	2890	0
476	20240926	111800	35509115	2890	2890	2890	2890	0
477	20240926	111700	35509115	2890	2890	2890	2890	0
478	20240926	111600	35509115	2890	2890	2890	2890	150
479	20240926	111500	35075615	2890	2890	2890	2890	0
480	20240926	111400	35075615	2890	2890	2890	2890	0
481	20240926	111300	35075615	2890	2890	2890	2890	0
482	20240926	111200	35075615	2890	2890	2890	2890	2
483	20240926	111100	35069835	2895	2895	2895	2895	0
484	20240926	111000	35069835	2895	2895	2895	2895	0
485	20240926	110900	35069835	2895	2895	2895	2895	0
486	20240926	110800	35069835	2895	2895	2895	2895	0
487	20240926	110700	35069835	2895	2895	2895	2895	0
488	20240926	110600	35069835	2895	2895	2895	2895	0
489	20240926	110500	35069835	2895	2895	2895	2895	0
490	20240926	110400	35069835	2895	2895	2895	2895	0
491	20240926	110300	35069835	2895	2880	2895	2880	2
492	20240926	110200	35064060	2880	2880	2880	2880	119
493	20240926	110100	34721340	2900	2900	2900	2900	0
494	20240926	110000	34721340	2900	2900	2900	2900	176
495	20240926	105900	34210940	2880	2880	2880	2880	2
496	20240926	105800	34205180	2880	2880	2880	2880	0
497	20240926	105700	34205180	2880	2880	2880	2880	0
498	20240926	105600	34205180	2880	2880	2880	2880	0
499	20240926	105500	34205180	2880	2880	2880	2880	200
500	20240926	105400	33629180	2880	2880	2880	2880	0
501	20240926	105300	33629180	2880	2880	2880	2880	12
502	20240926	105200	33594620	2880	2880	2880	2880	0
503	20240926	105100	33594620	2880	2880	2880	2880	1021
504	20240926	105000	30654140	2885	2885	2885	2885	0
505	20240926	104900	30654140	2885	2885	2885	2885	490
506	20240926	104800	29240490	2885	2885	2885	2885	0
507	20240926	104700	29240490	2885	2885	2885	2885	0
508	20240926	104600	29240490	2885	2885	2885	2885	61
509	20240926	104500	29064505	2885	2885	2885	2885	180
510	20240926	104400	28545205	2885	2885	2885	2885	0
511	20240926	104300	28545205	2885	2885	2885	2885	220
512	20240926	104200	27910505	2890	2890	2890	2890	0
513	20240926	104100	27910505	2890	2890	2890	2890	0
514	20240926	104000	27910505	2890	2890	2890	2890	0
515	20240926	103900	27910505	2890	2890	2890	2890	0
516	20240926	103800	27910505	2890	2890	2890	2890	0
517	20240926	103700	27910505	2890	2890	2890	2890	0
518	20240926	103600	27910505	2890	2890	2890	2890	0
519	20240926	103500	27910505	2890	2890	2890	2890	0
520	20240926	103400	27910505	2890	2890	2890	2890	0
521	20240926	103300	27910505	2890	2890	2890	2890	0
522	20240926	103200	27910505	2890	2890	2890	2890	354
523	20240926	103100	26887445	2900	2900	2900	2900	0
524	20240926	103000	26887445	2900	2900	2900	2900	0
525	20240926	102900	26887445	2900	2900	2900	2900	0
526	20240926	102800	26887445	2900	2900	2900	2900	0
527	20240926	102700	26887445	2900	2900	2900	2900	0
528	20240926	102600	26887445	2900	2900	2900	2900	0
529	20240926	102500	26887445	2900	2900	2900	2900	100
530	20240926	102400	26597445	2900	2900	2900	2900	10
531	20240926	102300	26568445	2900	2900	2900	2900	0
532	20240926	102200	26568445	2900	2900	2900	2900	1
533	20240926	102100	26565545	2900	2900	2900	2900	8
534	20240926	102000	26542345	2895	2890	2895	2890	2063
535	20240926	101900	20579445	2885	2885	2885	2885	0
536	20240926	101800	20579445	2885	2885	2885	2885	0
537	20240926	101700	20579445	2885	2885	2885	2885	0
538	20240926	101600	20579445	2885	2885	2885	2885	0
539	20240926	101500	20579445	2885	2885	2885	2885	0
540	20240926	101400	20579445	2885	2885	2885	2885	0
541	20240926	101300	20579445	2885	2885	2885	2885	0
542	20240926	101200	20579445	2885	2885	2885	2885	0
543	20240926	101100	20579445	2885	2885	2885	2885	0
544	20240926	101000	20579445	2885	2885	2885	2885	104
545	20240926	100900	20279405	2885	2885	2885	2885	0
546	20240926	100800	20279405	2885	2885	2885	2885	0
547	20240926	100700	20279405	2885	2885	2885	2885	0
548	20240926	100600	20279405	2885	2880	2885	2880	231
549	20240926	100500	19613070	2885	2885	2885	2885	0
550	20240926	100400	19613070	2885	2885	2885	2885	0
551	20240926	100300	19613070	2885	2885	2885	2885	1
552	20240926	100200	19610185	2875	2875	2875	2875	0
553	20240926	100100	19610185	2875	2880	2880	2875	30
554	20240926	100000	19523885	2885	2885	2885	2885	0
555	20240926	095900	19523885	2885	2885	2885	2885	0
556	20240926	095800	19523885	2885	2885	2885	2885	0
557	20240926	095700	19523885	2885	2885	2885	2885	0
558	20240926	095600	19523885	2885	2885	2885	2885	10
559	20240926	095500	19495035	2885	2885	2885	2885	0
560	20240926	095400	19495035	2885	2885	2885	2885	0
561	20240926	095300	19495035	2885	2885	2885	2885	1
562	20240926	095200	19492150	2880	2880	2880	2880	2
563	20240926	095100	19486390	2875	2875	2875	2875	1
564	20240926	095000	19483515	2885	2885	2885	2885	0
565	20240926	094900	19483515	2885	2875	2885	2875	4
566	20240926	094800	19471995	2890	2890	2890	2890	0
567	20240926	094700	19471995	2890	2890	2890	2890	0
568	20240926	094600	19471995	2890	2890	2890	2890	0
569	20240926	094500	19471995	2890	2890	2890	2890	0
570	20240926	094400	19471995	2890	2890	2890	2890	0
571	20240926	094300	19471995	2890	2890	2890	2890	0
572	20240926	094200	19471995	2890	2890	2890	2890	0
573	20240926	094100	19471995	2890	2890	2890	2890	0
574	20240926	094000	19471995	2890	2890	2890	2890	5
575	20240926	093900	19457545	2890	2890	2890	2890	38
576	20240926	093800	19347725	2895	2895	2895	2895	0
577	20240926	093700	19347725	2895	2895	2895	2895	0
578	20240926	093600	19347725	2895	2895	2895	2895	0
579	20240926	093500	19347725	2895	2895	2895	2895	0
580	20240926	093400	19347725	2895	2895	2895	2895	0
581	20240926	093300	19347725	2895	2895	2895	2895	0
582	20240926	093200	19347725	2895	2895	2895	2895	9
583	20240926	093100	19321670	2895	2895	2895	2895	3
584	20240926	093000	19312985	2895	2895	2895	2895	0
585	20240926	092900	19312985	2895	2875	2895	2875	3
586	20240926	092800	19304320	2895	2895	2895	2895	0
587	20240926	092700	19304320	2895	2895	2895	2895	0
588	20240926	092600	19304320	2895	2895	2895	2895	0
589	20240926	092500	19304320	2895	2895	2895	2895	10
590	20240926	092400	19275370	2900	2900	2900	2900	0
591	20240926	092300	19275370	2900	2900	2900	2900	0
592	20240926	092200	19275370	2900	2900	2900	2900	0
593	20240926	092100	19275370	2900	2900	2900	2900	3
594	20240926	092000	19266670	2900	2900	2900	2900	0
595	20240926	091900	19266670	2900	2900	2900	2900	32
596	20240926	091800	19173870	2900	2880	2900	2880	333
597	20240926	091700	18214810	2880	2880	2880	2880	1
598	20240926	091600	18211930	2900	2895	2900	2895	124
599	20240926	091500	17852895	2900	2900	2900	2900	1
600	20240926	091400	17849995	2895	2895	2895	2895	0
601	20240926	091300	17849995	2895	2895	2895	2895	0
602	20240926	091200	17849995	2895	2895	2895	2895	168
603	20240926	091100	17363635	2915	2915	2915	2915	1
604	20240926	091000	17360720	2895	2895	2895	2895	8
605	20240926	090900	17337560	2920	2920	2920	2920	10
606	20240926	090800	17308360	2920	2920	2920	2920	100
607	20240926	090700	17016360	2920	2920	2920	2920	0
608	20240926	090600	17016360	2920	2920	2920	2920	341
609	20240926	090500	16020640	2925	2925	2925	2925	0
610	20240926	090400	16020640	2925	2925	2925	2925	0
611	20240926	090300	16020640	2925	2925	2925	2925	5000
612	20240926	090200	1395640	2925	2920	2925	2920	352
613	20240926	090100	366080	2860	2860	2860	2860	0
614	20240926	090000	366080	2860	2860	2860	2860	128