KissMeData/144960/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202700	236966830	5390	5390	5390	5390	272
3	20240927	202600	236966830	5390	5390	5390	5390	0
4	20240927	202500	236966830	5390	5390	5390	5390	0
5	20240927	202400	236966830	5390	5390	5390	5390	0
6	20240927	202300	236966830	5390	5390	5390	5390	0
7	20240927	202200	236966830	5390	5390	5390	5390	0
8	20240927	202100	236966830	5390	5390	5390	5390	0
9	20240927	202000	236966830	5390	5390	5390	5390	0
10	20240927	201900	236966830	5390	5390	5390	5390	0
11	20240927	201800	236966830	5390	5390	5390	5390	0
12	20240927	201700	236966830	5390	5390	5390	5390	0
13	20240927	201600	236966830	5390	5390	5390	5390	0
14	20240927	201500	236966830	5390	5390	5390	5390	0
15	20240927	201400	236966830	5390	5390	5390	5390	0
16	20240927	201300	236966830	5390	5390	5390	5390	0
17	20240927	201200	236966830	5390	5390	5390	5390	0
18	20240927	201100	236966830	5390	5390	5390	5390	0
19	20240927	201000	236966830	5390	5390	5390	5390	0
20	20240927	200900	236966830	5390	5390	5390	5390	0
21	20240927	200800	236966830	5390	5390	5390	5390	0
22	20240927	200700	236966830	5390	5390	5390	5390	0
23	20240927	200600	236966830	5390	5390	5390	5390	0
24	20240927	200500	236966830	5390	5390	5390	5390	0
25	20240927	200400	236966830	5390	5390	5390	5390	0
26	20240927	200300	236966830	5390	5390	5390	5390	0
27	20240927	200200	236966830	5390	5390	5390	5390	0
28	20240927	200100	236966830	5390	5390	5390	5390	0
29	20240927	200000	236966830	5390	5390	5390	5390	0
30	20240927	195900	236966830	5390	5390	5390	5390	0
31	20240927	195800	236966830	5390	5390	5390	5390	0
32	20240927	195700	236966830	5390	5390	5390	5390	272
33	20240927	195600	236966830	5390	5390	5390	5390	0
34	20240927	195500	236966830	5390	5390	5390	5390	0
35	20240927	195400	236966830	5390	5390	5390	5390	0
36	20240927	195300	236966830	5390	5390	5390	5390	0
37	20240927	195200	236966830	5390	5390	5390	5390	0
38	20240927	195100	236966830	5390	5390	5390	5390	0
39	20240927	195000	236966830	5390	5390	5390	5390	0
40	20240927	194900	236966830	5390	5390	5390	5390	0
41	20240927	194800	236966830	5390	5390	5390	5390	0
42	20240927	194700	236966830	5390	5390	5390	5390	0
43	20240927	194600	236966830	5390	5390	5390	5390	0
44	20240927	194500	236966830	5390	5390	5390	5390	0
45	20240927	194400	236966830	5390	5390	5390	5390	0
46	20240927	194300	236966830	5390	5390	5390	5390	0
47	20240927	194200	236966830	5390	5390	5390	5390	0
48	20240927	194100	236966830	5390	5390	5390	5390	0
49	20240927	194000	236966830	5390	5390	5390	5390	0
50	20240927	193900	236966830	5390	5390	5390	5390	0
51	20240927	193800	236966830	5390	5390	5390	5390	0
52	20240927	193700	236966830	5390	5390	5390	5390	0
53	20240927	193600	236966830	5390	5390	5390	5390	0
54	20240927	193500	236966830	5390	5390	5390	5390	0
55	20240927	193400	236966830	5390	5390	5390	5390	0
56	20240927	193300	236966830	5390	5390	5390	5390	0
57	20240927	193200	236966830	5390	5390	5390	5390	0
58	20240927	193100	236966830	5390	5390	5390	5390	0
59	20240927	193000	236966830	5390	5390	5390	5390	0
60	20240927	192900	236966830	5390	5390	5390	5390	0
61	20240927	192800	236966830	5390	5390	5390	5390	0
62	20240927	192700	236966830	5390	5390	5390	5390	272
63	20240927	192600	236966830	5390	5390	5390	5390	0
64	20240927	192500	236966830	5390	5390	5390	5390	0
65	20240927	192400	236966830	5390	5390	5390	5390	0
66	20240927	192300	236966830	5390	5390	5390	5390	0
67	20240927	192200	236966830	5390	5390	5390	5390	0
68	20240927	192100	236966830	5390	5390	5390	5390	0
69	20240927	192000	236966830	5390	5390	5390	5390	0
70	20240927	191900	236966830	5390	5390	5390	5390	0
71	20240927	191800	236966830	5390	5390	5390	5390	0
72	20240927	191700	236966830	5390	5390	5390	5390	0
73	20240927	191600	236966830	5390	5390	5390	5390	0
74	20240927	191500	236966830	5390	5390	5390	5390	0
75	20240927	191400	236966830	5390	5390	5390	5390	0
76	20240927	191300	236966830	5390	5390	5390	5390	0
77	20240927	191200	236966830	5390	5390	5390	5390	0
78	20240927	191100	236966830	5390	5390	5390	5390	0
79	20240927	191000	236966830	5390	5390	5390	5390	0
80	20240927	190900	236966830	5390	5390	5390	5390	0
81	20240927	190800	236966830	5390	5390	5390	5390	0
82	20240927	190700	236966830	5390	5390	5390	5390	0
83	20240927	190600	236966830	5390	5390	5390	5390	0
84	20240927	190500	236966830	5390	5390	5390	5390	0
85	20240927	190400	236966830	5390	5390	5390	5390	0
86	20240927	190300	236966830	5390	5390	5390	5390	0
87	20240927	190200	236966830	5390	5390	5390	5390	0
88	20240927	190100	236966830	5390	5390	5390	5390	0
89	20240927	190000	236966830	5390	5390	5390	5390	0
90	20240927	185900	236966830	5390	5390	5390	5390	0
91	20240927	185800	236966830	5390	5390	5390	5390	0
92	20240927	185700	236966830	5390	5390	5390	5390	272
93	20240927	185600	236966830	5390	5390	5390	5390	0
94	20240927	185500	236966830	5390	5390	5390	5390	0
95	20240927	185400	236966830	5390	5390	5390	5390	0
96	20240927	185300	236966830	5390	5390	5390	5390	0
97	20240927	185200	236966830	5390	5390	5390	5390	0
98	20240927	185100	236966830	5390	5390	5390	5390	0
99	20240927	185000	236966830	5390	5390	5390	5390	0
100	20240927	184900	236966830	5390	5390	5390	5390	0
101	20240927	184800	236966830	5390	5390	5390	5390	0
102	20240927	184700	236966830	5390	5390	5390	5390	0
103	20240927	184600	236966830	5390	5390	5390	5390	0
104	20240927	184500	236966830	5390	5390	5390	5390	0
105	20240927	184400	236966830	5390	5390	5390	5390	0
106	20240927	184300	236966830	5390	5390	5390	5390	0
107	20240927	184200	236966830	5390	5390	5390	5390	0
108	20240927	184100	236966830	5390	5390	5390	5390	0
109	20240927	184000	236966830	5390	5390	5390	5390	0
110	20240927	183900	236966830	5390	5390	5390	5390	0
111	20240927	183800	236966830	5390	5390	5390	5390	0
112	20240927	183700	236966830	5390	5390	5390	5390	0
113	20240927	183600	236966830	5390	5390	5390	5390	0
114	20240927	183500	236966830	5390	5390	5390	5390	0
115	20240927	183400	236966830	5390	5390	5390	5390	0
116	20240927	183300	236966830	5390	5390	5390	5390	0
117	20240927	183200	236966830	5390	5390	5390	5390	0
118	20240927	183100	236966830	5390	5390	5390	5390	0
119	20240927	183000	236966830	5390	5390	5390	5390	0
120	20240927	182900	236966830	5390	5390	5390	5390	0
121	20240927	182800	236966830	5390	5390	5390	5390	0
122	20240927	182700	236966830	5390	5390	5390	5390	272
123	20240927	182600	236966830	5390	5390	5390	5390	0
124	20240927	182500	236966830	5390	5390	5390	5390	0
125	20240927	182400	236966830	5390	5390	5390	5390	0
126	20240927	182300	236966830	5390	5390	5390	5390	0
127	20240927	182200	236966830	5390	5390	5390	5390	0
128	20240927	182100	236966830	5390	5390	5390	5390	0
129	20240927	182000	236966830	5390	5390	5390	5390	0
130	20240927	181900	236966830	5390	5390	5390	5390	0
131	20240927	181800	236966830	5390	5390	5390	5390	0
132	20240927	181700	236966830	5390	5390	5390	5390	0
133	20240927	181600	236966830	5390	5390	5390	5390	0
134	20240927	181500	236966830	5390	5390	5390	5390	0
135	20240927	181400	236966830	5390	5390	5390	5390	0
136	20240927	181300	236966830	5390	5390	5390	5390	0
137	20240927	181200	236966830	5390	5390	5390	5390	0
138	20240927	181100	236966830	5390	5390	5390	5390	0
139	20240927	181000	236966830	5390	5390	5390	5390	0
140	20240927	180900	236966830	5390	5390	5390	5390	0
141	20240927	180800	236966830	5390	5390	5390	5390	0
142	20240927	180700	236966830	5390	5390	5390	5390	0
143	20240927	180600	236966830	5390	5390	5390	5390	0
144	20240927	180500	236966830	5390	5390	5390	5390	0
145	20240927	180400	236966830	5390	5390	5390	5390	0
146	20240927	180300	236966830	5390	5390	5390	5390	0
147	20240927	180200	236966830	5390	5390	5390	5390	0
148	20240927	180100	236966830	5390	5390	5390	5390	0
149	20240927	180000	236966830	5390	5390	5390	5390	0
150	20240927	175900	236966830	5390	5390	5390	5390	0
151	20240927	175800	236966830	5390	5390	5390	5390	0
152	20240927	175700	236966830	5390	5390	5390	5390	272
153	20240927	175600	236966830	5390	5390	5390	5390	0
154	20240927	175500	236966830	5390	5390	5390	5390	0
155	20240927	175400	236966830	5390	5390	5390	5390	0
156	20240927	175300	236966830	5390	5390	5390	5390	0
157	20240927	175200	236966830	5390	5390	5390	5390	0
158	20240927	175100	236966830	5390	5390	5390	5390	0
159	20240927	175000	236966830	5390	5390	5390	5390	0
160	20240927	174900	236966830	5390	5390	5390	5390	0
161	20240927	174800	236966830	5390	5390	5390	5390	0
162	20240927	174700	236966830	5390	5390	5390	5390	0
163	20240927	174600	236966830	5390	5390	5390	5390	0
164	20240927	174500	236966830	5390	5390	5390	5390	0
165	20240927	174400	236966830	5390	5390	5390	5390	0
166	20240927	174300	236966830	5390	5390	5390	5390	0
167	20240927	174200	236966830	5390	5390	5390	5390	0
168	20240927	174100	236966830	5390	5390	5390	5390	0
169	20240927	174000	236966830	5390	5390	5390	5390	0
170	20240927	173900	236966830	5390	5390	5390	5390	0
171	20240927	173800	236966830	5390	5390	5390	5390	0
172	20240927	173700	236966830	5390	5390	5390	5390	0
173	20240927	173600	236966830	5390	5390	5390	5390	0
174	20240927	173500	236966830	5390	5390	5390	5390	0
175	20240927	173400	236966830	5390	5390	5390	5390	0
176	20240927	173300	236966830	5390	5390	5390	5390	0
177	20240927	173200	236966830	5390	5390	5390	5390	0
178	20240927	173100	236966830	5390	5390	5390	5390	0
179	20240927	173000	236966830	5390	5390	5390	5390	0
180	20240927	172900	236966830	5390	5390	5390	5390	0
181	20240927	172800	236966830	5390	5390	5390	5390	0
182	20240927	172700	236966830	5390	5390	5390	5390	272
183	20240927	172600	236966830	5390	5390	5390	5390	0
184	20240927	172500	236966830	5390	5390	5390	5390	0
185	20240927	172400	236966830	5390	5390	5390	5390	0
186	20240927	172300	236966830	5390	5390	5390	5390	0
187	20240927	172200	236966830	5390	5390	5390	5390	0
188	20240927	172100	236966830	5390	5390	5390	5390	0
189	20240927	172000	236966830	5390	5390	5390	5390	0
190	20240927	171900	236966830	5390	5390	5390	5390	0
191	20240927	171800	236966830	5390	5390	5390	5390	0
192	20240927	171700	236966830	5390	5390	5390	5390	0
193	20240927	171600	236966830	5390	5390	5390	5390	0
194	20240927	171500	236966830	5390	5390	5390	5390	0
195	20240927	171400	236966830	5390	5390	5390	5390	0
196	20240927	171300	236966830	5390	5390	5390	5390	0
197	20240927	171200	236966830	5390	5390	5390	5390	0
198	20240927	171100	236966830	5390	5390	5390	5390	0
199	20240927	171000	236966830	5390	5390	5390	5390	0
200	20240927	170900	236966830	5390	5390	5390	5390	0
201	20240927	170800	236966830	5390	5390	5390	5390	0
202	20240927	170700	236966830	5390	5390	5390	5390	0
203	20240927	170600	236966830	5390	5390	5390	5390	0
204	20240927	170500	236966830	5390	5390	5390	5390	0
205	20240927	170400	236966830	5390	5390	5390	5390	0
206	20240927	170300	236966830	5390	5390	5390	5390	0
207	20240927	170200	236966830	5390	5390	5390	5390	0
208	20240927	170100	236966830	5390	5390	5390	5390	0
209	20240927	170000	236966830	5390	5390	5390	5390	0
210	20240927	165900	236966830	5390	5390	5390	5390	0
211	20240927	165800	236966830	5390	5390	5390	5390	0
212	20240927	165700	236966830	5390	5390	5390	5390	272
213	20240927	165600	236966830	5390	5390	5390	5390	0
214	20240927	165500	236966830	5390	5390	5390	5390	0
215	20240927	165400	236966830	5390	5390	5390	5390	0
216	20240927	165300	236966830	5390	5390	5390	5390	0
217	20240927	165200	236966830	5390	5390	5390	5390	0
218	20240927	165100	236966830	5390	5390	5390	5390	0
219	20240927	165000	236966830	5390	5390	5390	5390	0
220	20240927	164900	236966830	5390	5390	5390	5390	0
221	20240927	164800	236966830	5390	5390	5390	5390	0
222	20240927	164700	236966830	5390	5390	5390	5390	0
223	20240927	164600	236966830	5390	5390	5390	5390	0
224	20240927	164500	236966830	5390	5390	5390	5390	0
225	20240927	164400	236966830	5390	5390	5390	5390	0
226	20240927	164300	236966830	5390	5390	5390	5390	0
227	20240927	164200	236966830	5390	5390	5390	5390	0
228	20240927	164100	236966830	5390	5390	5390	5390	0
229	20240927	164000	236966830	5390	5390	5390	5390	0
230	20240927	163900	236966830	5390	5390	5390	5390	0
231	20240927	163800	236966830	5390	5390	5390	5390	0
232	20240927	163700	236966830	5390	5390	5390	5390	0
233	20240927	163600	236966830	5390	5390	5390	5390	0
234	20240927	163500	236966830	5390	5390	5390	5390	0
235	20240927	163400	236966830	5390	5390	5390	5390	0
236	20240927	163300	236966830	5390	5390	5390	5390	0
237	20240927	163200	236966830	5390	5390	5390	5390	0
238	20240927	163100	236966830	5390	5390	5390	5390	0
239	20240927	163000	236966830	5390	5390	5390	5390	0
240	20240927	162900	236966830	5390	5390	5390	5390	0
241	20240927	162800	236966830	5390	5390	5390	5390	0
242	20240927	162700	236966830	5390	5390	5390	5390	272
243	20240927	162600	236966830	5390	5390	5390	5390	0
244	20240927	162500	236966830	5390	5390	5390	5390	0
245	20240927	162400	236966830	5390	5390	5390	5390	0
246	20240927	162300	236966830	5390	5390	5390	5390	0
247	20240927	162200	236966830	5390	5390	5390	5390	0
248	20240927	162100	236966830	5390	5390	5390	5390	0
249	20240927	162000	236966830	5390	5390	5390	5390	0
250	20240927	161900	236966830	5390	5390	5390	5390	0
251	20240927	161800	236966830	5390	5390	5390	5390	0
252	20240927	161700	236966830	5390	5390	5390	5390	0
253	20240927	161600	236966830	5390	5390	5390	5390	0
254	20240927	161500	236966830	5390	5390	5390	5390	0
255	20240927	161400	236966830	5390	5390	5390	5390	0
256	20240927	161300	236966830	5390	5390	5390	5390	0
257	20240927	161200	236966830	5390	5390	5390	5390	0
258	20240927	161100	236966830	5390	5390	5390	5390	0
259	20240927	161000	236966830	5390	5390	5390	5390	0
260	20240927	160900	236966830	5390	5390	5390	5390	0
261	20240927	160800	236966830	5390	5390	5390	5390	0
262	20240927	160700	236966830	5390	5390	5390	5390	0
263	20240927	160600	236966830	5390	5390	5390	5390	0
264	20240927	160500	236966830	5390	5390	5390	5390	0
265	20240927	160400	236966830	5390	5390	5390	5390	0
266	20240927	160300	236966830	5390	5390	5390	5390	0
267	20240927	160200	236966830	5390	5390	5390	5390	0
268	20240927	160100	236966830	5390	5390	5390	5390	0
269	20240927	160000	236966830	5390	5390	5390	5390	0
270	20240927	155900	236966830	5390	5390	5390	5390	0
271	20240927	155800	236966830	5390	5390	5390	5390	0
272	20240927	155700	236966830	5390	5390	5390	5390	272
273	20240927	155600	236966830	5390	5390	5390	5390	0
274	20240927	155500	236966830	5390	5390	5390	5390	0
275	20240927	155400	236966830	5390	5390	5390	5390	0
276	20240927	155300	236966830	5390	5390	5390	5390	0
277	20240927	155200	236966830	5390	5390	5390	5390	0
278	20240927	155100	236966830	5390	5390	5390	5390	0
279	20240927	155000	236966830	5390	5390	5390	5390	0
280	20240927	154900	236966830	5390	5390	5390	5390	0
281	20240927	154800	236966830	5390	5390	5390	5390	0
282	20240927	154700	236966830	5390	5390	5390	5390	0
283	20240927	154600	236966830	5390	5390	5390	5390	0
284	20240927	154500	236966830	5390	5390	5390	5390	0
285	20240927	154400	236966830	5390	5390	5390	5390	0
286	20240927	154300	236966830	5390	5390	5390	5390	0
287	20240927	154200	236966830	5390	5390	5390	5390	0
288	20240927	154100	236966830	5390	5390	5390	5390	0
289	20240927	154000	236966830	5390	5390	5390	5390	0
290	20240927	153900	236966830	5390	5390	5390	5390	0
291	20240927	153800	236966830	5390	5390	5390	5390	0
292	20240927	153700	236966830	5390	5390	5390	5390	0
293	20240927	153600	236966830	5390	5390	5390	5390	0
294	20240927	153500	236966830	5390	5390	5390	5390	0
295	20240927	153400	236966830	5390	5390	5390	5390	0
296	20240927	153300	236966830	5390	5390	5390	5390	0
297	20240927	153200	236966830	5390	5390	5390	5390	0
298	20240927	153100	236966830	5390	5390	5390	5390	0
299	20240927	153000	236966830	5390	5390	5390	5390	272
300	20240927	152900	235500750	5350	5350	5350	5350	0
301	20240927	152800	235500750	5350	5350	5350	5350	0
302	20240927	152700	235500750	5350	5350	5350	5350	0
303	20240927	152600	235500750	5350	5350	5350	5350	0
304	20240927	152500	235500750	5350	5350	5350	5350	0
305	20240927	152400	235500750	5350	5350	5350	5350	0
306	20240927	152300	235500750	5350	5350	5350	5350	0
307	20240927	152200	235500750	5350	5350	5350	5350	0
308	20240927	152100	235500750	5350	5350	5350	5350	0
309	20240927	152000	235500750	5350	5350	5350	5350	0
310	20240927	151900	235500750	5350	5380	5380	5350	15
311	20240927	151800	235420350	5350	5390	5390	5350	287
312	20240927	151700	233884110	5390	5390	5390	5390	6
313	20240927	151600	233851770	5390	5390	5390	5390	0
314	20240927	151500	233851770	5390	5390	5390	5360	76
315	20240927	151400	233443240	5390	5390	5390	5390	0
316	20240927	151300	233443240	5390	5390	5390	5390	0
317	20240927	151200	233443240	5390	5390	5390	5390	51
318	20240927	151100	233168350	5390	5390	5390	5390	9
319	20240927	151000	233119840	5360	5360	5360	5360	0
320	20240927	150900	233119840	5360	5360	5360	5360	0
321	20240927	150800	233119840	5360	5360	5360	5360	0
322	20240927	150700	233119840	5360	5360	5360	5360	60
323	20240927	150600	232798240	5360	5370	5370	5360	40
324	20240927	150500	232583830	5400	5400	5400	5400	95
325	20240927	150400	232070830	5370	5370	5370	5370	0
326	20240927	150300	232070830	5370	5370	5370	5370	100
327	20240927	150200	231533830	5370	5370	5370	5370	0
328	20240927	150100	231533830	5370	5370	5370	5370	2
329	20240927	150000	231523090	5350	5350	5350	5350	70
330	20240927	145900	231148590	5350	5380	5380	5350	102
331	20240927	145800	230602830	5350	5350	5350	5350	0
332	20240927	145700	230602830	5350	5350	5350	5350	10
333	20240927	145600	230549330	5350	5350	5350	5350	0
334	20240927	145500	230549330	5350	5350	5350	5350	21
335	20240927	145400	230436980	5350	5350	5350	5350	3
336	20240927	145300	230420930	5370	5370	5370	5370	0
337	20240927	145200	230420930	5370	5370	5370	5370	0
338	20240927	145100	230420930	5370	5370	5370	5370	0
339	20240927	145000	230420930	5370	5370	5370	5370	6
340	20240927	144900	230388710	5370	5370	5370	5370	306
341	20240927	144800	228745490	5380	5380	5380	5380	2
342	20240927	144700	228734730	5350	5360	5360	5350	327
343	20240927	144600	226983000	5380	5380	5380	5380	0
344	20240927	144500	226983000	5380	5380	5380	5380	0
345	20240927	144400	226983000	5380	5380	5380	5380	0
346	20240927	144300	226983000	5380	5380	5380	5380	0
347	20240927	144200	226983000	5380	5380	5380	5380	167
348	20240927	144100	226084540	5380	5380	5380	5380	0
349	20240927	144000	226084540	5380	5380	5380	5380	1
350	20240927	143900	226079160	5380	5380	5380	5380	0
351	20240927	143800	226079160	5380	5380	5380	5380	2
352	20240927	143700	226068400	5360	5360	5360	5360	0
353	20240927	143600	226068400	5360	5360	5360	5360	0
354	20240927	143500	226068400	5360	5360	5360	5360	392
355	20240927	143400	223967280	5380	5380	5380	5380	0
356	20240927	143300	223967280	5380	5380	5380	5380	2
357	20240927	143200	223956520	5360	5360	5360	5360	0
358	20240927	143100	223956520	5360	5360	5360	5360	0
359	20240927	143000	223956520	5360	5360	5360	5360	0
360	20240927	142900	223956520	5360	5360	5360	5360	0
361	20240927	142800	223956520	5360	5370	5370	5360	502
362	20240927	142700	221262980	5400	5400	5400	5400	0
363	20240927	142600	221262980	5400	5400	5400	5400	0
364	20240927	142500	221262980	5400	5400	5400	5400	0
365	20240927	142400	221262980	5400	5400	5400	5400	0
366	20240927	142300	221262980	5400	5400	5400	5400	0
367	20240927	142200	221262980	5400	5400	5400	5400	0
368	20240927	142100	221262980	5400	5400	5400	5400	0
369	20240927	142000	221262980	5400	5400	5400	5400	0
370	20240927	141900	221262980	5400	5400	5400	5400	126
371	20240927	141800	220582580	5400	5400	5400	5400	0
372	20240927	141700	220582580	5400	5400	5400	5400	0
373	20240927	141600	220582580	5400	5400	5400	5400	0
374	20240927	141500	220582580	5400	5400	5400	5400	0
375	20240927	141400	220582580	5400	5400	5400	5400	0
376	20240927	141300	220582580	5400	5400	5400	5400	0
377	20240927	141200	220582580	5400	5400	5400	5400	0
378	20240927	141100	220582580	5400	5400	5400	5400	0
379	20240927	141000	220582580	5400	5400	5400	5400	0
380	20240927	140900	220582580	5400	5400	5400	5400	0
381	20240927	140800	220582580	5400	5400	5400	5400	0
382	20240927	140700	220582580	5400	5400	5400	5400	90
383	20240927	140600	220096580	5410	5410	5410	5410	0
384	20240927	140500	220096580	5410	5410	5410	5410	0
385	20240927	140400	220096580	5410	5410	5410	5410	0
386	20240927	140300	220096580	5410	5410	5410	5410	0
387	20240927	140200	220096580	5410	5410	5410	5410	0
388	20240927	140100	220096580	5410	5400	5410	5400	2
389	20240927	140000	220085770	5370	5370	5370	5370	0
390	20240927	135900	220085770	5370	5370	5370	5370	0
391	20240927	135800	220085770	5370	5370	5370	5370	0
392	20240927	135700	220085770	5370	5370	5370	5370	0
393	20240927	135600	220085770	5370	5370	5370	5370	0
394	20240927	135500	220085770	5370	5390	5390	5370	359
395	20240927	135400	218151240	5420	5420	5420	5420	0
396	20240927	135300	218151240	5420	5420	5420	5420	0
397	20240927	135200	218151240	5420	5420	5420	5420	0
398	20240927	135100	218151240	5420	5420	5420	5420	0
399	20240927	135000	218151240	5420	5390	5420	5390	740
400	20240927	134900	214160390	5390	5390	5390	5390	0
401	20240927	134800	214160390	5390	5390	5390	5390	0
402	20240927	134700	214160390	5390	5390	5390	5390	0
403	20240927	134600	214160390	5390	5390	5390	5390	315
404	20240927	134500	212462540	5390	5390	5390	5390	0
405	20240927	134400	212462540	5390	5390	5390	5390	0
406	20240927	134300	212462540	5390	5390	5390	5390	86
407	20240927	134200	211999000	5390	5390	5390	5390	0
408	20240927	134100	211999000	5390	5390	5390	5390	0
409	20240927	134000	211999000	5390	5390	5390	5390	0
410	20240927	133900	211999000	5390	5390	5390	5390	0
411	20240927	133800	211999000	5390	5390	5390	5390	0
412	20240927	133700	211999000	5390	5390	5390	5390	0
413	20240927	133600	211999000	5390	5390	5390	5390	0
414	20240927	133500	211999000	5390	5390	5390	5390	0
415	20240927	133400	211999000	5390	5390	5390	5390	0
416	20240927	133300	211999000	5390	5380	5390	5380	1700
417	20240927	133200	202840190	5360	5360	5360	5360	0
418	20240927	133100	202840190	5360	5360	5360	5360	0
419	20240927	133000	202840190	5360	5360	5360	5360	0
420	20240927	132900	202840190	5360	5380	5380	5360	194
421	20240927	132800	201799140	5390	5390	5390	5390	0
422	20240927	132700	201799140	5390	5390	5390	5390	0
423	20240927	132600	201799140	5390	5390	5390	5390	0
424	20240927	132500	201799140	5390	5390	5390	5390	0
425	20240927	132400	201799140	5390	5390	5390	5390	55
426	20240927	132300	201502690	5390	5390	5390	5390	0
427	20240927	132200	201502690	5390	5390	5390	5390	4
428	20240927	132100	201481130	5390	5390	5390	5390	0
429	20240927	132000	201481130	5390	5380	5390	5380	2
430	20240927	131900	201470360	5370	5370	5370	5370	110
431	20240927	131800	200879660	5370	5370	5370	5370	0
432	20240927	131700	200879660	5370	5370	5370	5370	0
433	20240927	131600	200879660	5370	5370	5370	5370	1
434	20240927	131500	200874290	5390	5390	5390	5390	0
435	20240927	131400	200874290	5390	5390	5390	5390	0
436	20240927	131300	200874290	5390	5390	5390	5390	0
437	20240927	131200	200874290	5390	5390	5390	5390	0
438	20240927	131100	200874290	5390	5390	5390	5390	0
439	20240927	131000	200874290	5390	5390	5390	5390	0
440	20240927	130900	200874290	5390	5390	5390	5390	41
441	20240927	130800	200653300	5390	5390	5390	5390	0
442	20240927	130700	200653300	5390	5390	5390	5390	0
443	20240927	130600	200653300	5390	5390	5390	5390	0
444	20240927	130500	200653300	5390	5390	5390	5390	0
445	20240927	130400	200653300	5390	5390	5390	5390	1
446	20240927	130300	200647910	5380	5380	5380	5380	0
447	20240927	130200	200647910	5380	5380	5380	5380	0
448	20240927	130100	200647910	5380	5380	5380	5380	0
449	20240927	130000	200647910	5380	5370	5380	5370	110
450	20240927	125900	200057110	5390	5390	5390	5390	0
451	20240927	125800	200057110	5390	5390	5390	5390	94
452	20240927	125700	199550450	5390	5390	5390	5390	0
453	20240927	125600	199550450	5390	5390	5390	5390	0
454	20240927	125500	199550450	5390	5390	5390	5390	0
455	20240927	125400	199550450	5390	5390	5390	5390	0
456	20240927	125300	199550450	5390	5390	5390	5390	0
457	20240927	125200	199550450	5390	5390	5390	5390	0
458	20240927	125100	199550450	5390	5390	5390	5390	0
459	20240927	125000	199550450	5390	5390	5390	5390	0
460	20240927	124900	199550450	5390	5390	5390	5390	0
461	20240927	124800	199550450	5390	5390	5390	5390	0
462	20240927	124700	199550450	5390	5390	5390	5390	0
463	20240927	124600	199550450	5390	5390	5390	5390	0
464	20240927	124500	199550450	5390	5390	5390	5390	0
465	20240927	124400	199550450	5390	5390	5390	5390	83
466	20240927	124300	199103080	5390	5390	5390	5390	0
467	20240927	124200	199103080	5390	5390	5390	5390	0
468	20240927	124100	199103080	5390	5390	5390	5390	10
469	20240927	124000	199049180	5390	5390	5390	5390	0
470	20240927	123900	199049180	5390	5390	5390	5390	2
471	20240927	123800	199038400	5380	5380	5380	5380	0
472	20240927	123700	199038400	5380	5380	5380	5380	0
473	20240927	123600	199038400	5380	5380	5380	5380	43
474	20240927	123500	198807060	5380	5380	5380	5380	0
475	20240927	123400	198807060	5380	5380	5380	5380	0
476	20240927	123300	198807060	5380	5380	5380	5380	0
477	20240927	123200	198807060	5380	5380	5380	5380	0
478	20240927	123100	198807060	5380	5380	5380	5380	9
479	20240927	123000	198758640	5390	5390	5390	5390	0
480	20240927	122900	198758640	5390	5390	5390	5390	0
481	20240927	122800	198758640	5390	5390	5390	5390	0
482	20240927	122700	198758640	5390	5390	5390	5390	0
483	20240927	122600	198758640	5390	5390	5390	5390	0
484	20240927	122500	198758640	5390	5390	5390	5390	10
485	20240927	122400	198704740	5390	5390	5390	5390	0
486	20240927	122300	198704740	5390	5390	5390	5390	0
487	20240927	122200	198704740	5390	5390	5390	5390	0
488	20240927	122100	198704740	5390	5390	5390	5390	0
489	20240927	122000	198704740	5390	5390	5390	5390	0
490	20240927	121900	198704740	5390	5390	5390	5390	0
491	20240927	121800	198704740	5390	5390	5390	5390	0
492	20240927	121700	198704740	5390	5390	5390	5390	1
493	20240927	121600	198699350	5420	5420	5420	5420	0
494	20240927	121500	198699350	5420	5420	5420	5420	0
495	20240927	121400	198699350	5420	5420	5420	5420	0
496	20240927	121300	198699350	5420	5420	5420	5420	0
497	20240927	121200	198699350	5420	5380	5420	5380	4
498	20240927	121100	198677760	5380	5390	5400	5380	626
499	20240927	121000	195308840	5390	5390	5390	5390	0
500	20240927	120900	195308840	5390	5390	5390	5390	0
501	20240927	120800	195308840	5390	5380	5390	5380	11
502	20240927	120700	195249640	5380	5380	5380	5380	66
503	20240927	120600	194894560	5380	5380	5380	5380	0
504	20240927	120500	194894560	5380	5380	5380	5380	0
505	20240927	120400	194894560	5380	5380	5430	5380	1067
506	20240927	120300	189146770	5370	5370	5370	5370	69
507	20240927	120200	188776240	5370	5370	5370	5370	0
508	20240927	120100	188776240	5370	5370	5370	5370	0
509	20240927	120000	188776240	5370	5370	5370	5370	0
510	20240927	115900	188776240	5370	5370	5370	5370	0
511	20240927	115800	188776240	5370	5370	5370	5370	0
512	20240927	115700	188776240	5370	5370	5370	5370	0
513	20240927	115600	188776240	5370	5370	5370	5370	0
514	20240927	115500	188776240	5370	5370	5370	5370	0
515	20240927	115400	188776240	5370	5370	5370	5370	0
516	20240927	115300	188776240	5370	5370	5370	5370	0
517	20240927	115200	188776240	5370	5370	5370	5370	0
518	20240927	115100	188776240	5370	5370	5370	5370	0
519	20240927	115000	188776240	5370	5370	5370	5370	0
520	20240927	114900	188776240	5370	5370	5370	5370	0
521	20240927	114800	188776240	5370	5370	5370	5370	0
522	20240927	114700	188776240	5370	5370	5370	5370	0
523	20240927	114600	188776240	5370	5370	5370	5370	0
524	20240927	114500	188776240	5370	5370	5370	5370	0
525	20240927	114400	188776240	5370	5370	5370	5370	5
526	20240927	114300	188749390	5350	5350	5350	5350	0
527	20240927	114200	188749390	5350	5350	5350	5350	0
528	20240927	114100	188749390	5350	5370	5370	5350	4578
529	20240927	114000	164236770	5380	5380	5380	5380	0
530	20240927	113900	164236770	5380	5380	5380	5380	0
531	20240927	113800	164236770	5380	5380	5380	5380	0
532	20240927	113700	164236770	5380	5380	5380	5380	22
533	20240927	113600	164118410	5380	5380	5380	5380	2
534	20240927	113500	164107650	5390	5390	5390	5390	99
535	20240927	113400	163574040	5400	5400	5400	5400	0
536	20240927	113300	163574040	5400	5400	5400	5400	0
537	20240927	113200	163574040	5400	5400	5400	5400	0
538	20240927	113100	163574040	5400	5400	5400	5400	10
539	20240927	113000	163520040	5400	5400	5400	5400	20
540	20240927	112900	163412040	5400	5420	5420	5400	1954
541	20240927	112800	152848930	5450	5450	5450	5450	0
542	20240927	112700	152848930	5450	5430	5450	5430	325
543	20240927	112600	151083680	5430	5450	5450	5430	1203
544	20240927	112500	144527610	5450	5440	5450	5440	1543
545	20240927	112400	136133670	5440	5430	5440	5430	105
546	20240927	112300	135562770	5440	5430	5440	5430	52
547	20240927	112200	135280390	5430	5420	5430	5420	820
548	20240927	112100	130828530	5420	5420	5420	5420	52
549	20240927	112000	130546690	5430	5420	5430	5420	822
550	20240927	111900	126091430	5410	5410	5410	5410	90
551	20240927	111800	125604530	5410	5410	5410	5410	100
552	20240927	111700	125063530	5410	5410	5410	5410	0
553	20240927	111600	125063530	5410	5410	5410	5410	274
554	20240927	111500	123581190	5410	5410	5410	5410	0
555	20240927	111400	123581190	5410	5410	5410	5410	0
556	20240927	111300	123581190	5410	5410	5410	5410	0
557	20240927	111200	123581190	5410	5410	5410	5410	0
558	20240927	111100	123581190	5410	5400	5410	5400	2360
559	20240927	111000	110821100	5390	5390	5390	5390	103
560	20240927	110900	110265930	5390	5390	5390	5390	1
561	20240927	110800	110260540	5370	5370	5370	5370	0
562	20240927	110700	110260540	5370	5370	5370	5370	518
563	20240927	110600	107478880	5370	5370	5370	5370	24
564	20240927	110500	107350000	5370	5370	5370	5370	2
565	20240927	110400	107339260	5350	5350	5350	5350	0
566	20240927	110300	107339260	5350	5350	5350	5350	10
567	20240927	110200	107285760	5350	5350	5350	5350	121
568	20240927	110100	106638410	5370	5370	5370	5370	0
569	20240927	110000	106638410	5370	5370	5370	5370	0
570	20240927	105900	106638410	5370	5370	5370	5370	0
571	20240927	105800	106638410	5370	5370	5370	5370	0
572	20240927	105700	106638410	5370	5370	5370	5370	0
573	20240927	105600	106638410	5370	5370	5370	5370	0
574	20240927	105500	106638410	5370	5370	5370	5370	84
575	20240927	105400	106187330	5370	5370	5370	5370	0
576	20240927	105300	106187330	5370	5370	5370	5370	2
577	20240927	105200	106176590	5360	5360	5360	5360	0
578	20240927	105100	106176590	5360	5360	5360	5360	0
579	20240927	105000	106176590	5360	5360	5360	5360	0
580	20240927	104900	106176590	5360	5360	5360	5360	300
581	20240927	104800	104568590	5370	5370	5370	5370	0
582	20240927	104700	104568590	5370	5370	5370	5370	0
583	20240927	104600	104568590	5370	5370	5370	5370	0
584	20240927	104500	104568590	5370	5370	5370	5370	0
585	20240927	104400	104568590	5370	5370	5370	5370	0
586	20240927	104300	104568590	5370	5370	5370	5370	207
587	20240927	104200	103457000	5370	5370	5370	5370	0
588	20240927	104100	103457000	5370	5370	5370	5370	0
589	20240927	104000	103457000	5370	5370	5370	5370	0
590	20240927	103900	103457000	5370	5370	5370	5370	0
591	20240927	103800	103457000	5370	5370	5370	5370	1
592	20240927	103700	103451630	5360	5360	5360	5360	272
593	20240927	103600	101993710	5350	5350	5350	5350	0
594	20240927	103500	101993710	5350	5350	5350	5350	300
595	20240927	103400	100388710	5350	5350	5350	5350	0
596	20240927	103300	100388710	5350	5350	5350	5350	0
597	20240927	103200	100388710	5350	5350	5350	5350	1
598	20240927	103100	100383360	5350	5350	5350	5350	0
599	20240927	103000	100383360	5350	5350	5350	5350	0
600	20240927	102900	100383360	5350	5360	5360	5350	301
601	20240927	102800	98770010	5370	5370	5370	5370	0
602	20240927	102700	98770010	5370	5370	5370	5370	0
603	20240927	102600	98770010	5370	5370	5370	5370	0
604	20240927	102500	98770010	5370	5370	5370	5370	0
605	20240927	102400	98770010	5370	5370	5370	5370	22
606	20240927	102300	98651870	5370	5370	5370	5370	0
607	20240927	102200	98651870	5370	5360	5370	5360	1727
608	20240927	102100	89381880	5360	5360	5360	5360	347
609	20240927	102000	87521960	5360	5360	5360	5360	0
610	20240927	101900	87521960	5360	5370	5370	5360	3000
611	20240927	101800	71440520	5400	5400	5400	5400	10
612	20240927	101700	71386520	5400	5400	5400	5400	37
613	20240927	101600	71186720	5400	5400	5400	5400	0
614	20240927	101500	71186720	5400	5400	5400	5400	0
615	20240927	101400	71186720	5400	5400	5400	5400	0
616	20240927	101300	71186720	5400	5400	5400	5400	8
617	20240927	101200	71143520	5390	5390	5390	5390	0
618	20240927	101100	71143520	5390	5390	5390	5390	0
619	20240927	101000	71143520	5390	5370	5390	5370	505
620	20240927	100900	68428610	5380	5380	5380	5380	0
621	20240927	100800	68428610	5380	5380	5380	5380	0
622	20240927	100700	68428610	5380	5380	5380	5380	150
623	20240927	100600	67621610	5370	5380	5380	5370	13
624	20240927	100500	67551700	5400	5400	5400	5400	0
625	20240927	100400	67551700	5400	5400	5400	5400	0
626	20240927	100300	67551700	5400	5370	5400	5370	904
627	20240927	100200	62683470	5360	5360	5360	5360	0
628	20240927	100100	62683470	5360	5360	5360	5360	522
629	20240927	100000	59885550	5370	5370	5370	5370	60
630	20240927	095900	59563350	5370	5370	5370	5370	0
631	20240927	095800	59563350	5370	5370	5370	5370	70
632	20240927	095700	59187450	5370	5370	5370	5370	0
633	20240927	095600	59187450	5370	5370	5370	5370	114
634	20240927	095500	58575270	5360	5370	5370	5360	32
635	20240927	095400	58403730	5380	5380	5380	5380	0
636	20240927	095300	58403730	5380	5380	5380	5380	65
637	20240927	095200	58054030	5390	5390	5390	5390	145
638	20240927	095100	57272480	5390	5390	5390	5390	16
639	20240927	095000	57186240	5390	5390	5390	5390	0
640	20240927	094900	57186240	5390	5390	5390	5390	166
641	20240927	094800	56291500	5390	5390	5390	5390	0
642	20240927	094700	56291500	5390	5390	5390	5390	0
643	20240927	094600	56291500	5390	5390	5390	5390	0
644	20240927	094500	56291500	5390	5390	5390	5390	370
645	20240927	094400	54297200	5390	5390	5390	5390	0
646	20240927	094300	54297200	5390	5390	5390	5390	2
647	20240927	094200	54286420	5390	5390	5390	5390	0
648	20240927	094100	54286420	5390	5390	5390	5390	14
649	20240927	094000	54210960	5390	5370	5390	5360	501
650	20240927	093900	51524230	5370	5370	5370	5370	0
651	20240927	093800	51524230	5370	5370	5370	5370	0
652	20240927	093700	51524230	5370	5370	5370	5370	0
653	20240927	093600	51524230	5370	5380	5380	5370	568
654	20240927	093500	48469030	5390	5400	5400	5390	319
655	20240927	093400	46746750	5410	5410	5410	5410	0
656	20240927	093300	46746750	5410	5410	5410	5410	0
657	20240927	093200	46746750	5410	5410	5410	5410	0
658	20240927	093100	46746750	5410	5410	5410	5410	0
659	20240927	093000	46746750	5410	5410	5410	5410	0
660	20240927	092900	46746750	5410	5410	5410	5410	45
661	20240927	092800	46503300	5400	5400	5400	5400	0
662	20240927	092700	46503300	5400	5400	5400	5400	300
663	20240927	092600	44883300	5380	5380	5380	5380	0
664	20240927	092500	44883300	5380	5380	5380	5380	0
665	20240927	092400	44883300	5380	5380	5380	5380	0
666	20240927	092300	44883300	5380	5380	5380	5380	0
667	20240927	092200	44883300	5380	5380	5380	5380	782
668	20240927	092100	40676140	5360	5390	5390	5360	2008
669	20240927	092000	29892850	5390	5390	5390	5390	101
670	20240927	091900	29348460	5420	5420	5420	5420	0
671	20240927	091800	29348460	5420	5420	5420	5420	0
672	20240927	091700	29348460	5420	5420	5420	5420	0
673	20240927	091600	29348460	5420	5420	5420	5420	20
674	20240927	091500	29240060	5420	5420	5420	5420	141
675	20240927	091400	28475840	5420	5420	5420	5420	3
676	20240927	091300	28459580	5400	5390	5400	5390	261
677	20240927	091200	27050590	5380	5380	5380	5380	0
678	20240927	091100	27050590	5380	5380	5380	5380	0
679	20240927	091000	27050590	5380	5380	5380	5380	100
680	20240927	090900	26512590	5360	5360	5360	5360	0
681	20240927	090800	26512590	5360	5360	5360	5360	0
682	20240927	090700	26512590	5360	5360	5360	5360	0
683	20240927	090600	26512590	5360	5360	5360	5360	0
684	20240927	090500	26512590	5360	5350	5360	5350	1655
685	20240927	090400	17643790	5340	5340	5340	5340	886
686	20240927	090300	12912550	5310	5310	5310	5310	0
687	20240927	090200	12912550	5310	5340	5340	5310	1669
688	20240927	090100	4046700	5340	5370	5370	5340	151
689	20240927	090000	3237870	5370	5390	5390	5370	601