KissMeData/153710/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202800	41693060	5370	5370	5370	5370	57
3	20240926	202700	41693060	5370	5370	5370	5370	0
4	20240926	202600	41693060	5370	5370	5370	5370	0
5	20240926	202500	41693060	5370	5370	5370	5370	0
6	20240926	202400	41693060	5370	5370	5370	5370	0
7	20240926	202300	41693060	5370	5370	5370	5370	0
8	20240926	202200	41693060	5370	5370	5370	5370	0
9	20240926	202100	41693060	5370	5370	5370	5370	0
10	20240926	202000	41693060	5370	5370	5370	5370	0
11	20240926	201900	41693060	5370	5370	5370	5370	0
12	20240926	201800	41693060	5370	5370	5370	5370	0
13	20240926	201700	41693060	5370	5370	5370	5370	0
14	20240926	201600	41693060	5370	5370	5370	5370	0
15	20240926	201500	41693060	5370	5370	5370	5370	0
16	20240926	201400	41693060	5370	5370	5370	5370	0
17	20240926	201300	41693060	5370	5370	5370	5370	0
18	20240926	201200	41693060	5370	5370	5370	5370	0
19	20240926	201100	41693060	5370	5370	5370	5370	0
20	20240926	201000	41693060	5370	5370	5370	5370	0
21	20240926	200900	41693060	5370	5370	5370	5370	0
22	20240926	200800	41693060	5370	5370	5370	5370	0
23	20240926	200700	41693060	5370	5370	5370	5370	0
24	20240926	200600	41693060	5370	5370	5370	5370	0
25	20240926	200500	41693060	5370	5370	5370	5370	0
26	20240926	200400	41693060	5370	5370	5370	5370	0
27	20240926	200300	41693060	5370	5370	5370	5370	0
28	20240926	200200	41693060	5370	5370	5370	5370	0
29	20240926	200100	41693060	5370	5370	5370	5370	0
30	20240926	200000	41693060	5370	5370	5370	5370	0
31	20240926	195900	41693060	5370	5370	5370	5370	0
32	20240926	195800	41693060	5370	5370	5370	5370	57
33	20240926	195700	41693060	5370	5370	5370	5370	0
34	20240926	195600	41693060	5370	5370	5370	5370	0
35	20240926	195500	41693060	5370	5370	5370	5370	0
36	20240926	195400	41693060	5370	5370	5370	5370	0
37	20240926	195300	41693060	5370	5370	5370	5370	0
38	20240926	195200	41693060	5370	5370	5370	5370	0
39	20240926	195100	41693060	5370	5370	5370	5370	0
40	20240926	195000	41693060	5370	5370	5370	5370	0
41	20240926	194900	41693060	5370	5370	5370	5370	0
42	20240926	194800	41693060	5370	5370	5370	5370	0
43	20240926	194700	41693060	5370	5370	5370	5370	0
44	20240926	194600	41693060	5370	5370	5370	5370	0
45	20240926	194500	41693060	5370	5370	5370	5370	0
46	20240926	194400	41693060	5370	5370	5370	5370	0
47	20240926	194300	41693060	5370	5370	5370	5370	0
48	20240926	194200	41693060	5370	5370	5370	5370	0
49	20240926	194100	41693060	5370	5370	5370	5370	0
50	20240926	194000	41693060	5370	5370	5370	5370	0
51	20240926	193900	41693060	5370	5370	5370	5370	0
52	20240926	193800	41693060	5370	5370	5370	5370	0
53	20240926	193700	41693060	5370	5370	5370	5370	0
54	20240926	193600	41693060	5370	5370	5370	5370	0
55	20240926	193500	41693060	5370	5370	5370	5370	0
56	20240926	193400	41693060	5370	5370	5370	5370	0
57	20240926	193300	41693060	5370	5370	5370	5370	0
58	20240926	193200	41693060	5370	5370	5370	5370	0
59	20240926	193100	41693060	5370	5370	5370	5370	0
60	20240926	193000	41693060	5370	5370	5370	5370	0
61	20240926	192900	41693060	5370	5370	5370	5370	0
62	20240926	192800	41693060	5370	5370	5370	5370	57
63	20240926	192700	41693060	5370	5370	5370	5370	0
64	20240926	192600	41693060	5370	5370	5370	5370	0
65	20240926	192500	41693060	5370	5370	5370	5370	0
66	20240926	192400	41693060	5370	5370	5370	5370	0
67	20240926	192300	41693060	5370	5370	5370	5370	0
68	20240926	192200	41693060	5370	5370	5370	5370	0
69	20240926	192100	41693060	5370	5370	5370	5370	0
70	20240926	192000	41693060	5370	5370	5370	5370	0
71	20240926	191900	41693060	5370	5370	5370	5370	0
72	20240926	191800	41693060	5370	5370	5370	5370	0
73	20240926	191700	41693060	5370	5370	5370	5370	0
74	20240926	191600	41693060	5370	5370	5370	5370	0
75	20240926	191500	41693060	5370	5370	5370	5370	0
76	20240926	191400	41693060	5370	5370	5370	5370	0
77	20240926	191300	41693060	5370	5370	5370	5370	0
78	20240926	191200	41693060	5370	5370	5370	5370	0
79	20240926	191100	41693060	5370	5370	5370	5370	0
80	20240926	191000	41693060	5370	5370	5370	5370	0
81	20240926	190900	41693060	5370	5370	5370	5370	0
82	20240926	190800	41693060	5370	5370	5370	5370	0
83	20240926	190700	41693060	5370	5370	5370	5370	0
84	20240926	190600	41693060	5370	5370	5370	5370	0
85	20240926	190500	41693060	5370	5370	5370	5370	0
86	20240926	190400	41693060	5370	5370	5370	5370	0
87	20240926	190300	41693060	5370	5370	5370	5370	0
88	20240926	190200	41693060	5370	5370	5370	5370	0
89	20240926	190100	41693060	5370	5370	5370	5370	0
90	20240926	190000	41693060	5370	5370	5370	5370	0
91	20240926	185900	41693060	5370	5370	5370	5370	0
92	20240926	185800	41693060	5370	5370	5370	5370	57
93	20240926	185700	41693060	5370	5370	5370	5370	0
94	20240926	185600	41693060	5370	5370	5370	5370	0
95	20240926	185500	41693060	5370	5370	5370	5370	0
96	20240926	185400	41693060	5370	5370	5370	5370	0
97	20240926	185300	41693060	5370	5370	5370	5370	0
98	20240926	185200	41693060	5370	5370	5370	5370	0
99	20240926	185100	41693060	5370	5370	5370	5370	0
100	20240926	185000	41693060	5370	5370	5370	5370	0
101	20240926	184900	41693060	5370	5370	5370	5370	0
102	20240926	184800	41693060	5370	5370	5370	5370	0
103	20240926	184700	41693060	5370	5370	5370	5370	0
104	20240926	184600	41693060	5370	5370	5370	5370	0
105	20240926	184500	41693060	5370	5370	5370	5370	0
106	20240926	184400	41693060	5370	5370	5370	5370	0
107	20240926	184300	41693060	5370	5370	5370	5370	0
108	20240926	184200	41693060	5370	5370	5370	5370	0
109	20240926	184100	41693060	5370	5370	5370	5370	0
110	20240926	184000	41693060	5370	5370	5370	5370	0
111	20240926	183900	41693060	5370	5370	5370	5370	0
112	20240926	183800	41693060	5370	5370	5370	5370	0
113	20240926	183700	41693060	5370	5370	5370	5370	0
114	20240926	183600	41693060	5370	5370	5370	5370	0
115	20240926	183500	41693060	5370	5370	5370	5370	0
116	20240926	183400	41693060	5370	5370	5370	5370	0
117	20240926	183300	41693060	5370	5370	5370	5370	0
118	20240926	183200	41693060	5370	5370	5370	5370	0
119	20240926	183100	41693060	5370	5370	5370	5370	0
120	20240926	183000	41693060	5370	5370	5370	5370	0
121	20240926	182900	41693060	5370	5370	5370	5370	0
122	20240926	182800	41693060	5370	5370	5370	5370	57
123	20240926	182700	41693060	5370	5370	5370	5370	0
124	20240926	182600	41693060	5370	5370	5370	5370	0
125	20240926	182500	41693060	5370	5370	5370	5370	0
126	20240926	182400	41693060	5370	5370	5370	5370	0
127	20240926	182300	41693060	5370	5370	5370	5370	0
128	20240926	182200	41693060	5370	5370	5370	5370	0
129	20240926	182100	41693060	5370	5370	5370	5370	0
130	20240926	182000	41693060	5370	5370	5370	5370	0
131	20240926	181900	41693060	5370	5370	5370	5370	0
132	20240926	181800	41693060	5370	5370	5370	5370	0
133	20240926	181700	41693060	5370	5370	5370	5370	0
134	20240926	181600	41693060	5370	5370	5370	5370	0
135	20240926	181500	41693060	5370	5370	5370	5370	0
136	20240926	181400	41693060	5370	5370	5370	5370	0
137	20240926	181300	41693060	5370	5370	5370	5370	0
138	20240926	181200	41693060	5370	5370	5370	5370	0
139	20240926	181100	41693060	5370	5370	5370	5370	0
140	20240926	181000	41693060	5370	5370	5370	5370	0
141	20240926	180900	41693060	5370	5370	5370	5370	0
142	20240926	180800	41693060	5370	5370	5370	5370	0
143	20240926	180700	41693060	5370	5370	5370	5370	0
144	20240926	180600	41693060	5370	5370	5370	5370	0
145	20240926	180500	41693060	5370	5370	5370	5370	0
146	20240926	180400	41693060	5370	5370	5370	5370	0
147	20240926	180300	41693060	5370	5370	5370	5370	0
148	20240926	180200	41693060	5370	5370	5370	5370	0
149	20240926	180100	41693060	5370	5370	5370	5370	0
150	20240926	180000	41693060	5370	5370	5370	5370	0
151	20240926	175900	41693060	5370	5370	5370	5370	0
152	20240926	175800	41693060	5370	5370	5370	5370	57
153	20240926	175700	41693060	5370	5370	5370	5370	0
154	20240926	175600	41693060	5370	5370	5370	5370	0
155	20240926	175500	41693060	5370	5370	5370	5370	0
156	20240926	175400	41693060	5370	5370	5370	5370	0
157	20240926	175300	41693060	5370	5370	5370	5370	0
158	20240926	175200	41693060	5370	5370	5370	5370	0
159	20240926	175100	41693060	5370	5370	5370	5370	0
160	20240926	175000	41693060	5370	5370	5370	5370	0
161	20240926	174900	41693060	5370	5370	5370	5370	0
162	20240926	174800	41693060	5370	5370	5370	5370	0
163	20240926	174700	41693060	5370	5370	5370	5370	0
164	20240926	174600	41693060	5370	5370	5370	5370	0
165	20240926	174500	41693060	5370	5370	5370	5370	0
166	20240926	174400	41693060	5370	5370	5370	5370	0
167	20240926	174300	41693060	5370	5370	5370	5370	0
168	20240926	174200	41693060	5370	5370	5370	5370	0
169	20240926	174100	41693060	5370	5370	5370	5370	0
170	20240926	174000	41693060	5370	5370	5370	5370	0
171	20240926	173900	41693060	5370	5370	5370	5370	0
172	20240926	173800	41693060	5370	5370	5370	5370	0
173	20240926	173700	41693060	5370	5370	5370	5370	0
174	20240926	173600	41693060	5370	5370	5370	5370	0
175	20240926	173500	41693060	5370	5370	5370	5370	0
176	20240926	173400	41693060	5370	5370	5370	5370	0
177	20240926	173300	41693060	5370	5370	5370	5370	0
178	20240926	173200	41693060	5370	5370	5370	5370	0
179	20240926	173100	41693060	5370	5370	5370	5370	0
180	20240926	173000	41693060	5370	5370	5370	5370	0
181	20240926	172900	41693060	5370	5370	5370	5370	0
182	20240926	172800	41693060	5370	5370	5370	5370	57
183	20240926	172700	41693060	5370	5370	5370	5370	0
184	20240926	172600	41693060	5370	5370	5370	5370	0
185	20240926	172500	41693060	5370	5370	5370	5370	0
186	20240926	172400	41693060	5370	5370	5370	5370	0
187	20240926	172300	41693060	5370	5370	5370	5370	0
188	20240926	172200	41693060	5370	5370	5370	5370	0
189	20240926	172100	41693060	5370	5370	5370	5370	0
190	20240926	172000	41693060	5370	5370	5370	5370	0
191	20240926	171900	41693060	5370	5370	5370	5370	0
192	20240926	171800	41693060	5370	5370	5370	5370	0
193	20240926	171700	41693060	5370	5370	5370	5370	0
194	20240926	171600	41693060	5370	5370	5370	5370	0
195	20240926	171500	41693060	5370	5370	5370	5370	0
196	20240926	171400	41693060	5370	5370	5370	5370	0
197	20240926	171300	41693060	5370	5370	5370	5370	0
198	20240926	171200	41693060	5370	5370	5370	5370	0
199	20240926	171100	41693060	5370	5370	5370	5370	0
200	20240926	171000	41693060	5370	5370	5370	5370	0
201	20240926	170900	41693060	5370	5370	5370	5370	0
202	20240926	170800	41693060	5370	5370	5370	5370	0
203	20240926	170700	41693060	5370	5370	5370	5370	0
204	20240926	170600	41693060	5370	5370	5370	5370	0
205	20240926	170500	41693060	5370	5370	5370	5370	0
206	20240926	170400	41693060	5370	5370	5370	5370	0
207	20240926	170300	41693060	5370	5370	5370	5370	0
208	20240926	170200	41693060	5370	5370	5370	5370	0
209	20240926	170100	41693060	5370	5370	5370	5370	0
210	20240926	170000	41693060	5370	5370	5370	5370	0
211	20240926	165900	41693060	5370	5370	5370	5370	0
212	20240926	165800	41693060	5370	5370	5370	5370	57
213	20240926	165700	41693060	5370	5370	5370	5370	0
214	20240926	165600	41693060	5370	5370	5370	5370	0
215	20240926	165500	41693060	5370	5370	5370	5370	0
216	20240926	165400	41693060	5370	5370	5370	5370	0
217	20240926	165300	41693060	5370	5370	5370	5370	0
218	20240926	165200	41693060	5370	5370	5370	5370	0
219	20240926	165100	41693060	5370	5370	5370	5370	0
220	20240926	165000	41693060	5370	5370	5370	5370	0
221	20240926	164900	41693060	5370	5370	5370	5370	0
222	20240926	164800	41693060	5370	5370	5370	5370	0
223	20240926	164700	41693060	5370	5370	5370	5370	0
224	20240926	164600	41693060	5370	5370	5370	5370	0
225	20240926	164500	41693060	5370	5370	5370	5370	0
226	20240926	164400	41693060	5370	5370	5370	5370	0
227	20240926	164300	41693060	5370	5370	5370	5370	0
228	20240926	164200	41693060	5370	5370	5370	5370	0
229	20240926	164100	41693060	5370	5370	5370	5370	0
230	20240926	164000	41693060	5370	5370	5370	5370	0
231	20240926	163900	41693060	5370	5370	5370	5370	0
232	20240926	163800	41693060	5370	5370	5370	5370	0
233	20240926	163700	41693060	5370	5370	5370	5370	0
234	20240926	163600	41693060	5370	5370	5370	5370	0
235	20240926	163500	41693060	5370	5370	5370	5370	0
236	20240926	163400	41693060	5370	5370	5370	5370	0
237	20240926	163300	41693060	5370	5370	5370	5370	0
238	20240926	163200	41693060	5370	5370	5370	5370	0
239	20240926	163100	41693060	5370	5370	5370	5370	0
240	20240926	163000	41693060	5370	5370	5370	5370	0
241	20240926	162900	41693060	5370	5370	5370	5370	0
242	20240926	162800	41693060	5370	5370	5370	5370	57
243	20240926	162700	41693060	5370	5370	5370	5370	0
244	20240926	162600	41693060	5370	5370	5370	5370	0
245	20240926	162500	41693060	5370	5370	5370	5370	0
246	20240926	162400	41693060	5370	5370	5370	5370	0
247	20240926	162300	41693060	5370	5370	5370	5370	0
248	20240926	162200	41693060	5370	5370	5370	5370	0
249	20240926	162100	41693060	5370	5370	5370	5370	0
250	20240926	162000	41693060	5370	5370	5370	5370	0
251	20240926	161900	41693060	5370	5370	5370	5370	0
252	20240926	161800	41693060	5370	5370	5370	5370	0
253	20240926	161700	41693060	5370	5370	5370	5370	0
254	20240926	161600	41693060	5370	5370	5370	5370	0
255	20240926	161500	41693060	5370	5370	5370	5370	0
256	20240926	161400	41693060	5370	5370	5370	5370	0
257	20240926	161300	41693060	5370	5370	5370	5370	0
258	20240926	161200	41693060	5370	5370	5370	5370	0
259	20240926	161100	41693060	5370	5370	5370	5370	0
260	20240926	161000	41693060	5370	5370	5370	5370	0
261	20240926	160900	41693060	5370	5370	5370	5370	0
262	20240926	160800	41693060	5370	5370	5370	5370	0
263	20240926	160700	41693060	5370	5370	5370	5370	0
264	20240926	160600	41693060	5370	5370	5370	5370	0
265	20240926	160500	41693060	5370	5370	5370	5370	0
266	20240926	160400	41693060	5370	5370	5370	5370	0
267	20240926	160300	41693060	5370	5370	5370	5370	0
268	20240926	160200	41693060	5370	5370	5370	5370	0
269	20240926	160100	41693060	5370	5370	5370	5370	0
270	20240926	160000	41693060	5370	5370	5370	5370	0
271	20240926	155900	41693060	5370	5370	5370	5370	0
272	20240926	155800	41693060	5370	5370	5370	5370	57
273	20240926	155700	41693060	5370	5370	5370	5370	0
274	20240926	155600	41693060	5370	5370	5370	5370	0
275	20240926	155500	41693060	5370	5370	5370	5370	0
276	20240926	155400	41693060	5370	5370	5370	5370	0
277	20240926	155300	41693060	5370	5370	5370	5370	0
278	20240926	155200	41693060	5370	5370	5370	5370	0
279	20240926	155100	41693060	5370	5370	5370	5370	0
280	20240926	155000	41693060	5370	5370	5370	5370	0
281	20240926	154900	41693060	5370	5370	5370	5370	0
282	20240926	154800	41693060	5370	5370	5370	5370	0
283	20240926	154700	41693060	5370	5370	5370	5370	0
284	20240926	154600	41693060	5370	5370	5370	5370	0
285	20240926	154500	41693060	5370	5370	5370	5370	0
286	20240926	154400	41693060	5370	5370	5370	5370	0
287	20240926	154300	41693060	5370	5370	5370	5370	0
288	20240926	154200	41693060	5370	5370	5370	5370	0
289	20240926	154100	41693060	5370	5370	5370	5370	0
290	20240926	154000	41693060	5370	5370	5370	5370	0
291	20240926	153900	41693060	5370	5370	5370	5370	0
292	20240926	153800	41693060	5370	5370	5370	5370	0
293	20240926	153700	41693060	5370	5370	5370	5370	0
294	20240926	153600	41693060	5370	5370	5370	5370	0
295	20240926	153500	41693060	5370	5370	5370	5370	0
296	20240926	153400	41693060	5370	5370	5370	5370	0
297	20240926	153300	41693060	5370	5370	5370	5370	0
298	20240926	153200	41693060	5370	5370	5370	5370	0
299	20240926	153100	41693060	5370	5370	5370	5370	0
300	20240926	153000	41693060	5370	5370	5370	5370	57
301	20240926	152900	41386970	5370	5370	5370	5370	0
302	20240926	152800	41386970	5370	5370	5370	5370	0
303	20240926	152700	41386970	5370	5370	5370	5370	0
304	20240926	152600	41386970	5370	5370	5370	5370	0
305	20240926	152500	41386970	5370	5370	5370	5370	0
306	20240926	152400	41386970	5370	5370	5370	5370	0
307	20240926	152300	41386970	5370	5370	5370	5370	0
308	20240926	152200	41386970	5370	5370	5370	5370	0
309	20240926	152100	41386970	5370	5370	5370	5370	0
310	20240926	152000	41386970	5370	5370	5370	5370	0
311	20240926	151900	41386970	5370	5350	5370	5350	526
312	20240926	151800	38572840	5350	5350	5350	5350	1
313	20240926	151700	38567490	5320	5340	5340	5320	36
314	20240926	151600	38375940	5350	5350	5350	5350	0
315	20240926	151500	38375940	5350	5350	5350	5350	0
316	20240926	151400	38375940	5350	5350	5350	5350	1
317	20240926	151300	38370590	5350	5350	5350	5350	0
318	20240926	151200	38370590	5350	5350	5350	5350	0
319	20240926	151100	38370590	5350	5350	5350	5350	0
320	20240926	151000	38370590	5350	5350	5350	5350	10
321	20240926	150900	38317090	5350	5350	5350	5350	0
322	20240926	150800	38317090	5350	5350	5350	5350	1
323	20240926	150700	38311740	5350	5350	5350	5350	1
324	20240926	150600	38306390	5370	5370	5370	5370	0
325	20240926	150500	38306390	5370	5370	5370	5370	0
326	20240926	150400	38306390	5370	5370	5370	5370	0
327	20240926	150300	38306390	5370	5370	5370	5370	0
328	20240926	150200	38306390	5370	5370	5370	5370	0
329	20240926	150100	38306390	5370	5370	5370	5370	0
330	20240926	150000	38306390	5370	5370	5370	5370	0
331	20240926	145900	38306390	5370	5370	5370	5370	0
332	20240926	145800	38306390	5370	5370	5370	5370	0
333	20240926	145700	38306390	5370	5370	5370	5370	0
334	20240926	145600	38306390	5370	5370	5370	5370	0
335	20240926	145500	38306390	5370	5370	5370	5370	0
336	20240926	145400	38306390	5370	5370	5370	5370	0
337	20240926	145300	38306390	5370	5370	5370	5370	0
338	20240926	145200	38306390	5370	5370	5370	5370	0
339	20240926	145100	38306390	5370	5370	5370	5370	0
340	20240926	145000	38306390	5370	5370	5370	5370	0
341	20240926	144900	38306390	5370	5370	5370	5370	0
342	20240926	144800	38306390	5370	5370	5370	5370	0
343	20240926	144700	38306390	5370	5370	5370	5370	0
344	20240926	144600	38306390	5370	5370	5370	5370	0
345	20240926	144500	38306390	5370	5370	5370	5370	0
346	20240926	144400	38306390	5370	5370	5370	5370	0
347	20240926	144300	38306390	5370	5370	5370	5370	0
348	20240926	144200	38306390	5370	5370	5370	5370	0
349	20240926	144100	38306390	5370	5370	5370	5370	0
350	20240926	144000	38306390	5370	5370	5370	5370	0
351	20240926	143900	38306390	5370	5370	5370	5370	3
352	20240926	143800	38290280	5370	5370	5370	5370	0
353	20240926	143700	38290280	5370	5370	5370	5370	0
354	20240926	143600	38290280	5370	5370	5370	5370	0
355	20240926	143500	38290280	5370	5370	5370	5370	0
356	20240926	143400	38290280	5370	5370	5370	5370	0
357	20240926	143300	38290280	5370	5370	5370	5370	0
358	20240926	143200	38290280	5370	5370	5370	5370	0
359	20240926	143100	38290280	5370	5370	5370	5370	0
360	20240926	143000	38290280	5370	5370	5370	5370	0
361	20240926	142900	38290280	5370	5370	5370	5370	0
362	20240926	142800	38290280	5370	5370	5370	5370	0
363	20240926	142700	38290280	5370	5370	5370	5370	0
364	20240926	142600	38290280	5370	5370	5370	5370	0
365	20240926	142500	38290280	5370	5370	5370	5370	0
366	20240926	142400	38290280	5370	5370	5370	5370	1
367	20240926	142300	38284910	5320	5320	5320	5320	0
368	20240926	142200	38284910	5320	5320	5320	5320	0
369	20240926	142100	38284910	5320	5350	5350	5320	1000
370	20240926	142000	32964490	5350	5350	5350	5350	0
371	20240926	141900	32964490	5350	5350	5350	5350	0
372	20240926	141800	32964490	5350	5350	5350	5350	0
373	20240926	141700	32964490	5350	5350	5350	5350	0
374	20240926	141600	32964490	5350	5350	5350	5350	0
375	20240926	141500	32964490	5350	5350	5350	5350	0
376	20240926	141400	32964490	5350	5350	5350	5350	0
377	20240926	141300	32964490	5350	5350	5350	5350	0
378	20240926	141200	32964490	5350	5350	5350	5350	0
379	20240926	141100	32964490	5350	5350	5350	5350	6
380	20240926	141000	32932390	5350	5350	5350	5350	11
381	20240926	140900	32873540	5370	5370	5370	5370	0
382	20240926	140800	32873540	5370	5370	5370	5370	0
383	20240926	140700	32873540	5370	5370	5370	5370	0
384	20240926	140600	32873540	5370	5370	5370	5370	0
385	20240926	140500	32873540	5370	5370	5370	5370	0
386	20240926	140400	32873540	5370	5370	5370	5370	0
387	20240926	140300	32873540	5370	5370	5370	5370	0
388	20240926	140200	32873540	5370	5370	5370	5370	0
389	20240926	140100	32873540	5370	5370	5370	5370	0
390	20240926	140000	32873540	5370	5370	5370	5370	0
391	20240926	135900	32873540	5370	5370	5370	5370	0
392	20240926	135800	32873540	5370	5370	5370	5370	0
393	20240926	135700	32873540	5370	5370	5370	5370	0
394	20240926	135600	32873540	5370	5370	5370	5370	0
395	20240926	135500	32873540	5370	5370	5370	5370	0
396	20240926	135400	32873540	5370	5370	5370	5370	0
397	20240926	135300	32873540	5370	5370	5370	5370	43
398	20240926	135200	32642630	5360	5360	5360	5360	30
399	20240926	135100	32481830	5360	5350	5360	5350	2
400	20240926	135000	32471120	5320	5320	5320	5320	135
401	20240926	134900	31752920	5320	5320	5320	5320	1
402	20240926	134800	31747600	5320	5320	5320	5320	0
403	20240926	134700	31747600	5320	5320	5320	5320	0
404	20240926	134600	31747600	5320	5350	5350	5320	104
405	20240926	134500	31194260	5370	5370	5370	5370	0
406	20240926	134400	31194260	5370	5370	5370	5370	0
407	20240926	134300	31194260	5370	5370	5370	5370	0
408	20240926	134200	31194260	5370	5370	5370	5370	0
409	20240926	134100	31194260	5370	5370	5370	5370	0
410	20240926	134000	31194260	5370	5370	5370	5370	0
411	20240926	133900	31194260	5370	5370	5370	5370	0
412	20240926	133800	31194260	5370	5370	5370	5370	0
413	20240926	133700	31194260	5370	5370	5370	5370	0
414	20240926	133600	31194260	5370	5370	5370	5370	0
415	20240926	133500	31194260	5370	5370	5370	5370	0
416	20240926	133400	31194260	5370	5370	5370	5370	0
417	20240926	133300	31194260	5370	5370	5370	5370	0
418	20240926	133200	31194260	5370	5370	5370	5370	0
419	20240926	133100	31194260	5370	5370	5370	5370	0
420	20240926	133000	31194260	5370	5370	5370	5370	0
421	20240926	132900	31194260	5370	5370	5370	5370	0
422	20240926	132800	31194260	5370	5370	5370	5370	0
423	20240926	132700	31194260	5370	5370	5370	5370	0
424	20240926	132600	31194260	5370	5370	5370	5370	0
425	20240926	132500	31194260	5370	5370	5370	5370	0
426	20240926	132400	31194260	5370	5370	5370	5370	0
427	20240926	132300	31194260	5370	5370	5370	5370	0
428	20240926	132200	31194260	5370	5370	5370	5370	0
429	20240926	132100	31194260	5370	5370	5370	5370	0
430	20240926	132000	31194260	5370	5370	5370	5370	0
431	20240926	131900	31194260	5370	5370	5370	5370	0
432	20240926	131800	31194260	5370	5370	5370	5370	0
433	20240926	131700	31194260	5370	5370	5370	5370	0
434	20240926	131600	31194260	5370	5370	5370	5370	0
435	20240926	131500	31194260	5370	5370	5370	5370	0
436	20240926	131400	31194260	5370	5370	5370	5370	0
437	20240926	131300	31194260	5370	5370	5370	5370	0
438	20240926	131200	31194260	5370	5370	5370	5370	0
439	20240926	131100	31194260	5370	5370	5370	5370	0
440	20240926	131000	31194260	5370	5370	5370	5370	0
441	20240926	130900	31194260	5370	5370	5370	5370	0
442	20240926	130800	31194260	5370	5370	5370	5370	0
443	20240926	130700	31194260	5370	5370	5370	5370	0
444	20240926	130600	31194260	5370	5370	5370	5370	0
445	20240926	130500	31194260	5370	5370	5370	5370	0
446	20240926	130400	31194260	5370	5370	5370	5370	0
447	20240926	130300	31194260	5370	5370	5370	5370	0
448	20240926	130200	31194260	5370	5370	5370	5370	0
449	20240926	130100	31194260	5370	5370	5370	5370	0
450	20240926	130000	31194260	5370	5370	5370	5370	0
451	20240926	125900	31194260	5370	5370	5370	5370	0
452	20240926	125800	31194260	5370	5370	5370	5370	0
453	20240926	125700	31194260	5370	5370	5370	5370	0
454	20240926	125600	31194260	5370	5370	5370	5370	0
455	20240926	125500	31194260	5370	5370	5370	5370	0
456	20240926	125400	31194260	5370	5370	5370	5370	0
457	20240926	125300	31194260	5370	5370	5370	5370	0
458	20240926	125200	31194260	5370	5370	5370	5370	0
459	20240926	125100	31194260	5370	5370	5370	5370	0
460	20240926	125000	31194260	5370	5370	5370	5370	0
461	20240926	124900	31194260	5370	5370	5370	5370	0
462	20240926	124800	31194260	5370	5370	5370	5370	0
463	20240926	124700	31194260	5370	5370	5370	5370	0
464	20240926	124600	31194260	5370	5370	5370	5370	0
465	20240926	124500	31194260	5370	5370	5370	5370	0
466	20240926	124400	31194260	5370	5370	5370	5370	0
467	20240926	124300	31194260	5370	5370	5370	5370	0
468	20240926	124200	31194260	5370	5370	5370	5370	0
469	20240926	124100	31194260	5370	5370	5370	5370	0
470	20240926	124000	31194260	5370	5370	5370	5370	0
471	20240926	123900	31194260	5370	5370	5370	5370	0
472	20240926	123800	31194260	5370	5370	5370	5370	0
473	20240926	123700	31194260	5370	5370	5370	5370	0
474	20240926	123600	31194260	5370	5370	5370	5370	0
475	20240926	123500	31194260	5370	5370	5370	5370	0
476	20240926	123400	31194260	5370	5370	5370	5370	0
477	20240926	123300	31194260	5370	5370	5370	5370	0
478	20240926	123200	31194260	5370	5370	5370	5370	0
479	20240926	123100	31194260	5370	5370	5370	5370	0
480	20240926	123000	31194260	5370	5370	5370	5370	0
481	20240926	122900	31194260	5370	5370	5370	5370	0
482	20240926	122800	31194260	5370	5370	5370	5370	0
483	20240926	122700	31194260	5370	5370	5370	5370	0
484	20240926	122600	31194260	5370	5370	5370	5370	0
485	20240926	122500	31194260	5370	5370	5370	5370	0
486	20240926	122400	31194260	5370	5370	5370	5370	0
487	20240926	122300	31194260	5370	5370	5370	5370	0
488	20240926	122200	31194260	5370	5370	5370	5370	1
489	20240926	122100	31188890	5320	5320	5320	5320	0
490	20240926	122000	31188890	5320	5320	5320	5320	0
491	20240926	121900	31188890	5320	5320	5320	5320	100
492	20240926	121800	30656890	5370	5370	5370	5370	0
493	20240926	121700	30656890	5370	5370	5370	5370	0
494	20240926	121600	30656890	5370	5370	5370	5370	0
495	20240926	121500	30656890	5370	5370	5370	5370	0
496	20240926	121400	30656890	5370	5370	5370	5370	0
497	20240926	121300	30656890	5370	5370	5370	5370	1
498	20240926	121200	30651520	5370	5370	5370	5370	0
499	20240926	121100	30651520	5370	5370	5370	5370	0
500	20240926	121000	30651520	5370	5370	5370	5370	0
501	20240926	120900	30651520	5370	5370	5370	5370	0
502	20240926	120800	30651520	5370	5370	5370	5370	0
503	20240926	120700	30651520	5370	5370	5370	5370	0
504	20240926	120600	30651520	5370	5370	5370	5370	0
505	20240926	120500	30651520	5370	5370	5370	5370	0
506	20240926	120400	30651520	5370	5370	5370	5370	0
507	20240926	120300	30651520	5370	5370	5370	5370	1
508	20240926	120200	30646150	5370	5370	5370	5370	0
509	20240926	120100	30646150	5370	5370	5370	5370	0
510	20240926	120000	30646150	5370	5370	5370	5370	0
511	20240926	115900	30646150	5370	5370	5370	5370	0
512	20240926	115800	30646150	5370	5370	5370	5370	0
513	20240926	115700	30646150	5370	5370	5370	5370	5
514	20240926	115600	30619300	5370	5360	5370	5360	160
515	20240926	115500	29761180	5360	5360	5360	5360	0
516	20240926	115400	29761180	5360	5360	5360	5360	0
517	20240926	115300	29761180	5360	5360	5360	5360	0
518	20240926	115200	29761180	5360	5360	5360	5360	0
519	20240926	115100	29761180	5360	5360	5360	5360	0
520	20240926	115000	29761180	5360	5360	5360	5360	0
521	20240926	114900	29761180	5360	5360	5360	5360	0
522	20240926	114800	29761180	5360	5360	5360	5360	0
523	20240926	114700	29761180	5360	5360	5360	5360	0
524	20240926	114600	29761180	5360	5360	5360	5360	0
525	20240926	114500	29761180	5360	5360	5360	5360	0
526	20240926	114400	29761180	5360	5360	5360	5360	0
527	20240926	114300	29761180	5360	5360	5360	5360	0
528	20240926	114200	29761180	5360	5360	5360	5360	0
529	20240926	114100	29761180	5360	5360	5360	5360	0
530	20240926	114000	29761180	5360	5360	5360	5360	0
531	20240926	113900	29761180	5360	5360	5360	5360	0
532	20240926	113800	29761180	5360	5360	5360	5360	0
533	20240926	113700	29761180	5360	5360	5360	5360	0
534	20240926	113600	29761180	5360	5360	5360	5360	0
535	20240926	113500	29761180	5360	5360	5360	5360	0
536	20240926	113400	29761180	5360	5360	5360	5360	0
537	20240926	113300	29761180	5360	5360	5360	5360	0
538	20240926	113200	29761180	5360	5320	5360	5320	450
539	20240926	113100	27360990	5320	5320	5320	5320	0
540	20240926	113000	27360990	5320	5320	5320	5320	0
541	20240926	112900	27360990	5320	5320	5320	5320	0
542	20240926	112800	27360990	5320	5320	5320	5320	0
543	20240926	112700	27360990	5320	5320	5320	5320	0
544	20240926	112600	27360990	5320	5320	5320	5320	0
545	20240926	112500	27360990	5320	5320	5320	5320	0
546	20240926	112400	27360990	5320	5320	5320	5320	0
547	20240926	112300	27360990	5320	5320	5320	5320	0
548	20240926	112200	27360990	5320	5320	5320	5320	0
549	20240926	112100	27360990	5320	5320	5320	5320	1
550	20240926	112000	27355670	5320	5320	5320	5320	0
551	20240926	111900	27355670	5320	5320	5320	5320	5
552	20240926	111800	27329070	5320	5320	5320	5320	0
553	20240926	111700	27329070	5320	5320	5320	5320	0
554	20240926	111600	27329070	5320	5320	5320	5320	0
555	20240926	111500	27329070	5320	5320	5320	5320	1
556	20240926	111400	27323750	5320	5320	5320	5320	0
557	20240926	111300	27323750	5320	5320	5320	5320	1
558	20240926	111200	27318430	5310	5310	5310	5310	0
559	20240926	111100	27318430	5310	5310	5310	5310	0
560	20240926	111000	27318430	5310	5310	5310	5310	0
561	20240926	110900	27318430	5310	5310	5310	5310	25
562	20240926	110800	27185680	5280	5280	5280	5280	0
563	20240926	110700	27185680	5280	5280	5280	5280	0
564	20240926	110600	27185680	5280	5280	5280	5280	0
565	20240926	110500	27185680	5280	5280	5280	5280	0
566	20240926	110400	27185680	5280	5290	5290	5280	689
567	20240926	110300	23544430	5330	5330	5330	5330	0
568	20240926	110200	23544430	5330	5330	5330	5330	1
569	20240926	110100	23539100	5300	5300	5300	5300	55
570	20240926	110000	23247600	5310	5340	5340	5300	1255
571	20240926	105900	16585630	5350	5350	5350	5350	5
572	20240926	105800	16558880	5350	5350	5350	5350	0
573	20240926	105700	16558880	5350	5350	5350	5350	0
574	20240926	105600	16558880	5350	5350	5350	5350	0
575	20240926	105500	16558880	5350	5350	5350	5350	0
576	20240926	105400	16558880	5350	5350	5350	5350	0
577	20240926	105300	16558880	5350	5350	5350	5350	0
578	20240926	105200	16558880	5350	5350	5350	5350	1
579	20240926	105100	16553530	5360	5360	5360	5360	0
580	20240926	105000	16553530	5360	5360	5360	5360	0
581	20240926	104900	16553530	5360	5360	5360	5360	0
582	20240926	104800	16553530	5360	5360	5360	5360	0
583	20240926	104700	16553530	5360	5360	5360	5360	0
584	20240926	104600	16553530	5360	5360	5360	5360	1
585	20240926	104500	16548170	5310	5310	5310	5310	0
586	20240926	104400	16548170	5310	5310	5310	5310	0
587	20240926	104300	16548170	5310	5310	5310	5310	0
588	20240926	104200	16548170	5310	5310	5310	5310	0
589	20240926	104100	16548170	5310	5310	5310	5310	0
590	20240926	104000	16548170	5310	5320	5320	5310	39
591	20240926	103900	16340980	5360	5360	5360	5360	0
592	20240926	103800	16340980	5360	5360	5360	5360	0
593	20240926	103700	16340980	5360	5360	5360	5360	0
594	20240926	103600	16340980	5360	5360	5360	5360	0
595	20240926	103500	16340980	5360	5360	5360	5360	0
596	20240926	103400	16340980	5360	5360	5360	5360	0
597	20240926	103300	16340980	5360	5360	5360	5360	0
598	20240926	103200	16340980	5360	5360	5360	5360	0
599	20240926	103100	16340980	5360	5360	5360	5360	12
600	20240926	103000	16276660	5360	5360	5360	5360	33
601	20240926	102900	16099780	5360	5360	5360	5360	15
602	20240926	102800	16019380	5350	5310	5350	5310	43
603	20240926	102700	15789370	5310	5310	5310	5310	0
604	20240926	102600	15789370	5310	5310	5310	5310	0
605	20240926	102500	15789370	5310	5310	5310	5310	0
606	20240926	102400	15789370	5310	5310	5310	5310	0
607	20240926	102300	15789370	5310	5310	5310	5310	0
608	20240926	102200	15789370	5310	5310	5310	5310	0
609	20240926	102100	15789370	5310	5340	5340	5310	10
610	20240926	102000	15736150	5350	5350	5350	5350	0
611	20240926	101900	15736150	5350	5350	5350	5350	0
612	20240926	101800	15736150	5350	5350	5350	5350	0
613	20240926	101700	15736150	5350	5350	5350	5350	0
614	20240926	101600	15736150	5350	5350	5350	5350	0
615	20240926	101500	15736150	5350	5350	5350	5350	5
616	20240926	101400	15709400	5350	5350	5350	5350	0
617	20240926	101300	15709400	5350	5350	5350	5350	2
618	20240926	101200	15698700	5350	5350	5350	5350	0
619	20240926	101100	15698700	5350	5350	5350	5350	0
620	20240926	101000	15698700	5350	5350	5350	5350	0
621	20240926	100900	15698700	5350	5350	5350	5350	1
622	20240926	100800	15693350	5360	5360	5360	5360	0
623	20240926	100700	15693350	5360	5360	5360	5360	0
624	20240926	100600	15693350	5360	5360	5360	5360	8
625	20240926	100500	15650470	5360	5360	5360	5360	12
626	20240926	100400	15586150	5360	5360	5360	5360	12
627	20240926	100300	15521830	5360	5360	5360	5360	103
628	20240926	100200	14969750	5360	5360	5360	5360	1
629	20240926	100100	14964390	5360	5360	5360	5360	0
630	20240926	100000	14964390	5360	5360	5360	5360	0
631	20240926	095900	14964390	5360	5360	5360	5360	0
632	20240926	095800	14964390	5360	5360	5360	5360	0
633	20240926	095700	14964390	5360	5360	5360	5360	0
634	20240926	095600	14964390	5360	5360	5360	5360	0
635	20240926	095500	14964390	5360	5360	5360	5360	0
636	20240926	095400	14964390	5360	5360	5360	5360	0
637	20240926	095300	14964390	5360	5360	5360	5360	0
638	20240926	095200	14964390	5360	5360	5360	5360	0
639	20240926	095100	14964390	5360	5360	5360	5360	76
640	20240926	095000	14557030	5400	5400	5400	5400	0
641	20240926	094900	14557030	5400	5400	5400	5400	0
642	20240926	094800	14557030	5400	5400	5400	5400	0
643	20240926	094700	14557030	5400	5380	5400	5380	50
644	20240926	094600	14287340	5380	5380	5380	5380	0
645	20240926	094500	14287340	5380	5380	5380	5380	0
646	20240926	094400	14287340	5380	5380	5380	5380	0
647	20240926	094300	14287340	5380	5380	5380	5380	0
648	20240926	094200	14287340	5380	5380	5380	5380	0
649	20240926	094100	14287340	5380	5380	5380	5380	0
650	20240926	094000	14287340	5380	5370	5380	5370	2
651	20240926	093900	14276590	5370	5370	5370	5370	0
652	20240926	093800	14276590	5370	5370	5370	5370	0
653	20240926	093700	14276590	5370	5370	5370	5370	0
654	20240926	093600	14276590	5370	5370	5370	5370	0
655	20240926	093500	14276590	5370	5370	5370	5370	1
656	20240926	093400	14271220	5400	5400	5400	5400	0
657	20240926	093300	14271220	5400	5400	5400	5400	0
658	20240926	093200	14271220	5400	5400	5400	5400	0
659	20240926	093100	14271220	5400	5400	5400	5400	0
660	20240926	093000	14271220	5400	5400	5400	5400	2
661	20240926	092900	14260420	5390	5390	5390	5390	0
662	20240926	092800	14260420	5390	5390	5390	5390	0
663	20240926	092700	14260420	5390	5390	5390	5390	263
664	20240926	092600	12842850	5390	5380	5390	5380	1738
665	20240926	092500	3479530	5390	5390	5390	5390	2
666	20240926	092400	3468750	5390	5390	5390	5390	0
667	20240926	092300	3468750	5390	5390	5390	5390	0
668	20240926	092200	3468750	5390	5390	5390	5390	0
669	20240926	092100	3468750	5390	5390	5390	5390	0
670	20240926	092000	3468750	5390	5390	5390	5390	0
671	20240926	091900	3468750	5390	5390	5390	5390	0
672	20240926	091800	3468750	5390	5390	5390	5390	0
673	20240926	091700	3468750	5390	5390	5390	5390	1
674	20240926	091600	3463360	5370	5370	5370	5370	0
675	20240926	091500	3463360	5370	5370	5370	5370	400
676	20240926	091400	1315360	5390	5390	5390	5390	0
677	20240926	091300	1315360	5390	5390	5390	5390	2
678	20240926	091200	1304580	5370	5370	5370	5370	0
679	20240926	091100	1304580	5370	5370	5370	5370	0
680	20240926	091000	1304580	5370	5370	5370	5370	0
681	20240926	090900	1304580	5370	5370	5370	5370	163
682	20240926	090800	429270	5370	5370	5370	5370	37
683	20240926	090700	230580	5400	5400	5400	5400	0
684	20240926	090600	230580	5400	5400	5400	5400	0
685	20240926	090500	230580	5400	5400	5400	5400	0
686	20240926	090400	230580	5400	5400	5400	5400	1
687	20240926	090300	225180	5420	5420	5420	5420	0
688	20240926	090200	225180	5420	5420	5420	5420	0
689	20240926	090100	225180	5420	5420	5420	5420	0
690	20240926	090000	225180	5420	5360	5420	5360	42