KissMeData/049520/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193200	480435650	5390	5390	5390	5390	530
3	20240926	193100	480435650	5390	5390	5390	5390	0
4	20240926	193000	480435650	5390	5390	5390	5390	0
5	20240926	192900	480435650	5390	5390	5390	5390	0
6	20240926	192800	480435650	5390	5390	5390	5390	0
7	20240926	192700	480435650	5390	5390	5390	5390	0
8	20240926	192600	480435650	5390	5390	5390	5390	0
9	20240926	192500	480435650	5390	5390	5390	5390	0
10	20240926	192400	480435650	5390	5390	5390	5390	0
11	20240926	192300	480435650	5390	5390	5390	5390	0
12	20240926	192200	480435650	5390	5390	5390	5390	0
13	20240926	192100	480435650	5390	5390	5390	5390	0
14	20240926	192000	480435650	5390	5390	5390	5390	0
15	20240926	191900	480435650	5390	5390	5390	5390	0
16	20240926	191800	480435650	5390	5390	5390	5390	0
17	20240926	191700	480435650	5390	5390	5390	5390	0
18	20240926	191600	480435650	5390	5390	5390	5390	0
19	20240926	191500	480435650	5390	5390	5390	5390	0
20	20240926	191400	480435650	5390	5390	5390	5390	0
21	20240926	191300	480435650	5390	5390	5390	5390	0
22	20240926	191200	480435650	5390	5390	5390	5390	0
23	20240926	191100	480435650	5390	5390	5390	5390	0
24	20240926	191000	480435650	5390	5390	5390	5390	0
25	20240926	190900	480435650	5390	5390	5390	5390	0
26	20240926	190800	480435650	5390	5390	5390	5390	0
27	20240926	190700	480435650	5390	5390	5390	5390	0
28	20240926	190600	480435650	5390	5390	5390	5390	0
29	20240926	190500	480435650	5390	5390	5390	5390	0
30	20240926	190400	480435650	5390	5390	5390	5390	0
31	20240926	190300	480435650	5390	5390	5390	5390	0
32	20240926	190200	480435650	5390	5390	5390	5390	530
33	20240926	190100	480435650	5390	5390	5390	5390	0
34	20240926	190000	480435650	5390	5390	5390	5390	0
35	20240926	185900	480435650	5390	5390	5390	5390	0
36	20240926	185800	480435650	5390	5390	5390	5390	0
37	20240926	185700	480435650	5390	5390	5390	5390	0
38	20240926	185600	480435650	5390	5390	5390	5390	0
39	20240926	185500	480435650	5390	5390	5390	5390	0
40	20240926	185400	480435650	5390	5390	5390	5390	0
41	20240926	185300	480435650	5390	5390	5390	5390	0
42	20240926	185200	480435650	5390	5390	5390	5390	0
43	20240926	185100	480435650	5390	5390	5390	5390	0
44	20240926	185000	480435650	5390	5390	5390	5390	0
45	20240926	184900	480435650	5390	5390	5390	5390	0
46	20240926	184800	480435650	5390	5390	5390	5390	0
47	20240926	184700	480435650	5390	5390	5390	5390	0
48	20240926	184600	480435650	5390	5390	5390	5390	0
49	20240926	184500	480435650	5390	5390	5390	5390	0
50	20240926	184400	480435650	5390	5390	5390	5390	0
51	20240926	184300	480435650	5390	5390	5390	5390	0
52	20240926	184200	480435650	5390	5390	5390	5390	0
53	20240926	184100	480435650	5390	5390	5390	5390	0
54	20240926	184000	480435650	5390	5390	5390	5390	0
55	20240926	183900	480435650	5390	5390	5390	5390	0
56	20240926	183800	480435650	5390	5390	5390	5390	0
57	20240926	183700	480435650	5390	5390	5390	5390	0
58	20240926	183600	480435650	5390	5390	5390	5390	0
59	20240926	183500	480435650	5390	5390	5390	5390	0
60	20240926	183400	480435650	5390	5390	5390	5390	0
61	20240926	183300	480435650	5390	5390	5390	5390	0
62	20240926	183200	480435650	5390	5390	5390	5390	530
63	20240926	183100	480435650	5390	5390	5390	5390	0
64	20240926	183000	480435650	5390	5390	5390	5390	0
65	20240926	182900	480435650	5390	5390	5390	5390	0
66	20240926	182800	480435650	5390	5390	5390	5390	0
67	20240926	182700	480435650	5390	5390	5390	5390	0
68	20240926	182600	480435650	5390	5390	5390	5390	0
69	20240926	182500	480435650	5390	5390	5390	5390	0
70	20240926	182400	480435650	5390	5390	5390	5390	0
71	20240926	182300	480435650	5390	5390	5390	5390	0
72	20240926	182200	480435650	5390	5390	5390	5390	0
73	20240926	182100	480435650	5390	5390	5390	5390	0
74	20240926	182000	480435650	5390	5390	5390	5390	0
75	20240926	181900	480435650	5390	5390	5390	5390	0
76	20240926	181800	480435650	5390	5390	5390	5390	0
77	20240926	181700	480435650	5390	5390	5390	5390	0
78	20240926	181600	480435650	5390	5390	5390	5390	0
79	20240926	181500	480435650	5390	5390	5390	5390	0
80	20240926	181400	480435650	5390	5390	5390	5390	0
81	20240926	181300	480435650	5390	5390	5390	5390	0
82	20240926	181200	480435650	5390	5390	5390	5390	0
83	20240926	181100	480435650	5390	5390	5390	5390	0
84	20240926	181000	480435650	5390	5390	5390	5390	0
85	20240926	180900	480435650	5390	5390	5390	5390	0
86	20240926	180800	480435650	5390	5390	5390	5390	0
87	20240926	180700	480435650	5390	5390	5390	5390	0
88	20240926	180600	480435650	5390	5390	5390	5390	0
89	20240926	180500	480435650	5390	5390	5390	5390	0
90	20240926	180400	480435650	5390	5390	5390	5390	0
91	20240926	180300	480435650	5390	5390	5390	5390	0
92	20240926	180200	480435650	5390	5390	5390	5390	530
93	20240926	180100	480435650	5390	5390	5390	5390	0
94	20240926	180000	480435650	5390	5390	5390	5390	0
95	20240926	175900	480435650	5390	5390	5390	5390	0
96	20240926	175800	480435650	5390	5390	5390	5390	0
97	20240926	175700	480435650	5390	5390	5390	5390	0
98	20240926	175600	480435650	5390	5390	5390	5390	0
99	20240926	175500	480435650	5390	5390	5390	5390	0
100	20240926	175400	480435650	5390	5390	5390	5390	0
101	20240926	175300	480435650	5390	5390	5390	5390	0
102	20240926	175200	480435650	5390	5390	5390	5390	0
103	20240926	175100	480435650	5390	5390	5390	5390	0
104	20240926	175000	480435650	5390	5390	5390	5390	0
105	20240926	174900	480435650	5390	5390	5390	5390	0
106	20240926	174800	480435650	5390	5390	5390	5390	0
107	20240926	174700	480435650	5390	5390	5390	5390	0
108	20240926	174600	480435650	5390	5390	5390	5390	0
109	20240926	174500	480435650	5390	5390	5390	5390	0
110	20240926	174400	480435650	5390	5390	5390	5390	0
111	20240926	174300	480435650	5390	5390	5390	5390	0
112	20240926	174200	480435650	5390	5390	5390	5390	0
113	20240926	174100	480435650	5390	5390	5390	5390	0
114	20240926	174000	480435650	5390	5390	5390	5390	0
115	20240926	173900	480435650	5390	5390	5390	5390	0
116	20240926	173800	480435650	5390	5390	5390	5390	0
117	20240926	173700	480435650	5390	5390	5390	5390	0
118	20240926	173600	480435650	5390	5390	5390	5390	0
119	20240926	173500	480435650	5390	5390	5390	5390	0
120	20240926	173400	480435650	5390	5390	5390	5390	0
121	20240926	173300	480435650	5390	5390	5390	5390	0
122	20240926	173200	480435650	5390	5390	5390	5390	530
123	20240926	173100	480435650	5390	5390	5390	5390	0
124	20240926	173000	480435650	5390	5390	5390	5390	0
125	20240926	172900	480435650	5390	5390	5390	5390	0
126	20240926	172800	480435650	5390	5390	5390	5390	0
127	20240926	172700	480435650	5390	5390	5390	5390	0
128	20240926	172600	480435650	5390	5390	5390	5390	0
129	20240926	172500	480435650	5390	5390	5390	5390	0
130	20240926	172400	480435650	5390	5390	5390	5390	0
131	20240926	172300	480435650	5390	5390	5390	5390	0
132	20240926	172200	480435650	5390	5390	5390	5390	0
133	20240926	172100	480435650	5390	5390	5390	5390	0
134	20240926	172000	480435650	5390	5390	5390	5390	0
135	20240926	171900	480435650	5390	5390	5390	5390	0
136	20240926	171800	480435650	5390	5390	5390	5390	0
137	20240926	171700	480435650	5390	5390	5390	5390	0
138	20240926	171600	480435650	5390	5390	5390	5390	0
139	20240926	171500	480435650	5390	5390	5390	5390	0
140	20240926	171400	480435650	5390	5390	5390	5390	0
141	20240926	171300	480435650	5390	5390	5390	5390	0
142	20240926	171200	480435650	5390	5390	5390	5390	0
143	20240926	171100	480435650	5390	5390	5390	5390	0
144	20240926	171000	480435650	5390	5390	5390	5390	0
145	20240926	170900	480435650	5390	5390	5390	5390	0
146	20240926	170800	480435650	5390	5390	5390	5390	0
147	20240926	170700	480435650	5390	5390	5390	5390	0
148	20240926	170600	480435650	5390	5390	5390	5390	0
149	20240926	170500	480435650	5390	5390	5390	5390	0
150	20240926	170400	480435650	5390	5390	5390	5390	0
151	20240926	170300	480435650	5390	5390	5390	5390	0
152	20240926	170200	480435650	5390	5390	5390	5390	530
153	20240926	170100	480435650	5390	5390	5390	5390	0
154	20240926	170000	480435650	5390	5390	5390	5390	0
155	20240926	165900	480435650	5390	5390	5390	5390	0
156	20240926	165800	480435650	5390	5390	5390	5390	0
157	20240926	165700	480435650	5390	5390	5390	5390	0
158	20240926	165600	480435650	5390	5390	5390	5390	0
159	20240926	165500	480435650	5390	5390	5390	5390	0
160	20240926	165400	480435650	5390	5390	5390	5390	0
161	20240926	165300	480435650	5390	5390	5390	5390	0
162	20240926	165200	480435650	5390	5390	5390	5390	0
163	20240926	165100	480435650	5390	5390	5390	5390	0
164	20240926	165000	480435650	5390	5390	5390	5390	0
165	20240926	164900	480435650	5390	5390	5390	5390	0
166	20240926	164800	480435650	5390	5390	5390	5390	0
167	20240926	164700	480435650	5390	5390	5390	5390	0
168	20240926	164600	480435650	5390	5390	5390	5390	0
169	20240926	164500	480435650	5390	5390	5390	5390	0
170	20240926	164400	480435650	5390	5390	5390	5390	0
171	20240926	164300	480435650	5390	5390	5390	5390	0
172	20240926	164200	480435650	5390	5390	5390	5390	0
173	20240926	164100	480435650	5390	5390	5390	5390	0
174	20240926	164000	480435650	5390	5390	5390	5390	0
175	20240926	163900	480435650	5390	5390	5390	5390	0
176	20240926	163800	480435650	5390	5390	5390	5390	0
177	20240926	163700	480435650	5390	5390	5390	5390	0
178	20240926	163600	480435650	5390	5390	5390	5390	0
179	20240926	163500	480435650	5390	5390	5390	5390	0
180	20240926	163400	480435650	5390	5390	5390	5390	0
181	20240926	163300	480435650	5390	5390	5390	5390	0
182	20240926	163200	480435650	5390	5390	5390	5390	530
183	20240926	163100	480435650	5390	5390	5390	5390	0
184	20240926	163000	480435650	5390	5390	5390	5390	0
185	20240926	162900	480435650	5390	5390	5390	5390	0
186	20240926	162800	480435650	5390	5390	5390	5390	0
187	20240926	162700	480435650	5390	5390	5390	5390	0
188	20240926	162600	480435650	5390	5390	5390	5390	0
189	20240926	162500	480435650	5390	5390	5390	5390	0
190	20240926	162400	480435650	5390	5390	5390	5390	0
191	20240926	162300	480435650	5390	5390	5390	5390	0
192	20240926	162200	480435650	5390	5390	5390	5390	0
193	20240926	162100	480435650	5390	5390	5390	5390	0
194	20240926	162000	480435650	5390	5390	5390	5390	0
195	20240926	161900	480435650	5390	5390	5390	5390	0
196	20240926	161800	480435650	5390	5390	5390	5390	0
197	20240926	161700	480435650	5390	5390	5390	5390	0
198	20240926	161600	480435650	5390	5390	5390	5390	0
199	20240926	161500	480435650	5390	5390	5390	5390	0
200	20240926	161400	480435650	5390	5390	5390	5390	0
201	20240926	161300	480435650	5390	5390	5390	5390	0
202	20240926	161200	480435650	5390	5390	5390	5390	0
203	20240926	161100	480435650	5390	5390	5390	5390	0
204	20240926	161000	480435650	5390	5390	5390	5390	0
205	20240926	160900	480435650	5390	5390	5390	5390	0
206	20240926	160800	480435650	5390	5390	5390	5390	0
207	20240926	160700	480435650	5390	5390	5390	5390	0
208	20240926	160600	480435650	5390	5390	5390	5390	0
209	20240926	160500	480435650	5390	5390	5390	5390	0
210	20240926	160400	480435650	5390	5390	5390	5390	0
211	20240926	160300	480435650	5390	5390	5390	5390	0
212	20240926	160200	480435650	5390	5390	5390	5390	530
213	20240926	160100	480435650	5390	5390	5390	5390	0
214	20240926	160000	480435650	5390	5390	5390	5390	0
215	20240926	155900	480435650	5390	5390	5390	5390	0
216	20240926	155800	480435650	5390	5390	5390	5390	0
217	20240926	155700	480435650	5390	5390	5390	5390	0
218	20240926	155600	480435650	5390	5390	5390	5390	0
219	20240926	155500	480435650	5390	5390	5390	5390	0
220	20240926	155400	480435650	5390	5390	5390	5390	0
221	20240926	155300	480435650	5390	5390	5390	5390	0
222	20240926	155200	480435650	5390	5390	5390	5390	0
223	20240926	155100	480435650	5390	5390	5390	5390	0
224	20240926	155000	480435650	5390	5390	5390	5390	0
225	20240926	154900	480435650	5390	5390	5390	5390	0
226	20240926	154800	480435650	5390	5390	5390	5390	0
227	20240926	154700	480435650	5390	5390	5390	5390	0
228	20240926	154600	480435650	5390	5390	5390	5390	0
229	20240926	154500	480435650	5390	5390	5390	5390	0
230	20240926	154400	480435650	5390	5390	5390	5390	0
231	20240926	154300	480435650	5390	5390	5390	5390	0
232	20240926	154200	480435650	5390	5390	5390	5390	0
233	20240926	154100	480435650	5390	5390	5390	5390	0
234	20240926	154000	480435650	5390	5390	5390	5390	0
235	20240926	153900	480435650	5390	5390	5390	5390	0
236	20240926	153800	480435650	5390	5390	5390	5390	0
237	20240926	153700	480435650	5390	5390	5390	5390	0
238	20240926	153600	480435650	5390	5390	5390	5390	0
239	20240926	153500	480435650	5390	5390	5390	5390	0
240	20240926	153400	480435650	5390	5390	5390	5390	0
241	20240926	153300	480435650	5390	5390	5390	5390	0
242	20240926	153200	480435650	5390	5390	5390	5390	530
243	20240926	153100	480435650	5390	5390	5390	5390	0
244	20240926	153000	480435650	5390	5390	5390	5390	530
245	20240926	152900	477578950	5390	5390	5390	5390	0
246	20240926	152800	477578950	5390	5390	5390	5390	0
247	20240926	152700	477578950	5390	5390	5390	5390	0
248	20240926	152600	477578950	5390	5390	5390	5390	0
249	20240926	152500	477578950	5390	5390	5390	5390	0
250	20240926	152400	477578950	5390	5390	5390	5390	0
251	20240926	152300	477578950	5390	5390	5390	5390	0
252	20240926	152200	477578950	5390	5390	5390	5390	0
253	20240926	152100	477578950	5390	5390	5390	5390	0
254	20240926	152000	477578950	5390	5390	5390	5390	0
255	20240926	151900	477578950	5390	5390	5390	5390	1
256	20240926	151800	477573560	5370	5370	5370	5370	3
257	20240926	151700	477557450	5370	5370	5370	5370	26
258	20240926	151600	477417830	5390	5390	5390	5390	0
259	20240926	151500	477417830	5390	5390	5390	5390	0
260	20240926	151400	477417830	5390	5390	5390	5390	1
261	20240926	151300	477412440	5360	5360	5360	5360	31
262	20240926	151200	477246280	5360	5360	5360	5360	0
263	20240926	151100	477246280	5360	5360	5360	5360	43
264	20240926	151000	477015800	5370	5370	5370	5370	2
265	20240926	150900	477005060	5370	5370	5370	5370	2
266	20240926	150800	476994320	5370	5370	5370	5370	3
267	20240926	150700	476978210	5380	5380	5380	5380	1
268	20240926	150600	476972830	5400	5400	5400	5400	3
269	20240926	150500	476956630	5400	5400	5400	5400	0
270	20240926	150400	476956630	5400	5400	5400	5400	0
271	20240926	150300	476956630	5400	5400	5400	5400	0
272	20240926	150200	476956630	5400	5400	5400	5400	0
273	20240926	150100	476956630	5400	5400	5400	5400	1
274	20240926	150000	476951230	5370	5370	5370	5370	0
275	20240926	145900	476951230	5370	5370	5370	5370	0
276	20240926	145800	476951230	5370	5370	5370	5370	301
277	20240926	145700	475334860	5360	5400	5400	5360	4
278	20240926	145600	475313380	5380	5380	5380	5380	0
279	20240926	145500	475313380	5380	5380	5380	5380	0
280	20240926	145400	475313380	5380	5380	5380	5380	0
281	20240926	145300	475313380	5380	5380	5380	5380	0
282	20240926	145200	475313380	5380	5350	5380	5350	5841
283	20240926	145100	443967290	5350	5350	5350	5350	0
284	20240926	145000	443967290	5350	5350	5350	5350	0
285	20240926	144900	443967290	5350	5350	5350	5350	0
286	20240926	144800	443967290	5350	5350	5350	5350	0
287	20240926	144700	443967290	5350	5350	5350	5350	0
288	20240926	144600	443967290	5350	5350	5350	5350	0
289	20240926	144500	443967290	5350	5350	5350	5350	0
290	20240926	144400	443967290	5350	5350	5350	5350	0
291	20240926	144300	443967290	5350	5350	5350	5350	0
292	20240926	144200	443967290	5350	5320	5360	5310	1510
293	20240926	144100	435923630	5350	5350	5350	5350	0
294	20240926	144000	435923630	5350	5340	5350	5340	1113
295	20240926	143900	429975110	5340	5320	5340	5300	1195
296	20240926	143800	423627520	5340	5340	5340	5340	635
297	20240926	143700	420236620	5340	5320	5340	5320	1000
298	20240926	143600	414902620	5340	5340	5340	5340	400
299	20240926	143500	412766620	5330	5330	5330	5330	50
300	20240926	143400	412500120	5340	5340	5340	5340	0
301	20240926	143300	412500120	5340	5340	5340	5340	0
302	20240926	143200	412500120	5340	5340	5340	5340	0
303	20240926	143100	412500120	5340	5340	5340	5340	0
304	20240926	143000	412500120	5340	5340	5340	5340	252
305	20240926	142900	411154440	5340	5340	5340	5340	0
306	20240926	142800	411154440	5340	5330	5340	5330	4
307	20240926	142700	411133110	5340	5310	5340	5310	7
308	20240926	142600	411095790	5310	5310	5310	5310	0
309	20240926	142500	411095790	5310	5310	5310	5310	27
310	20240926	142400	410952420	5310	5310	5310	5310	1000
311	20240926	142300	405642420	5320	5310	5320	5300	2055
312	20240926	142200	394744270	5320	5320	5320	5320	0
313	20240926	142100	394744270	5320	5320	5320	5320	0
314	20240926	142000	394744270	5320	5320	5320	5320	0
315	20240926	141900	394744270	5320	5320	5320	5320	500
316	20240926	141800	392084270	5350	5350	5350	5350	0
317	20240926	141700	392084270	5350	5350	5350	5350	0
318	20240926	141600	392084270	5350	5350	5350	5350	0
319	20240926	141500	392084270	5350	5350	5350	5350	0
320	20240926	141400	392084270	5350	5330	5350	5330	647
321	20240926	141300	388625100	5300	5320	5320	5300	5000
322	20240926	141200	362072870	5360	5360	5360	5360	0
323	20240926	141100	362072870	5360	5360	5360	5360	0
324	20240926	141000	362072870	5360	5350	5360	5350	1643
325	20240926	140900	353281390	5350	5340	5350	5300	9788
326	20240926	140800	301308770	5350	5350	5350	5350	0
327	20240926	140700	301308770	5350	5350	5350	5350	0
328	20240926	140600	301308770	5350	5350	5350	5350	310
329	20240926	140500	299650270	5350	5350	5350	5350	0
330	20240926	140400	299650270	5350	5350	5350	5350	0
331	20240926	140300	299650270	5350	5350	5350	5350	0
332	20240926	140200	299650270	5350	5350	5350	5350	1
333	20240926	140100	299644920	5360	5360	5360	5360	0
334	20240926	140000	299644920	5360	5360	5360	5360	0
335	20240926	135900	299644920	5360	5360	5360	5360	0
336	20240926	135800	299644920	5360	5360	5360	5360	18
337	20240926	135700	299548440	5350	5350	5350	5350	0
338	20240926	135600	299548440	5350	5350	5350	5350	0
339	20240926	135500	299548440	5350	5350	5350	5350	100
340	20240926	135400	299013440	5350	5350	5350	5350	0
341	20240926	135300	299013440	5350	5350	5350	5350	0
342	20240926	135200	299013440	5350	5350	5350	5350	0
343	20240926	135100	299013440	5350	5350	5350	5350	0
344	20240926	135000	299013440	5350	5350	5350	5350	0
345	20240926	134900	299013440	5350	5350	5350	5350	0
346	20240926	134800	299013440	5350	5350	5350	5350	0
347	20240926	134700	299013440	5350	5350	5350	5350	0
348	20240926	134600	299013440	5350	5350	5350	5350	0
349	20240926	134500	299013440	5350	5350	5350	5350	0
350	20240926	134400	299013440	5350	5350	5350	5350	0
351	20240926	134300	299013440	5350	5350	5350	5350	0
352	20240926	134200	299013440	5350	5350	5350	5350	0
353	20240926	134100	299013440	5350	5350	5350	5350	0
354	20240926	134000	299013440	5350	5350	5350	5350	0
355	20240926	133900	299013440	5350	5350	5350	5350	0
356	20240926	133800	299013440	5350	5350	5350	5350	0
357	20240926	133700	299013440	5350	5350	5350	5350	0
358	20240926	133600	299013440	5350	5350	5350	5350	0
359	20240926	133500	299013440	5350	5350	5350	5350	0
360	20240926	133400	299013440	5350	5350	5350	5350	0
361	20240926	133300	299013440	5350	5350	5350	5350	0
362	20240926	133200	299013440	5350	5350	5350	5350	0
363	20240926	133100	299013440	5350	5350	5350	5350	0
364	20240926	133000	299013440	5350	5350	5350	5350	0
365	20240926	132900	299013440	5350	5350	5350	5350	0
366	20240926	132800	299013440	5350	5350	5350	5350	40
367	20240926	132700	298799440	5350	5350	5350	5350	0
368	20240926	132600	298799440	5350	5350	5350	5350	0
369	20240926	132500	298799440	5350	5340	5350	5340	872
370	20240926	132400	294142500	5340	5340	5340	5340	0
371	20240926	132300	294142500	5340	5340	5340	5340	130
372	20240926	132200	293448300	5340	5340	5340	5340	70
373	20240926	132100	293074500	5330	5330	5330	5330	0
374	20240926	132000	293074500	5330	5330	5330	5330	2
375	20240926	131900	293063840	5330	5330	5330	5330	140
376	20240926	131800	292317640	5300	5300	5300	5300	0
377	20240926	131700	292317640	5300	5300	5300	5300	0
378	20240926	131600	292317640	5300	5300	5300	5300	0
379	20240926	131500	292317640	5300	5320	5320	5300	5100
380	20240926	131400	265279210	5330	5320	5330	5320	5
381	20240926	131300	265252570	5330	5310	5330	5300	5002
382	20240926	131200	238739870	5340	5340	5340	5340	0
383	20240926	131100	238739870	5340	5340	5340	5340	0
384	20240926	131000	238739870	5340	5340	5340	5340	0
385	20240926	130900	238739870	5340	5340	5340	5340	260
386	20240926	130800	237351470	5340	5340	5340	5340	928
387	20240926	130700	232395950	5340	5340	5340	5340	0
388	20240926	130600	232395950	5340	5310	5340	5310	3001
389	20240926	130500	216460610	5340	5340	5340	5340	0
390	20240926	130400	216460610	5340	5340	5340	5340	0
391	20240926	130300	216460610	5340	5340	5340	5340	0
392	20240926	130200	216460610	5340	5340	5340	5340	0
393	20240926	130100	216460610	5340	5340	5340	5340	0
394	20240926	130000	216460610	5340	5340	5340	5340	0
395	20240926	125900	216460610	5340	5340	5340	5340	0
396	20240926	125800	216460610	5340	5340	5340	5340	2
397	20240926	125700	216449930	5330	5330	5330	5330	0
398	20240926	125600	216449930	5330	5330	5330	5330	82
399	20240926	125500	216012870	5330	5330	5330	5330	0
400	20240926	125400	216012870	5330	5330	5330	5330	0
401	20240926	125300	216012870	5330	5330	5330	5330	0
402	20240926	125200	216012870	5330	5330	5330	5330	0
403	20240926	125100	216012870	5330	5330	5330	5330	2
404	20240926	125000	216002210	5340	5340	5340	5340	252
405	20240926	124900	214656530	5340	5340	5340	5340	0
406	20240926	124800	214656530	5340	5340	5340	5340	1
407	20240926	124700	214651190	5310	5340	5350	5310	5195
408	20240926	124600	187049360	5340	5340	5340	5340	247
409	20240926	124500	185730380	5300	5350	5350	5300	10019
410	20240926	124400	132470020	5390	5390	5390	5390	0
411	20240926	124300	132470020	5390	5390	5390	5390	0
412	20240926	124200	132470020	5390	5390	5390	5390	0
413	20240926	124100	132470020	5390	5390	5390	5390	0
414	20240926	124000	132470020	5390	5390	5390	5390	0
415	20240926	123900	132470020	5390	5390	5390	5390	0
416	20240926	123800	132470020	5390	5390	5390	5390	0
417	20240926	123700	132470020	5390	5390	5390	5390	0
418	20240926	123600	132470020	5390	5390	5390	5390	0
419	20240926	123500	132470020	5390	5390	5390	5390	0
420	20240926	123400	132470020	5390	5390	5390	5390	0
421	20240926	123300	132470020	5390	5390	5390	5390	0
422	20240926	123200	132470020	5390	5390	5390	5390	0
423	20240926	123100	132470020	5390	5390	5390	5390	1
424	20240926	123000	132464630	5350	5350	5350	5350	1
425	20240926	122900	132459280	5360	5360	5360	5360	80
426	20240926	122800	132030480	5360	5360	5360	5360	0
427	20240926	122700	132030480	5360	5360	5360	5360	0
428	20240926	122600	132030480	5360	5360	5360	5360	0
429	20240926	122500	132030480	5360	5360	5360	5360	0
430	20240926	122400	132030480	5360	5360	5360	5360	50
431	20240926	122300	131762480	5370	5370	5370	5370	0
432	20240926	122200	131762480	5370	5370	5370	5370	1
433	20240926	122100	131757110	5410	5410	5410	5410	0
434	20240926	122000	131757110	5410	5410	5410	5410	0
435	20240926	121900	131757110	5410	5410	5410	5410	0
436	20240926	121800	131757110	5410	5410	5410	5410	0
437	20240926	121700	131757110	5410	5410	5410	5410	0
438	20240926	121600	131757110	5410	5410	5410	5410	0
439	20240926	121500	131757110	5410	5410	5410	5410	0
440	20240926	121400	131757110	5410	5410	5410	5410	2
441	20240926	121300	131746290	5390	5390	5390	5390	0
442	20240926	121200	131746290	5390	5390	5390	5390	0
443	20240926	121100	131746290	5390	5390	5390	5390	0
444	20240926	121000	131746290	5390	5390	5390	5390	0
445	20240926	120900	131746290	5390	5390	5390	5390	0
446	20240926	120800	131746290	5390	5390	5390	5390	0
447	20240926	120700	131746290	5390	5380	5390	5340	799
448	20240926	120600	127465970	5380	5380	5380	5380	0
449	20240926	120500	127465970	5380	5380	5380	5380	0
450	20240926	120400	127465970	5380	5380	5380	5380	200
451	20240926	120300	126389970	5390	5390	5390	5390	2
452	20240926	120200	126379190	5400	5400	5400	5400	0
453	20240926	120100	126379190	5400	5400	5400	5400	2
454	20240926	120000	126368390	5410	5410	5410	5410	0
455	20240926	115900	126368390	5410	5410	5410	5410	0
456	20240926	115800	126368390	5410	5400	5410	5400	1499
457	20240926	115700	118272340	5400	5400	5400	5400	966
458	20240926	115600	113055940	5400	5390	5400	5390	33
459	20240926	115500	112877750	5390	5390	5390	5390	1509
460	20240926	115400	104744240	5380	5380	5380	5380	0
461	20240926	115300	104744240	5380	5380	5380	5380	0
462	20240926	115200	104744240	5380	5380	5380	5380	0
463	20240926	115100	104744240	5380	5380	5380	5380	0
464	20240926	115000	104744240	5380	5380	5380	5380	0
465	20240926	114900	104744240	5380	5380	5380	5380	0
466	20240926	114800	104744240	5380	5380	5380	5380	0
467	20240926	114700	104744240	5380	5380	5380	5380	0
468	20240926	114600	104744240	5380	5380	5380	5380	0
469	20240926	114500	104744240	5380	5380	5380	5380	0
470	20240926	114400	104744240	5380	5380	5380	5380	0
471	20240926	114300	104744240	5380	5380	5380	5380	0
472	20240926	114200	104744240	5380	5380	5380	5380	0
473	20240926	114100	104744240	5380	5380	5380	5380	1381
474	20240926	114000	97314460	5380	5380	5380	5380	0
475	20240926	113900	97314460	5380	5380	5380	5380	0
476	20240926	113800	97314460	5380	5380	5380	5380	0
477	20240926	113700	97314460	5380	5380	5380	5380	0
478	20240926	113600	97314460	5380	5380	5380	5380	0
479	20240926	113500	97314460	5380	5380	5380	5380	500
480	20240926	113400	94624460	5380	5380	5380	5380	0
481	20240926	113300	94624460	5380	5380	5380	5380	0
482	20240926	113200	94624460	5380	5380	5380	5380	0
483	20240926	113100	94624460	5380	5370	5380	5370	500
484	20240926	113000	91935460	5370	5370	5370	5370	0
485	20240926	112900	91935460	5370	5370	5370	5370	0
486	20240926	112800	91935460	5370	5370	5370	5370	0
487	20240926	112700	91935460	5370	5370	5370	5370	9
488	20240926	112600	91887130	5370	5370	5370	5370	0
489	20240926	112500	91887130	5370	5370	5370	5370	0
490	20240926	112400	91887130	5370	5370	5370	5370	0
491	20240926	112300	91887130	5370	5370	5370	5370	1
492	20240926	112200	91881760	5360	5360	5360	5360	0
493	20240926	112100	91881760	5360	5360	5360	5360	0
494	20240926	112000	91881760	5360	5360	5360	5360	1
495	20240926	111900	91876400	5350	5350	5350	5350	3
496	20240926	111800	91860350	5350	5370	5370	5350	89
497	20240926	111700	91383980	5370	5370	5370	5370	0
498	20240926	111600	91383980	5370	5370	5370	5370	0
499	20240926	111500	91383980	5370	5370	5370	5370	0
500	20240926	111400	91383980	5370	5370	5370	5370	450
501	20240926	111300	88967480	5370	5370	5370	5370	52
502	20240926	111200	88688240	5370	5370	5370	5370	1
503	20240926	111100	88682870	5340	5340	5340	5340	0
504	20240926	111000	88682870	5340	5360	5360	5340	489
505	20240926	110900	86063610	5340	5340	5340	5340	0
506	20240926	110800	86063610	5340	5340	5340	5340	0
507	20240926	110700	86063610	5340	5340	5340	5340	0
508	20240926	110600	86063610	5340	5340	5340	5340	1
509	20240926	110500	86058270	5360	5360	5360	5360	0
510	20240926	110400	86058270	5360	5360	5360	5360	1
511	20240926	110300	86052910	5350	5330	5350	5330	3930
512	20240926	110200	65072570	5310	5310	5310	5310	11
513	20240926	110100	65014160	5330	5310	5330	5310	946
514	20240926	110000	59977200	5300	5300	5300	5300	0
515	20240926	105900	59977200	5300	5300	5300	5300	0
516	20240926	105800	59977200	5300	5300	5300	5300	0
517	20240926	105700	59977200	5300	5300	5300	5300	0
518	20240926	105600	59977200	5300	5300	5300	5300	0
519	20240926	105500	59977200	5300	5300	5300	5300	70
520	20240926	105400	59606200	5300	5320	5320	5300	2000
521	20240926	105300	48993370	5320	5320	5320	5320	50
522	20240926	105200	48727370	5320	5320	5320	5320	0
523	20240926	105100	48727370	5320	5320	5320	5320	0
524	20240926	105000	48727370	5320	5320	5320	5320	0
525	20240926	104900	48727370	5320	5320	5320	5320	0
526	20240926	104800	48727370	5320	5320	5320	5320	0
527	20240926	104700	48727370	5320	5320	5320	5320	0
528	20240926	104600	48727370	5320	5320	5320	5320	1
529	20240926	104500	48722050	5320	5320	5320	5320	0
530	20240926	104400	48722050	5320	5320	5320	5320	0
531	20240926	104300	48722050	5320	5320	5320	5320	0
532	20240926	104200	48722050	5320	5320	5320	5320	0
533	20240926	104100	48722050	5320	5320	5320	5320	0
534	20240926	104000	48722050	5320	5320	5320	5320	0
535	20240926	103900	48722050	5320	5320	5320	5320	0
536	20240926	103800	48722050	5320	5320	5320	5320	0
537	20240926	103700	48722050	5320	5320	5320	5320	0
538	20240926	103600	48722050	5320	5310	5320	5300	3200
539	20240926	103500	31740370	5320	5320	5320	5320	0
540	20240926	103400	31740370	5320	5320	5320	5320	0
541	20240926	103300	31740370	5320	5320	5320	5320	10
542	20240926	103200	31687170	5320	5320	5320	5320	0
543	20240926	103100	31687170	5320	5320	5320	5320	0
544	20240926	103000	31687170	5320	5320	5320	5320	0
545	20240926	102900	31687170	5320	5320	5320	5320	0
546	20240926	102800	31687170	5320	5320	5320	5320	0
547	20240926	102700	31687170	5320	5300	5320	5300	501
548	20240926	102600	29031850	5320	5320	5320	5320	0
549	20240926	102500	29031850	5320	5320	5320	5320	100
550	20240926	102400	28499850	5320	5320	5320	5320	0
551	20240926	102300	28499850	5320	5320	5320	5320	0
552	20240926	102200	28499850	5320	5320	5320	5320	0
553	20240926	102100	28499850	5320	5320	5320	5320	0
554	20240926	102000	28499850	5320	5320	5320	5320	0
555	20240926	101900	28499850	5320	5320	5320	5320	0
556	20240926	101800	28499850	5320	5320	5320	5320	0
557	20240926	101700	28499850	5320	5320	5320	5320	0
558	20240926	101600	28499850	5320	5320	5320	5320	14
559	20240926	101500	28425370	5320	5320	5320	5320	2
560	20240926	101400	28414730	5310	5310	5310	5310	0
561	20240926	101300	28414730	5310	5310	5310	5310	0
562	20240926	101200	28414730	5310	5310	5310	5310	0
563	20240926	101100	28414730	5310	5310	5310	5310	9
564	20240926	101000	28366940	5310	5310	5310	5310	41
565	20240926	100900	28149230	5290	5290	5290	5290	0
566	20240926	100800	28149230	5290	5290	5290	5290	15
567	20240926	100700	28069880	5320	5320	5320	5320	1
568	20240926	100600	28064560	5300	5300	5300	5300	10
569	20240926	100500	28011560	5290	5290	5290	5290	1
570	20240926	100400	28006270	5300	5300	5300	5300	0
571	20240926	100300	28006270	5300	5300	5300	5300	10
572	20240926	100200	27953270	5300	5300	5300	5300	1
573	20240926	100100	27947970	5300	5300	5300	5280	723
574	20240926	100000	24125420	5300	5300	5300	5300	500
575	20240926	095900	21475420	5310	5320	5320	5310	444
576	20240926	095800	19117750	5320	5320	5320	5320	187
577	20240926	095700	18122910	5330	5330	5330	5330	237
578	20240926	095600	16859700	5330	5330	5330	5330	0
579	20240926	095500	16859700	5330	5330	5330	5330	0
580	20240926	095400	16859700	5330	5330	5330	5330	0
581	20240926	095300	16859700	5330	5330	5330	5330	0
582	20240926	095200	16859700	5330	5330	5330	5330	0
583	20240926	095100	16859700	5330	5330	5330	5330	0
584	20240926	095000	16859700	5330	5330	5330	5330	0
585	20240926	094900	16859700	5330	5330	5330	5330	0
586	20240926	094800	16859700	5330	5330	5330	5330	0
587	20240926	094700	16859700	5330	5330	5330	5330	0
588	20240926	094600	16859700	5330	5330	5330	5330	100
589	20240926	094500	16326700	5330	5330	5330	5330	0
590	20240926	094400	16326700	5330	5330	5330	5330	0
591	20240926	094300	16326700	5330	5330	5330	5330	0
592	20240926	094200	16326700	5330	5330	5330	5330	100
593	20240926	094100	15793700	5330	5330	5330	5330	353
594	20240926	094000	13912210	5330	5330	5330	5330	15
595	20240926	093900	13832260	5320	5320	5320	5320	0
596	20240926	093800	13832260	5320	5320	5320	5320	0
597	20240926	093700	13832260	5320	5320	5320	5320	0
598	20240926	093600	13832260	5320	5320	5320	5320	500
599	20240926	093500	11172260	5330	5330	5330	5330	0
600	20240926	093400	11172260	5330	5330	5330	5330	0
601	20240926	093300	11172260	5330	5330	5330	5330	0
602	20240926	093200	11172260	5330	5330	5330	5330	161
603	20240926	093100	10314130	5310	5310	5310	5310	0
604	20240926	093000	10314130	5310	5310	5310	5310	0
605	20240926	092900	10314130	5310	5310	5310	5310	0
606	20240926	092800	10314130	5310	5310	5310	5310	0
607	20240926	092700	10314130	5310	5310	5310	5310	70
608	20240926	092600	9942430	5330	5330	5330	5330	0
609	20240926	092500	9942430	5330	5330	5330	5330	0
610	20240926	092400	9942430	5330	5330	5330	5330	0
611	20240926	092300	9942430	5330	5330	5330	5330	0
612	20240926	092200	9942430	5330	5330	5330	5330	95
613	20240926	092100	9436080	5350	5350	5350	5350	0
614	20240926	092000	9436080	5350	5350	5350	5350	20
615	20240926	091900	9329080	5350	5350	5350	5350	21
616	20240926	091800	9216730	5340	5340	5340	5340	102
617	20240926	091700	8672050	5350	5350	5350	5340	601
618	20240926	091600	5461700	5350	5350	5350	5350	0
619	20240926	091500	5461700	5350	5350	5350	5350	0
620	20240926	091400	5461700	5350	5350	5350	5350	0
621	20240926	091300	5461700	5350	5340	5350	5340	194
622	20240926	091200	4424800	5350	5350	5350	5350	0
623	20240926	091100	4424800	5350	5350	5350	5350	0
624	20240926	091000	4424800	5350	5350	5350	5350	0
625	20240926	090900	4424800	5350	5350	5350	5350	0
626	20240926	090800	4424800	5350	5360	5360	5350	18
627	20240926	090700	4328490	5350	5330	5350	5330	605
628	20240926	090600	1093840	5330	5310	5330	5310	184
629	20240926	090500	116780	5310	5310	5310	5310	0
630	20240926	090400	116780	5310	5310	5310	5310	1
631	20240926	090300	111470	5310	5310	5310	5310	0
632	20240926	090200	111470	5310	5310	5310	5310	0
633	20240926	090100	111470	5310	5310	5310	5310	0
634	20240926	090000	111470	5310	5310	5310	5270	21