KissMeData/093640/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200500	128847860	5570	5570	5570	5570	730
3	20240924	200400	128847860	5570	5570	5570	5570	0
4	20240924	200300	128847860	5570	5570	5570	5570	0
5	20240924	200200	128847860	5570	5570	5570	5570	0
6	20240924	200100	128847860	5570	5570	5570	5570	0
7	20240924	200000	128847860	5570	5570	5570	5570	0
8	20240924	195900	128847860	5570	5570	5570	5570	0
9	20240924	195800	128847860	5570	5570	5570	5570	0
10	20240924	195700	128847860	5570	5570	5570	5570	0
11	20240924	195600	128847860	5570	5570	5570	5570	0
12	20240924	195500	128847860	5570	5570	5570	5570	0
13	20240924	195400	128847860	5570	5570	5570	5570	0
14	20240924	195300	128847860	5570	5570	5570	5570	0
15	20240924	195200	128847860	5570	5570	5570	5570	0
16	20240924	195100	128847860	5570	5570	5570	5570	0
17	20240924	195000	128847860	5570	5570	5570	5570	0
18	20240924	194900	128847860	5570	5570	5570	5570	0
19	20240924	194800	128847860	5570	5570	5570	5570	0
20	20240924	194700	128847860	5570	5570	5570	5570	0
21	20240924	194600	128847860	5570	5570	5570	5570	0
22	20240924	194500	128847860	5570	5570	5570	5570	0
23	20240924	194400	128847860	5570	5570	5570	5570	0
24	20240924	194300	128847860	5570	5570	5570	5570	0
25	20240924	194200	128847860	5570	5570	5570	5570	0
26	20240924	194100	128847860	5570	5570	5570	5570	0
27	20240924	194000	128847860	5570	5570	5570	5570	0
28	20240924	193900	128847860	5570	5570	5570	5570	0
29	20240924	193800	128847860	5570	5570	5570	5570	0
30	20240924	193700	128847860	5570	5570	5570	5570	0
31	20240924	193600	128847860	5570	5570	5570	5570	0
32	20240924	193500	128847860	5570	5570	5570	5570	730
33	20240924	193400	128847860	5570	5570	5570	5570	0
34	20240924	193300	128847860	5570	5570	5570	5570	0
35	20240924	193200	128847860	5570	5570	5570	5570	0
36	20240924	193100	128847860	5570	5570	5570	5570	0
37	20240924	193000	128847860	5570	5570	5570	5570	0
38	20240924	192900	128847860	5570	5570	5570	5570	0
39	20240924	192800	128847860	5570	5570	5570	5570	0
40	20240924	192700	128847860	5570	5570	5570	5570	0
41	20240924	192600	128847860	5570	5570	5570	5570	0
42	20240924	192500	128847860	5570	5570	5570	5570	0
43	20240924	192400	128847860	5570	5570	5570	5570	0
44	20240924	192300	128847860	5570	5570	5570	5570	0
45	20240924	192200	128847860	5570	5570	5570	5570	0
46	20240924	192100	128847860	5570	5570	5570	5570	0
47	20240924	192000	128847860	5570	5570	5570	5570	0
48	20240924	191900	128847860	5570	5570	5570	5570	0
49	20240924	191800	128847860	5570	5570	5570	5570	0
50	20240924	191700	128847860	5570	5570	5570	5570	0
51	20240924	191600	128847860	5570	5570	5570	5570	0
52	20240924	191500	128847860	5570	5570	5570	5570	0
53	20240924	191400	128847860	5570	5570	5570	5570	0
54	20240924	191300	128847860	5570	5570	5570	5570	0
55	20240924	191200	128847860	5570	5570	5570	5570	0
56	20240924	191100	128847860	5570	5570	5570	5570	0
57	20240924	191000	128847860	5570	5570	5570	5570	0
58	20240924	190900	128847860	5570	5570	5570	5570	0
59	20240924	190800	128847860	5570	5570	5570	5570	0
60	20240924	190700	128847860	5570	5570	5570	5570	0
61	20240924	190600	128847860	5570	5570	5570	5570	0
62	20240924	190500	128847860	5570	5570	5570	5570	730
63	20240924	190400	128847860	5570	5570	5570	5570	0
64	20240924	190300	128847860	5570	5570	5570	5570	0
65	20240924	190200	128847860	5570	5570	5570	5570	0
66	20240924	190100	128847860	5570	5570	5570	5570	0
67	20240924	190000	128847860	5570	5570	5570	5570	0
68	20240924	185900	128847860	5570	5570	5570	5570	0
69	20240924	185800	128847860	5570	5570	5570	5570	0
70	20240924	185700	128847860	5570	5570	5570	5570	0
71	20240924	185600	128847860	5570	5570	5570	5570	0
72	20240924	185500	128847860	5570	5570	5570	5570	0
73	20240924	185400	128847860	5570	5570	5570	5570	0
74	20240924	185300	128847860	5570	5570	5570	5570	0
75	20240924	185200	128847860	5570	5570	5570	5570	0
76	20240924	185100	128847860	5570	5570	5570	5570	0
77	20240924	185000	128847860	5570	5570	5570	5570	0
78	20240924	184900	128847860	5570	5570	5570	5570	0
79	20240924	184800	128847860	5570	5570	5570	5570	0
80	20240924	184700	128847860	5570	5570	5570	5570	0
81	20240924	184600	128847860	5570	5570	5570	5570	0
82	20240924	184500	128847860	5570	5570	5570	5570	0
83	20240924	184400	128847860	5570	5570	5570	5570	0
84	20240924	184300	128847860	5570	5570	5570	5570	0
85	20240924	184200	128847860	5570	5570	5570	5570	0
86	20240924	184100	128847860	5570	5570	5570	5570	0
87	20240924	184000	128847860	5570	5570	5570	5570	0
88	20240924	183900	128847860	5570	5570	5570	5570	0
89	20240924	183800	128847860	5570	5570	5570	5570	0
90	20240924	183700	128847860	5570	5570	5570	5570	0
91	20240924	183600	128847860	5570	5570	5570	5570	0
92	20240924	183500	128847860	5570	5570	5570	5570	730
93	20240924	183400	128847860	5570	5570	5570	5570	0
94	20240924	183300	128847860	5570	5570	5570	5570	0
95	20240924	183200	128847860	5570	5570	5570	5570	0
96	20240924	183100	128847860	5570	5570	5570	5570	0
97	20240924	183000	128847860	5570	5570	5570	5570	0
98	20240924	182900	128847860	5570	5570	5570	5570	0
99	20240924	182800	128847860	5570	5570	5570	5570	0
100	20240924	182700	128847860	5570	5570	5570	5570	0
101	20240924	182600	128847860	5570	5570	5570	5570	0
102	20240924	182500	128847860	5570	5570	5570	5570	0
103	20240924	182400	128847860	5570	5570	5570	5570	0
104	20240924	182300	128847860	5570	5570	5570	5570	0
105	20240924	182200	128847860	5570	5570	5570	5570	0
106	20240924	182100	128847860	5570	5570	5570	5570	0
107	20240924	182000	128847860	5570	5570	5570	5570	0
108	20240924	181900	128847860	5570	5570	5570	5570	0
109	20240924	181800	128847860	5570	5570	5570	5570	0
110	20240924	181700	128847860	5570	5570	5570	5570	0
111	20240924	181600	128847860	5570	5570	5570	5570	0
112	20240924	181500	128847860	5570	5570	5570	5570	0
113	20240924	181400	128847860	5570	5570	5570	5570	0
114	20240924	181300	128847860	5570	5570	5570	5570	0
115	20240924	181200	128847860	5570	5570	5570	5570	0
116	20240924	181100	128847860	5570	5570	5570	5570	0
117	20240924	181000	128847860	5570	5570	5570	5570	0
118	20240924	180900	128847860	5570	5570	5570	5570	0
119	20240924	180800	128847860	5570	5570	5570	5570	0
120	20240924	180700	128847860	5570	5570	5570	5570	0
121	20240924	180600	128847860	5570	5570	5570	5570	0
122	20240924	180500	128847860	5570	5570	5570	5570	730
123	20240924	180400	128847860	5570	5570	5570	5570	0
124	20240924	180300	128847860	5570	5570	5570	5570	0
125	20240924	180200	128847860	5570	5570	5570	5570	0
126	20240924	180100	128847860	5570	5570	5570	5570	0
127	20240924	180000	128847860	5570	5570	5570	5570	0
128	20240924	175900	128847860	5570	5570	5570	5570	0
129	20240924	175800	128847860	5570	5570	5570	5570	0
130	20240924	175700	128847860	5570	5570	5570	5570	0
131	20240924	175600	128847860	5570	5570	5570	5570	0
132	20240924	175500	128847860	5570	5570	5570	5570	0
133	20240924	175400	128847860	5570	5570	5570	5570	0
134	20240924	175300	128847860	5570	5570	5570	5570	0
135	20240924	175200	128847860	5570	5570	5570	5570	0
136	20240924	175100	128847860	5570	5570	5570	5570	0
137	20240924	175000	128847860	5570	5570	5570	5570	0
138	20240924	174900	128847860	5570	5570	5570	5570	0
139	20240924	174800	128847860	5570	5570	5570	5570	0
140	20240924	174700	128847860	5570	5570	5570	5570	0
141	20240924	174600	128847860	5570	5570	5570	5570	0
142	20240924	174500	128847860	5570	5570	5570	5570	0
143	20240924	174400	128847860	5570	5570	5570	5570	0
144	20240924	174300	128847860	5570	5570	5570	5570	0
145	20240924	174200	128847860	5570	5570	5570	5570	0
146	20240924	174100	128847860	5570	5570	5570	5570	0
147	20240924	174000	128847860	5570	5570	5570	5570	0
148	20240924	173900	128847860	5570	5570	5570	5570	0
149	20240924	173800	128847860	5570	5570	5570	5570	0
150	20240924	173700	128847860	5570	5570	5570	5570	0
151	20240924	173600	128847860	5570	5570	5570	5570	0
152	20240924	173500	128847860	5570	5570	5570	5570	730
153	20240924	173400	128847860	5570	5570	5570	5570	0
154	20240924	173300	128847860	5570	5570	5570	5570	0
155	20240924	173200	128847860	5570	5570	5570	5570	0
156	20240924	173100	128847860	5570	5570	5570	5570	0
157	20240924	173000	128847860	5570	5570	5570	5570	0
158	20240924	172900	128847860	5570	5570	5570	5570	0
159	20240924	172800	128847860	5570	5570	5570	5570	0
160	20240924	172700	128847860	5570	5570	5570	5570	0
161	20240924	172600	128847860	5570	5570	5570	5570	0
162	20240924	172500	128847860	5570	5570	5570	5570	0
163	20240924	172400	128847860	5570	5570	5570	5570	0
164	20240924	172300	128847860	5570	5570	5570	5570	0
165	20240924	172200	128847860	5570	5570	5570	5570	0
166	20240924	172100	128847860	5570	5570	5570	5570	0
167	20240924	172000	128847860	5570	5570	5570	5570	0
168	20240924	171900	128847860	5570	5570	5570	5570	0
169	20240924	171800	128847860	5570	5570	5570	5570	0
170	20240924	171700	128847860	5570	5570	5570	5570	0
171	20240924	171600	128847860	5570	5570	5570	5570	0
172	20240924	171500	128847860	5570	5570	5570	5570	0
173	20240924	171400	128847860	5570	5570	5570	5570	0
174	20240924	171300	128847860	5570	5570	5570	5570	0
175	20240924	171200	128847860	5570	5570	5570	5570	0
176	20240924	171100	128847860	5570	5570	5570	5570	0
177	20240924	171000	128847860	5570	5570	5570	5570	0
178	20240924	170900	128847860	5570	5570	5570	5570	0
179	20240924	170800	128847860	5570	5570	5570	5570	0
180	20240924	170700	128847860	5570	5570	5570	5570	0
181	20240924	170600	128847860	5570	5570	5570	5570	0
182	20240924	170500	128847860	5570	5570	5570	5570	730
183	20240924	170400	128847860	5570	5570	5570	5570	0
184	20240924	170300	128847860	5570	5570	5570	5570	0
185	20240924	170200	128847860	5570	5570	5570	5570	0
186	20240924	170100	128847860	5570	5570	5570	5570	0
187	20240924	170000	128847860	5570	5570	5570	5570	0
188	20240924	165900	128847860	5570	5570	5570	5570	0
189	20240924	165800	128847860	5570	5570	5570	5570	0
190	20240924	165700	128847860	5570	5570	5570	5570	0
191	20240924	165600	128847860	5570	5570	5570	5570	0
192	20240924	165500	128847860	5570	5570	5570	5570	0
193	20240924	165400	128847860	5570	5570	5570	5570	0
194	20240924	165300	128847860	5570	5570	5570	5570	0
195	20240924	165200	128847860	5570	5570	5570	5570	0
196	20240924	165100	128847860	5570	5570	5570	5570	0
197	20240924	165000	128847860	5570	5570	5570	5570	0
198	20240924	164900	128847860	5570	5570	5570	5570	0
199	20240924	164800	128847860	5570	5570	5570	5570	0
200	20240924	164700	128847860	5570	5570	5570	5570	0
201	20240924	164600	128847860	5570	5570	5570	5570	0
202	20240924	164500	128847860	5570	5570	5570	5570	0
203	20240924	164400	128847860	5570	5570	5570	5570	0
204	20240924	164300	128847860	5570	5570	5570	5570	0
205	20240924	164200	128847860	5570	5570	5570	5570	0
206	20240924	164100	128847860	5570	5570	5570	5570	0
207	20240924	164000	128847860	5570	5570	5570	5570	0
208	20240924	163900	128847860	5570	5570	5570	5570	0
209	20240924	163800	128847860	5570	5570	5570	5570	0
210	20240924	163700	128847860	5570	5570	5570	5570	0
211	20240924	163600	128847860	5570	5570	5570	5570	0
212	20240924	163500	128847860	5570	5570	5570	5570	730
213	20240924	163400	128847860	5570	5570	5570	5570	0
214	20240924	163300	128847860	5570	5570	5570	5570	0
215	20240924	163200	128847860	5570	5570	5570	5570	0
216	20240924	163100	128847860	5570	5570	5570	5570	0
217	20240924	163000	128847860	5570	5570	5570	5570	0
218	20240924	162900	128847860	5570	5570	5570	5570	0
219	20240924	162800	128847860	5570	5570	5570	5570	0
220	20240924	162700	128847860	5570	5570	5570	5570	0
221	20240924	162600	128847860	5570	5570	5570	5570	0
222	20240924	162500	128847860	5570	5570	5570	5570	0
223	20240924	162400	128847860	5570	5570	5570	5570	0
224	20240924	162300	128847860	5570	5570	5570	5570	0
225	20240924	162200	128847860	5570	5570	5570	5570	0
226	20240924	162100	128847860	5570	5570	5570	5570	0
227	20240924	162000	128847860	5570	5570	5570	5570	0
228	20240924	161900	128847860	5570	5570	5570	5570	0
229	20240924	161800	128847860	5570	5570	5570	5570	0
230	20240924	161700	128847860	5570	5570	5570	5570	0
231	20240924	161600	128847860	5570	5570	5570	5570	0
232	20240924	161500	128847860	5570	5570	5570	5570	0
233	20240924	161400	128847860	5570	5570	5570	5570	0
234	20240924	161300	128847860	5570	5570	5570	5570	0
235	20240924	161200	128847860	5570	5570	5570	5570	0
236	20240924	161100	128847860	5570	5570	5570	5570	0
237	20240924	161000	128847860	5570	5570	5570	5570	0
238	20240924	160900	128847860	5570	5570	5570	5570	0
239	20240924	160800	128847860	5570	5570	5570	5570	0
240	20240924	160700	128847860	5570	5570	5570	5570	0
241	20240924	160600	128847860	5570	5570	5570	5570	0
242	20240924	160500	128847860	5570	5570	5570	5570	730
243	20240924	160400	128847860	5570	5570	5570	5570	0
244	20240924	160300	128847860	5570	5570	5570	5570	0
245	20240924	160200	128847860	5570	5570	5570	5570	0
246	20240924	160100	128847860	5570	5570	5570	5570	0
247	20240924	160000	128847860	5570	5570	5570	5570	0
248	20240924	155900	128847860	5570	5570	5570	5570	0
249	20240924	155800	128847860	5570	5570	5570	5570	0
250	20240924	155700	128847860	5570	5570	5570	5570	0
251	20240924	155600	128847860	5570	5570	5570	5570	0
252	20240924	155500	128847860	5570	5570	5570	5570	0
253	20240924	155400	128847860	5570	5570	5570	5570	0
254	20240924	155300	128847860	5570	5570	5570	5570	0
255	20240924	155200	128847860	5570	5570	5570	5570	0
256	20240924	155100	128847860	5570	5570	5570	5570	0
257	20240924	155000	128847860	5570	5570	5570	5570	0
258	20240924	154900	128847860	5570	5570	5570	5570	0
259	20240924	154800	128847860	5570	5570	5570	5570	0
260	20240924	154700	128847860	5570	5570	5570	5570	0
261	20240924	154600	128847860	5570	5570	5570	5570	0
262	20240924	154500	128847860	5570	5570	5570	5570	0
263	20240924	154400	128847860	5570	5570	5570	5570	0
264	20240924	154300	128847860	5570	5570	5570	5570	0
265	20240924	154200	128847860	5570	5570	5570	5570	0
266	20240924	154100	128847860	5570	5570	5570	5570	0
267	20240924	154000	128847860	5570	5570	5570	5570	0
268	20240924	153900	128847860	5570	5570	5570	5570	0
269	20240924	153800	128847860	5570	5570	5570	5570	0
270	20240924	153700	128847860	5570	5570	5570	5570	0
271	20240924	153600	128847860	5570	5570	5570	5570	0
272	20240924	153500	128847860	5570	5570	5570	5570	730
273	20240924	153400	128847860	5570	5570	5570	5570	0
274	20240924	153300	128847860	5570	5570	5570	5570	0
275	20240924	153200	128847860	5570	5570	5570	5570	0
276	20240924	153100	128847860	5570	5570	5570	5570	0
277	20240924	153000	128847860	5570	5570	5570	5570	730
278	20240924	152900	124781760	5580	5580	5580	5580	0
279	20240924	152800	124781760	5580	5580	5580	5580	0
280	20240924	152700	124781760	5580	5580	5580	5580	0
281	20240924	152600	124781760	5580	5580	5580	5580	0
282	20240924	152500	124781760	5580	5580	5580	5580	0
283	20240924	152400	124781760	5580	5580	5580	5580	0
284	20240924	152300	124781760	5580	5580	5580	5580	0
285	20240924	152200	124781760	5580	5580	5580	5580	0
286	20240924	152100	124781760	5580	5580	5580	5580	0
287	20240924	152000	124781760	5580	5580	5580	5580	0
288	20240924	151900	124781760	5580	5580	5580	5580	10
289	20240924	151800	124725960	5560	5560	5560	5560	0
290	20240924	151700	124725960	5560	5560	5560	5560	2
291	20240924	151600	124714840	5580	5580	5580	5580	241
292	20240924	151500	123370060	5580	5570	5580	5560	1091
293	20240924	151400	117292640	5570	5570	5570	5570	0
294	20240924	151300	117292640	5570	5560	5570	5560	405
295	20240924	151200	115040750	5560	5560	5560	5560	1
296	20240924	151100	115035190	5560	5560	5560	5560	502
297	20240924	151000	112244070	5560	5560	5560	5560	55
298	20240924	150900	111938270	5550	5550	5550	5550	0
299	20240924	150800	111938270	5550	5550	5550	5540	643
300	20240924	150700	108371050	5540	5540	5540	5540	153
301	20240924	150600	107523430	5550	5550	5550	5550	6
302	20240924	150500	107490130	5550	5550	5550	5550	0
303	20240924	150400	107490130	5550	5550	5550	5550	30
304	20240924	150300	107323630	5550	5550	5550	5550	0
305	20240924	150200	107323630	5550	5550	5550	5550	0
306	20240924	150100	107323630	5550	5550	5550	5550	480
307	20240924	150000	104659630	5550	5550	5550	5550	170
308	20240924	145900	103716130	5550	5550	5550	5550	7
309	20240924	145800	103677280	5540	5540	5540	5540	0
310	20240924	145700	103677280	5540	5550	5550	5540	186
311	20240924	145600	102644990	5550	5550	5550	5550	0
312	20240924	145500	102644990	5550	5550	5550	5550	210
313	20240924	145400	101479490	5550	5550	5550	5550	0
314	20240924	145300	101479490	5550	5550	5550	5550	5
315	20240924	145200	101451740	5550	5550	5550	5550	0
316	20240924	145100	101451740	5550	5550	5550	5550	5
317	20240924	145000	101423990	5550	5550	5550	5550	200
318	20240924	144900	100313990	5550	5560	5560	5550	802
319	20240924	144800	95861870	5560	5560	5560	5560	0
320	20240924	144700	95861870	5560	5560	5560	5560	0
321	20240924	144600	95861870	5560	5560	5560	5560	142
322	20240924	144500	95072350	5560	5560	5560	5560	4
323	20240924	144400	95050110	5560	5560	5560	5560	1
324	20240924	144300	95044550	5560	5560	5560	5560	11
325	20240924	144200	94983390	5560	5560	5560	5560	0
326	20240924	144100	94983390	5560	5560	5560	5560	1
327	20240924	144000	94977830	5560	5560	5560	5560	18
328	20240924	143900	94877750	5560	5560	5560	5560	0
329	20240924	143800	94877750	5560	5560	5560	5560	0
330	20240924	143700	94877750	5560	5560	5560	5560	2
331	20240924	143600	94866630	5560	5560	5560	5560	0
332	20240924	143500	94866630	5560	5560	5560	5560	0
333	20240924	143400	94866630	5560	5560	5560	5560	0
334	20240924	143300	94866630	5560	5560	5560	5550	542
335	20240924	143200	91858110	5560	5560	5560	5560	0
336	20240924	143100	91858110	5560	5560	5560	5560	1
337	20240924	143000	91852550	5560	5560	5560	5560	0
338	20240924	142900	91852550	5560	5560	5560	5560	0
339	20240924	142800	91852550	5560	5560	5560	5560	0
340	20240924	142700	91852550	5560	5560	5560	5560	5
341	20240924	142600	91824750	5560	5560	5560	5560	7
342	20240924	142500	91785830	5560	5560	5560	5560	0
343	20240924	142400	91785830	5560	5560	5560	5560	3
344	20240924	142300	91769150	5560	5560	5560	5560	1
345	20240924	142200	91763590	5560	5560	5560	5560	0
346	20240924	142100	91763590	5560	5560	5560	5560	0
347	20240924	142000	91763590	5560	5560	5560	5560	87
348	20240924	141900	91279870	5570	5570	5570	5570	0
349	20240924	141800	91279870	5570	5570	5570	5570	0
350	20240924	141700	91279870	5570	5570	5570	5570	5
351	20240924	141600	91252020	5570	5570	5570	5570	0
352	20240924	141500	91252020	5570	5570	5570	5570	0
353	20240924	141400	91252020	5570	5570	5570	5570	0
354	20240924	141300	91252020	5570	5570	5570	5570	2
355	20240924	141200	91240880	5560	5570	5570	5560	14
356	20240924	141100	91162990	5570	5570	5570	5570	0
357	20240924	141000	91162990	5570	5570	5570	5570	0
358	20240924	140900	91162990	5570	5570	5570	5570	0
359	20240924	140800	91162990	5570	5570	5570	5570	0
360	20240924	140700	91162990	5570	5570	5570	5570	51
361	20240924	140600	90878920	5580	5580	5580	5580	0
362	20240924	140500	90878920	5580	5580	5580	5580	0
363	20240924	140400	90878920	5580	5580	5580	5580	0
364	20240924	140300	90878920	5580	5580	5580	5580	0
365	20240924	140200	90878920	5580	5580	5580	5580	20
366	20240924	140100	90767320	5590	5590	5590	5590	0
367	20240924	140000	90767320	5590	5590	5590	5590	0
368	20240924	135900	90767320	5590	5590	5590	5590	0
369	20240924	135800	90767320	5590	5590	5590	5590	10
370	20240924	135700	90711420	5590	5590	5590	5590	0
371	20240924	135600	90711420	5590	5590	5590	5590	0
372	20240924	135500	90711420	5590	5590	5590	5590	0
373	20240924	135400	90711420	5590	5590	5590	5590	1
374	20240924	135300	90705830	5590	5590	5590	5590	0
375	20240924	135200	90705830	5590	5590	5590	5590	0
376	20240924	135100	90705830	5590	5590	5590	5590	0
377	20240924	135000	90705830	5590	5590	5590	5590	0
378	20240924	134900	90705830	5590	5590	5590	5590	1
379	20240924	134800	90700240	5590	5590	5590	5590	2
380	20240924	134700	90689060	5590	5590	5590	5590	2
381	20240924	134600	90677880	5590	5590	5590	5590	0
382	20240924	134500	90677880	5590	5590	5590	5590	0
383	20240924	134400	90677880	5590	5590	5590	5590	0
384	20240924	134300	90677880	5590	5590	5590	5590	2
385	20240924	134200	90666700	5590	5590	5590	5590	500
386	20240924	134100	87871700	5590	5590	5590	5590	0
387	20240924	134000	87871700	5590	5590	5590	5590	0
388	20240924	133900	87871700	5590	5590	5590	5590	0
389	20240924	133800	87871700	5590	5590	5590	5590	0
390	20240924	133700	87871700	5590	5590	5590	5590	0
391	20240924	133600	87871700	5590	5590	5590	5590	0
392	20240924	133500	87871700	5590	5590	5590	5590	0
393	20240924	133400	87871700	5590	5590	5590	5590	0
394	20240924	133300	87871700	5590	5590	5590	5590	0
395	20240924	133200	87871700	5590	5590	5590	5590	0
396	20240924	133100	87871700	5590	5590	5590	5590	1
397	20240924	133000	87866110	5590	5590	5590	5590	2
398	20240924	132900	87854930	5590	5590	5590	5590	0
399	20240924	132800	87854930	5590	5590	5590	5590	1
400	20240924	132700	87849340	5590	5590	5590	5590	0
401	20240924	132600	87849340	5590	5590	5590	5590	0
402	20240924	132500	87849340	5590	5590	5590	5590	2
403	20240924	132400	87838160	5590	5590	5590	5590	0
404	20240924	132300	87838160	5590	5590	5590	5590	0
405	20240924	132200	87838160	5590	5590	5590	5590	7
406	20240924	132100	87799030	5590	5590	5590	5590	6
407	20240924	132000	87765490	5590	5590	5590	5590	0
408	20240924	131900	87765490	5590	5590	5590	5590	0
409	20240924	131800	87765490	5590	5590	5590	5590	0
410	20240924	131700	87765490	5590	5590	5590	5590	0
411	20240924	131600	87765490	5590	5590	5590	5590	2
412	20240924	131500	87754310	5590	5590	5590	5590	0
413	20240924	131400	87754310	5590	5590	5590	5590	1
414	20240924	131300	87748720	5550	5560	5560	5550	2500
415	20240924	131200	73865600	5590	5590	5590	5590	1
416	20240924	131100	73860010	5590	5590	5590	5590	0
417	20240924	131000	73860010	5590	5590	5590	5590	0
418	20240924	130900	73860010	5590	5590	5590	5590	0
419	20240924	130800	73860010	5590	5590	5590	5590	0
420	20240924	130700	73860010	5590	5590	5590	5590	0
421	20240924	130600	73860010	5590	5590	5590	5590	0
422	20240924	130500	73860010	5590	5590	5590	5590	9
423	20240924	130400	73809700	5590	5590	5590	5590	0
424	20240924	130300	73809700	5590	5590	5590	5590	5
425	20240924	130200	73781750	5590	5590	5590	5590	9
426	20240924	130100	73731440	5570	5570	5570	5570	0
427	20240924	130000	73731440	5570	5570	5570	5570	0
428	20240924	125900	73731440	5570	5570	5570	5570	0
429	20240924	125800	73731440	5570	5580	5580	5570	278
430	20240924	125700	72182040	5580	5580	5580	5580	1
431	20240924	125600	72176460	5590	5590	5590	5580	402
432	20240924	125500	69933280	5580	5580	5580	5580	0
433	20240924	125400	69933280	5580	5580	5580	5580	0
434	20240924	125300	69933280	5580	5580	5580	5580	0
435	20240924	125200	69933280	5580	5580	5580	5580	0
436	20240924	125100	69933280	5580	5580	5580	5580	20
437	20240924	125000	69821680	5580	5580	5580	5580	65
438	20240924	124900	69458980	5600	5600	5600	5600	12
439	20240924	124800	69391780	5600	5600	5600	5600	1
440	20240924	124700	69386180	5600	5600	5600	5600	102
441	20240924	124600	68814980	5580	5580	5580	5580	0
442	20240924	124500	68814980	5580	5580	5580	5580	143
443	20240924	124400	68017040	5570	5570	5570	5570	0
444	20240924	124300	68017040	5570	5570	5570	5570	43
445	20240924	124200	67777530	5570	5570	5570	5570	0
446	20240924	124100	67777530	5570	5570	5570	5570	0
447	20240924	124000	67777530	5570	5570	5570	5570	130
448	20240924	123900	67053430	5570	5570	5570	5570	70
449	20240924	123800	66663530	5580	5580	5580	5580	30
450	20240924	123700	66496130	5580	5580	5580	5580	0
451	20240924	123600	66496130	5580	5580	5580	5580	0
452	20240924	123500	66496130	5580	5580	5580	5580	3
453	20240924	123400	66479390	5600	5600	5600	5600	5
454	20240924	123300	66451390	5600	5600	5600	5600	0
455	20240924	123200	66451390	5600	5600	5600	5600	0
456	20240924	123100	66451390	5600	5600	5600	5600	0
457	20240924	123000	66451390	5600	5590	5600	5590	1001
458	20240924	122900	60847160	5590	5590	5590	5590	0
459	20240924	122800	60847160	5590	5590	5590	5590	0
460	20240924	122700	60847160	5590	5590	5590	5590	0
461	20240924	122600	60847160	5590	5590	5590	5590	4
462	20240924	122500	60824800	5590	5590	5590	5590	0
463	20240924	122400	60824800	5590	5590	5590	5590	0
464	20240924	122300	60824800	5590	5590	5590	5590	0
465	20240924	122200	60824800	5590	5590	5590	5590	0
466	20240924	122100	60824800	5590	5590	5590	5590	10
467	20240924	122000	60768900	5590	5590	5590	5590	0
468	20240924	121900	60768900	5590	5580	5590	5580	60
469	20240924	121800	60434000	5590	5590	5590	5590	84
470	20240924	121700	59964440	5600	5600	5600	5600	1
471	20240924	121600	59958840	5600	5600	5600	5600	0
472	20240924	121500	59958840	5600	5600	5600	5600	0
473	20240924	121400	59958840	5600	5600	5600	5600	0
474	20240924	121300	59958840	5600	5600	5600	5600	50
475	20240924	121200	59678840	5600	5600	5600	5600	0
476	20240924	121100	59678840	5600	5600	5600	5600	0
477	20240924	121000	59678840	5600	5600	5600	5600	0
478	20240924	120900	59678840	5600	5600	5600	5600	0
479	20240924	120800	59678840	5600	5600	5600	5600	4
480	20240924	120700	59656440	5600	5600	5600	5600	0
481	20240924	120600	59656440	5600	5600	5600	5600	10
482	20240924	120500	59600440	5600	5600	5600	5600	11
483	20240924	120400	59538840	5600	5600	5600	5600	0
484	20240924	120300	59538840	5600	5600	5600	5600	0
485	20240924	120200	59538840	5600	5600	5600	5600	0
486	20240924	120100	59538840	5600	5600	5600	5600	1
487	20240924	120000	59533240	5600	5600	5600	5600	5
488	20240924	115900	59505240	5600	5600	5600	5600	4
489	20240924	115800	59482840	5600	5600	5600	5600	1
490	20240924	115700	59477240	5600	5600	5600	5600	0
491	20240924	115600	59477240	5600	5600	5600	5600	0
492	20240924	115500	59477240	5600	5600	5600	5600	0
493	20240924	115400	59477240	5600	5600	5600	5600	0
494	20240924	115300	59477240	5600	5600	5600	5600	0
495	20240924	115200	59477240	5600	5600	5600	5600	1
496	20240924	115100	59471640	5600	5600	5600	5600	0
497	20240924	115000	59471640	5600	5600	5600	5600	0
498	20240924	114900	59471640	5600	5600	5600	5600	0
499	20240924	114800	59471640	5600	5600	5600	5600	12
500	20240924	114700	59404440	5610	5610	5610	5610	0
501	20240924	114600	59404440	5610	5610	5610	5610	0
502	20240924	114500	59404440	5610	5610	5610	5610	1
503	20240924	114400	59398830	5610	5610	5610	5610	0
504	20240924	114300	59398830	5610	5610	5610	5610	0
505	20240924	114200	59398830	5610	5610	5610	5610	1
506	20240924	114100	59393220	5610	5610	5610	5610	0
507	20240924	114000	59393220	5610	5610	5610	5610	0
508	20240924	113900	59393220	5610	5610	5610	5610	10
509	20240924	113800	59337120	5610	5610	5610	5610	30
510	20240924	113700	59168820	5610	5610	5610	5610	0
511	20240924	113600	59168820	5610	5610	5610	5610	0
512	20240924	113500	59168820	5610	5610	5610	5610	110
513	20240924	113400	58551720	5610	5610	5610	5610	0
514	20240924	113300	58551720	5610	5610	5610	5610	4
515	20240924	113200	58529280	5610	5610	5610	5610	11
516	20240924	113100	58467570	5610	5610	5610	5610	0
517	20240924	113000	58467570	5610	5610	5610	5610	20
518	20240924	112900	58355370	5630	5630	5630	5630	0
519	20240924	112800	58355370	5630	5630	5630	5630	0
520	20240924	112700	58355370	5630	5630	5630	5630	0
521	20240924	112600	58355370	5630	5630	5630	5630	0
522	20240924	112500	58355370	5630	5630	5630	5630	0
523	20240924	112400	58355370	5630	5630	5630	5630	0
524	20240924	112300	58355370	5630	5630	5630	5630	0
525	20240924	112200	58355370	5630	5630	5630	5630	1
526	20240924	112100	58349740	5630	5630	5630	5630	0
527	20240924	112000	58349740	5630	5630	5630	5630	16
528	20240924	111900	58259660	5630	5630	5630	5630	10
529	20240924	111800	58203360	5630	5630	5630	5630	0
530	20240924	111700	58203360	5630	5630	5630	5630	0
531	20240924	111600	58203360	5630	5630	5630	5630	0
532	20240924	111500	58203360	5630	5630	5630	5630	0
533	20240924	111400	58203360	5630	5630	5630	5630	5
534	20240924	111300	58175210	5570	5570	5570	5570	0
535	20240924	111200	58175210	5570	5590	5590	5570	280
536	20240924	111100	56615030	5620	5620	5620	5620	100
537	20240924	111000	56053030	5620	5620	5620	5620	20
538	20240924	110900	55940630	5630	5630	5630	5630	0
539	20240924	110800	55940630	5630	5630	5630	5630	58
540	20240924	110700	55614090	5630	5630	5630	5630	0
541	20240924	110600	55614090	5630	5620	5630	5620	196
542	20240924	110500	54511710	5620	5610	5620	5610	28
543	20240924	110400	54354450	5610	5600	5610	5600	210
544	20240924	110300	53176620	5600	5600	5600	5600	73
545	20240924	110200	52767820	5600	5600	5600	5600	0
546	20240924	110100	52767820	5600	5600	5600	5600	0
547	20240924	110000	52767820	5600	5600	5600	5600	10
548	20240924	105900	52711820	5600	5600	5600	5600	84
549	20240924	105800	52241420	5600	5600	5600	5600	0
550	20240924	105700	52241420	5600	5600	5600	5600	0
551	20240924	105600	52241420	5600	5600	5600	5600	0
552	20240924	105500	52241420	5600	5600	5600	5600	6
553	20240924	105400	52207820	5600	5600	5600	5600	0
554	20240924	105300	52207820	5600	5600	5600	5600	0
555	20240924	105200	52207820	5600	5600	5600	5600	10
556	20240924	105100	52151820	5600	5600	5600	5600	0
557	20240924	105000	52151820	5600	5600	5600	5600	0
558	20240924	104900	52151820	5600	5600	5600	5600	4
559	20240924	104800	52129420	5600	5600	5600	5600	20
560	20240924	104700	52017420	5600	5600	5600	5600	0
561	20240924	104600	52017420	5600	5600	5600	5600	0
562	20240924	104500	52017420	5600	5600	5600	5600	0
563	20240924	104400	52017420	5600	5600	5600	5600	0
564	20240924	104300	52017420	5600	5600	5600	5600	150
565	20240924	104200	51177420	5610	5610	5610	5610	1
566	20240924	104100	51171810	5600	5600	5600	5600	0
567	20240924	104000	51171810	5600	5600	5600	5600	8
568	20240924	103900	51127010	5610	5610	5610	5610	2
569	20240924	103800	51115790	5610	5610	5610	5610	10
570	20240924	103700	51059690	5600	5600	5600	5600	0
571	20240924	103600	51059690	5600	5600	5600	5600	0
572	20240924	103500	51059690	5600	5600	5600	5600	24
573	20240924	103400	50925290	5600	5600	5600	5600	8
574	20240924	103300	50880490	5600	5600	5600	5600	39
575	20240924	103200	50662090	5610	5610	5610	5610	0
576	20240924	103100	50662090	5610	5610	5610	5610	0
577	20240924	103000	50662090	5610	5610	5610	5610	0
578	20240924	102900	50662090	5610	5580	5610	5570	101
579	20240924	102800	50099080	5570	5570	5570	5570	0
580	20240924	102700	50099080	5570	5570	5570	5570	0
581	20240924	102600	50099080	5570	5570	5570	5570	0
582	20240924	102500	50099080	5570	5570	5570	5570	0
583	20240924	102400	50099080	5570	5570	5570	5570	0
584	20240924	102300	50099080	5570	5610	5610	5570	5
585	20240924	102200	50071070	5610	5610	5610	5610	0
586	20240924	102100	50071070	5610	5610	5610	5610	5
587	20240924	102000	50043020	5580	5610	5610	5580	713
588	20240924	101900	46062410	5610	5610	5610	5610	1
589	20240924	101800	46056800	5600	5600	5600	5600	0
590	20240924	101700	46056800	5600	5600	5600	5600	0
591	20240924	101600	46056800	5600	5600	5600	5600	1
592	20240924	101500	46051200	5620	5620	5620	5620	57
593	20240924	101400	45730860	5640	5640	5640	5640	0
594	20240924	101300	45730860	5640	5640	5640	5640	0
595	20240924	101200	45730860	5640	5640	5640	5640	1
596	20240924	101100	45725220	5640	5640	5640	5640	7
597	20240924	101000	45685740	5640	5640	5640	5640	0
598	20240924	100900	45685740	5640	5640	5640	5640	5
599	20240924	100800	45657540	5590	5630	5630	5590	900
600	20240924	100700	40614580	5630	5630	5630	5620	163
601	20240924	100600	39696940	5610	5610	5610	5610	15
602	20240924	100500	39612790	5620	5620	5620	5620	52
603	20240924	100400	39320550	5620	5620	5620	5620	48
604	20240924	100300	39050790	5630	5630	5630	5630	7
605	20240924	100200	39011380	5630	5630	5630	5630	2
606	20240924	100100	39000120	5610	5610	5610	5610	0
607	20240924	100000	39000120	5610	5610	5610	5610	0
608	20240924	095900	39000120	5610	5610	5610	5610	0
609	20240924	095800	39000120	5610	5610	5610	5610	0
610	20240924	095700	39000120	5610	5610	5610	5610	0
611	20240924	095600	39000120	5610	5610	5610	5610	0
612	20240924	095500	39000120	5610	5610	5610	5610	0
613	20240924	095400	39000120	5610	5630	5630	5610	150
614	20240924	095300	38156500	5630	5620	5630	5620	41
615	20240924	095200	37925680	5610	5610	5610	5610	0
616	20240924	095100	37925680	5610	5610	5610	5610	0
617	20240924	095000	37925680	5610	5610	5610	5610	0
618	20240924	094900	37925680	5610	5630	5630	5610	25
619	20240924	094800	37785330	5630	5630	5630	5630	0
620	20240924	094700	37785330	5630	5630	5630	5630	0
621	20240924	094600	37785330	5630	5630	5630	5630	45
622	20240924	094500	37531980	5630	5630	5630	5630	10
623	20240924	094400	37475680	5630	5630	5630	5630	0
624	20240924	094300	37475680	5630	5630	5630	5630	108
625	20240924	094200	36867640	5630	5630	5630	5620	311
626	20240924	094100	35116720	5630	5580	5630	5560	953
627	20240924	094000	29786560	5580	5570	5580	5570	128
628	20240924	093900	29073380	5570	5560	5570	5560	72
629	20240924	093800	28672920	5560	5560	5560	5560	1
630	20240924	093700	28667360	5560	5560	5560	5560	5
631	20240924	093600	28639560	5560	5560	5560	5560	0
632	20240924	093500	28639560	5560	5560	5560	5560	0
633	20240924	093400	28639560	5560	5560	5560	5560	0
634	20240924	093300	28639560	5560	5560	5560	5560	2
635	20240924	093200	28628440	5560	5560	5560	5560	1
636	20240924	093100	28622880	5560	5560	5560	5560	0
637	20240924	093000	28622880	5560	5560	5560	5560	3
638	20240924	092900	28606200	5560	5560	5560	5560	14
639	20240924	092800	28528360	5560	5560	5560	5560	0
640	20240924	092700	28528360	5560	5560	5560	5560	2
641	20240924	092600	28517240	5560	5560	5560	5560	8
642	20240924	092500	28472760	5560	5560	5560	5560	6
643	20240924	092400	28439400	5550	5550	5550	5550	0
644	20240924	092300	28439400	5550	5550	5550	5550	0
645	20240924	092200	28439400	5550	5550	5550	5550	0
646	20240924	092100	28439400	5550	5570	5570	5550	236
647	20240924	092000	27128460	5590	5590	5590	5590	0
648	20240924	091900	27128460	5590	5590	5590	5590	11
649	20240924	091800	27066970	5590	5590	5590	5590	33
650	20240924	091700	26882500	5590	5580	5590	5580	15
651	20240924	091600	26798750	5580	5580	5580	5580	0
652	20240924	091500	26798750	5580	5580	5580	5580	7
653	20240924	091400	26759690	5580	5580	5580	5580	0
654	20240924	091300	26759690	5580	5580	5580	5580	37
655	20240924	091200	26553230	5580	5580	5580	5580	3
656	20240924	091100	26536490	5580	5580	5580	5560	559
657	20240924	091000	23427270	5580	5580	5580	5580	1
658	20240924	090900	23421690	5580	5580	5580	5580	0
659	20240924	090800	23421690	5580	5530	5580	5530	1342
660	20240924	090700	15964060	5520	5510	5520	5510	445
661	20240924	090600	13508270	5510	5510	5510	5510	39
662	20240924	090500	13293380	5500	5490	5500	5490	206
663	20240924	090400	12161380	5480	5500	5500	5480	94
664	20240924	090300	11645050	5520	5520	5520	5520	12
665	20240924	090200	11578810	5520	5590	5590	5520	36
666	20240924	090100	11379520	5560	5570	5570	5560	418
667	20240924	090000	9054880	5560	5490	5660	5490	1636