KissMeData/017890/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190400	160873510	9570	9570	9570	9570	129
3	20240926	190300	160873510	9570	9570	9570	9570	0
4	20240926	190200	160873510	9570	9570	9570	9570	0
5	20240926	190100	160873510	9570	9570	9570	9570	0
6	20240926	190000	160873510	9570	9570	9570	9570	0
7	20240926	185900	160873510	9570	9570	9570	9570	0
8	20240926	185800	160873510	9570	9570	9570	9570	0
9	20240926	185700	160873510	9570	9570	9570	9570	0
10	20240926	185600	160873510	9570	9570	9570	9570	0
11	20240926	185500	160873510	9570	9570	9570	9570	0
12	20240926	185400	160873510	9570	9570	9570	9570	0
13	20240926	185300	160873510	9570	9570	9570	9570	0
14	20240926	185200	160873510	9570	9570	9570	9570	0
15	20240926	185100	160873510	9570	9570	9570	9570	0
16	20240926	185000	160873510	9570	9570	9570	9570	0
17	20240926	184900	160873510	9570	9570	9570	9570	0
18	20240926	184800	160873510	9570	9570	9570	9570	0
19	20240926	184700	160873510	9570	9570	9570	9570	0
20	20240926	184600	160873510	9570	9570	9570	9570	0
21	20240926	184500	160873510	9570	9570	9570	9570	0
22	20240926	184400	160873510	9570	9570	9570	9570	0
23	20240926	184300	160873510	9570	9570	9570	9570	0
24	20240926	184200	160873510	9570	9570	9570	9570	0
25	20240926	184100	160873510	9570	9570	9570	9570	0
26	20240926	184000	160873510	9570	9570	9570	9570	0
27	20240926	183900	160873510	9570	9570	9570	9570	0
28	20240926	183800	160873510	9570	9570	9570	9570	0
29	20240926	183700	160873510	9570	9570	9570	9570	0
30	20240926	183600	160873510	9570	9570	9570	9570	0
31	20240926	183500	160873510	9570	9570	9570	9570	0
32	20240926	183400	160873510	9570	9570	9570	9570	129
33	20240926	183300	160873510	9570	9570	9570	9570	0
34	20240926	183200	160873510	9570	9570	9570	9570	0
35	20240926	183100	160873510	9570	9570	9570	9570	0
36	20240926	183000	160873510	9570	9570	9570	9570	0
37	20240926	182900	160873510	9570	9570	9570	9570	0
38	20240926	182800	160873510	9570	9570	9570	9570	0
39	20240926	182700	160873510	9570	9570	9570	9570	0
40	20240926	182600	160873510	9570	9570	9570	9570	0
41	20240926	182500	160873510	9570	9570	9570	9570	0
42	20240926	182400	160873510	9570	9570	9570	9570	0
43	20240926	182300	160873510	9570	9570	9570	9570	0
44	20240926	182200	160873510	9570	9570	9570	9570	0
45	20240926	182100	160873510	9570	9570	9570	9570	0
46	20240926	182000	160873510	9570	9570	9570	9570	0
47	20240926	181900	160873510	9570	9570	9570	9570	0
48	20240926	181800	160873510	9570	9570	9570	9570	0
49	20240926	181700	160873510	9570	9570	9570	9570	0
50	20240926	181600	160873510	9570	9570	9570	9570	0
51	20240926	181500	160873510	9570	9570	9570	9570	0
52	20240926	181400	160873510	9570	9570	9570	9570	0
53	20240926	181300	160873510	9570	9570	9570	9570	0
54	20240926	181200	160873510	9570	9570	9570	9570	0
55	20240926	181100	160873510	9570	9570	9570	9570	0
56	20240926	181000	160873510	9570	9570	9570	9570	0
57	20240926	180900	160873510	9570	9570	9570	9570	0
58	20240926	180800	160873510	9570	9570	9570	9570	0
59	20240926	180700	160873510	9570	9570	9570	9570	0
60	20240926	180600	160873510	9570	9570	9570	9570	0
61	20240926	180500	160873510	9570	9570	9570	9570	0
62	20240926	180400	160873510	9570	9570	9570	9570	129
63	20240926	180300	160873510	9570	9570	9570	9570	0
64	20240926	180200	160873510	9570	9570	9570	9570	0
65	20240926	180100	160873510	9570	9570	9570	9570	0
66	20240926	180000	160873510	9570	9570	9570	9570	0
67	20240926	175900	160873510	9570	9570	9570	9570	0
68	20240926	175800	160873510	9570	9570	9570	9570	0
69	20240926	175700	160873510	9570	9570	9570	9570	0
70	20240926	175600	160873510	9570	9570	9570	9570	0
71	20240926	175500	160873510	9570	9570	9570	9570	0
72	20240926	175400	160873510	9570	9570	9570	9570	0
73	20240926	175300	160873510	9570	9570	9570	9570	0
74	20240926	175200	160873510	9570	9570	9570	9570	0
75	20240926	175100	160873510	9570	9570	9570	9570	0
76	20240926	175000	160873510	9570	9570	9570	9570	0
77	20240926	174900	160873510	9570	9570	9570	9570	0
78	20240926	174800	160873510	9570	9570	9570	9570	0
79	20240926	174700	160873510	9570	9570	9570	9570	0
80	20240926	174600	160873510	9570	9570	9570	9570	0
81	20240926	174500	160873510	9570	9570	9570	9570	0
82	20240926	174400	160873510	9570	9570	9570	9570	0
83	20240926	174300	160873510	9570	9570	9570	9570	0
84	20240926	174200	160873510	9570	9570	9570	9570	0
85	20240926	174100	160873510	9570	9570	9570	9570	0
86	20240926	174000	160873510	9570	9570	9570	9570	0
87	20240926	173900	160873510	9570	9570	9570	9570	0
88	20240926	173800	160873510	9570	9570	9570	9570	0
89	20240926	173700	160873510	9570	9570	9570	9570	0
90	20240926	173600	160873510	9570	9570	9570	9570	0
91	20240926	173500	160873510	9570	9570	9570	9570	0
92	20240926	173400	160873510	9570	9570	9570	9570	129
93	20240926	173300	160873510	9570	9570	9570	9570	0
94	20240926	173200	160873510	9570	9570	9570	9570	0
95	20240926	173100	160873510	9570	9570	9570	9570	0
96	20240926	173000	160873510	9570	9570	9570	9570	0
97	20240926	172900	160873510	9570	9570	9570	9570	0
98	20240926	172800	160873510	9570	9570	9570	9570	0
99	20240926	172700	160873510	9570	9570	9570	9570	0
100	20240926	172600	160873510	9570	9570	9570	9570	0
101	20240926	172500	160873510	9570	9570	9570	9570	0
102	20240926	172400	160873510	9570	9570	9570	9570	0
103	20240926	172300	160873510	9570	9570	9570	9570	0
104	20240926	172200	160873510	9570	9570	9570	9570	0
105	20240926	172100	160873510	9570	9570	9570	9570	0
106	20240926	172000	160873510	9570	9570	9570	9570	0
107	20240926	171900	160873510	9570	9570	9570	9570	0
108	20240926	171800	160873510	9570	9570	9570	9570	0
109	20240926	171700	160873510	9570	9570	9570	9570	0
110	20240926	171600	160873510	9570	9570	9570	9570	0
111	20240926	171500	160873510	9570	9570	9570	9570	0
112	20240926	171400	160873510	9570	9570	9570	9570	0
113	20240926	171300	160873510	9570	9570	9570	9570	0
114	20240926	171200	160873510	9570	9570	9570	9570	0
115	20240926	171100	160873510	9570	9570	9570	9570	0
116	20240926	171000	160873510	9570	9570	9570	9570	0
117	20240926	170900	160873510	9570	9570	9570	9570	0
118	20240926	170800	160873510	9570	9570	9570	9570	0
119	20240926	170700	160873510	9570	9570	9570	9570	0
120	20240926	170600	160873510	9570	9570	9570	9570	0
121	20240926	170500	160873510	9570	9570	9570	9570	0
122	20240926	170400	160873510	9570	9570	9570	9570	129
123	20240926	170300	160873510	9570	9570	9570	9570	0
124	20240926	170200	160873510	9570	9570	9570	9570	0
125	20240926	170100	160873510	9570	9570	9570	9570	0
126	20240926	170000	160873510	9570	9570	9570	9570	0
127	20240926	165900	160873510	9570	9570	9570	9570	0
128	20240926	165800	160873510	9570	9570	9570	9570	0
129	20240926	165700	160873510	9570	9570	9570	9570	0
130	20240926	165600	160873510	9570	9570	9570	9570	0
131	20240926	165500	160873510	9570	9570	9570	9570	0
132	20240926	165400	160873510	9570	9570	9570	9570	0
133	20240926	165300	160873510	9570	9570	9570	9570	0
134	20240926	165200	160873510	9570	9570	9570	9570	0
135	20240926	165100	160873510	9570	9570	9570	9570	0
136	20240926	165000	160873510	9570	9570	9570	9570	0
137	20240926	164900	160873510	9570	9570	9570	9570	0
138	20240926	164800	160873510	9570	9570	9570	9570	0
139	20240926	164700	160873510	9570	9570	9570	9570	0
140	20240926	164600	160873510	9570	9570	9570	9570	0
141	20240926	164500	160873510	9570	9570	9570	9570	0
142	20240926	164400	160873510	9570	9570	9570	9570	0
143	20240926	164300	160873510	9570	9570	9570	9570	0
144	20240926	164200	160873510	9570	9570	9570	9570	0
145	20240926	164100	160873510	9570	9570	9570	9570	0
146	20240926	164000	160873510	9570	9570	9570	9570	0
147	20240926	163900	160873510	9570	9570	9570	9570	0
148	20240926	163800	160873510	9570	9570	9570	9570	0
149	20240926	163700	160873510	9570	9570	9570	9570	0
150	20240926	163600	160873510	9570	9570	9570	9570	0
151	20240926	163500	160873510	9570	9570	9570	9570	0
152	20240926	163400	160873510	9570	9570	9570	9570	129
153	20240926	163300	160873510	9570	9570	9570	9570	0
154	20240926	163200	160873510	9570	9570	9570	9570	0
155	20240926	163100	160873510	9570	9570	9570	9570	0
156	20240926	163000	160873510	9570	9570	9570	9570	0
157	20240926	162900	160873510	9570	9570	9570	9570	0
158	20240926	162800	160873510	9570	9570	9570	9570	0
159	20240926	162700	160873510	9570	9570	9570	9570	0
160	20240926	162600	160873510	9570	9570	9570	9570	0
161	20240926	162500	160873510	9570	9570	9570	9570	0
162	20240926	162400	160873510	9570	9570	9570	9570	0
163	20240926	162300	160873510	9570	9570	9570	9570	0
164	20240926	162200	160873510	9570	9570	9570	9570	0
165	20240926	162100	160873510	9570	9570	9570	9570	0
166	20240926	162000	160873510	9570	9570	9570	9570	0
167	20240926	161900	160873510	9570	9570	9570	9570	0
168	20240926	161800	160873510	9570	9570	9570	9570	0
169	20240926	161700	160873510	9570	9570	9570	9570	0
170	20240926	161600	160873510	9570	9570	9570	9570	0
171	20240926	161500	160873510	9570	9570	9570	9570	0
172	20240926	161400	160873510	9570	9570	9570	9570	0
173	20240926	161300	160873510	9570	9570	9570	9570	0
174	20240926	161200	160873510	9570	9570	9570	9570	0
175	20240926	161100	160873510	9570	9570	9570	9570	0
176	20240926	161000	160873510	9570	9570	9570	9570	0
177	20240926	160900	160873510	9570	9570	9570	9570	0
178	20240926	160800	160873510	9570	9570	9570	9570	0
179	20240926	160700	160873510	9570	9570	9570	9570	0
180	20240926	160600	160873510	9570	9570	9570	9570	0
181	20240926	160500	160873510	9570	9570	9570	9570	0
182	20240926	160400	160873510	9570	9570	9570	9570	129
183	20240926	160300	160873510	9570	9570	9570	9570	0
184	20240926	160200	160873510	9570	9570	9570	9570	0
185	20240926	160100	160873510	9570	9570	9570	9570	0
186	20240926	160000	160873510	9570	9570	9570	9570	0
187	20240926	155900	160873510	9570	9570	9570	9570	0
188	20240926	155800	160873510	9570	9570	9570	9570	0
189	20240926	155700	160873510	9570	9570	9570	9570	0
190	20240926	155600	160873510	9570	9570	9570	9570	0
191	20240926	155500	160873510	9570	9570	9570	9570	0
192	20240926	155400	160873510	9570	9570	9570	9570	0
193	20240926	155300	160873510	9570	9570	9570	9570	0
194	20240926	155200	160873510	9570	9570	9570	9570	0
195	20240926	155100	160873510	9570	9570	9570	9570	0
196	20240926	155000	160873510	9570	9570	9570	9570	0
197	20240926	154900	160873510	9570	9570	9570	9570	0
198	20240926	154800	160873510	9570	9570	9570	9570	0
199	20240926	154700	160873510	9570	9570	9570	9570	0
200	20240926	154600	160873510	9570	9570	9570	9570	0
201	20240926	154500	160873510	9570	9570	9570	9570	0
202	20240926	154400	160873510	9570	9570	9570	9570	0
203	20240926	154300	160873510	9570	9570	9570	9570	0
204	20240926	154200	160873510	9570	9570	9570	9570	0
205	20240926	154100	160873510	9570	9570	9570	9570	0
206	20240926	154000	160873510	9570	9570	9570	9570	0
207	20240926	153900	160873510	9570	9570	9570	9570	0
208	20240926	153800	160873510	9570	9570	9570	9570	0
209	20240926	153700	160873510	9570	9570	9570	9570	0
210	20240926	153600	160873510	9570	9570	9570	9570	0
211	20240926	153500	160873510	9570	9570	9570	9570	0
212	20240926	153400	160873510	9570	9570	9570	9570	129
213	20240926	153300	160873510	9570	9570	9570	9570	0
214	20240926	153200	160873510	9570	9570	9570	9570	0
215	20240926	153100	160873510	9570	9570	9570	9570	0
216	20240926	153000	160873510	9570	9570	9570	9570	129
217	20240926	152900	159638980	9560	9560	9560	9560	0
218	20240926	152800	159638980	9560	9560	9560	9560	0
219	20240926	152700	159638980	9560	9560	9560	9560	0
220	20240926	152600	159638980	9560	9560	9560	9560	0
221	20240926	152500	159638980	9560	9560	9560	9560	0
222	20240926	152400	159638980	9560	9560	9560	9560	0
223	20240926	152300	159638980	9560	9560	9560	9560	0
224	20240926	152200	159638980	9560	9560	9560	9560	0
225	20240926	152100	159638980	9560	9560	9560	9560	0
226	20240926	152000	159638980	9560	9560	9560	9560	0
227	20240926	151900	159638980	9560	9560	9560	9560	26
228	20240926	151800	159390420	9550	9550	9550	9550	0
229	20240926	151700	159390420	9550	9550	9550	9550	21
230	20240926	151600	159189870	9530	9530	9530	9530	78
231	20240926	151500	158446530	9530	9540	9540	9530	75
232	20240926	151400	157731420	9540	9530	9540	9530	40
233	20240926	151300	157350210	9540	9530	9540	9530	40
234	20240926	151200	156969000	9540	9530	9540	9530	40
235	20240926	151100	156587790	9530	9530	9530	9530	38
236	20240926	151000	156225650	9540	9530	9540	9530	9
237	20240926	150900	156139800	9540	9540	9540	9540	15
238	20240926	150800	155996700	9550	9540	9550	9540	56
239	20240926	150700	155462290	9550	9540	9550	9540	49
240	20240926	150600	154994730	9540	9540	9540	9540	38
241	20240926	150500	154632210	9550	9540	9550	9540	24
242	20240926	150400	154403160	9540	9540	9550	9540	80
243	20240926	150300	153639950	9540	9550	9550	9540	41
244	20240926	150200	153248790	9540	9540	9540	9540	44
245	20240926	150100	152829030	9560	9540	9560	9540	100
246	20240926	150000	151874620	9540	9540	9540	9540	38
247	20240926	145900	151512100	9550	9540	9550	9540	105
248	20240926	145800	150510010	9560	9560	9560	9560	0
249	20240926	145700	150510010	9560	9560	9560	9560	2
250	20240926	145600	150490890	9550	9550	9550	9550	78
251	20240926	145500	149745990	9540	9540	9540	9540	38
252	20240926	145400	149383470	9570	9570	9570	9570	0
253	20240926	145300	149383470	9570	9540	9570	9540	40
254	20240926	145200	149001840	9550	9540	9550	9540	40
255	20240926	145100	148620230	9540	9540	9540	9530	117
256	20240926	145000	147504680	9540	9540	9540	9540	88
257	20240926	144900	146665160	9560	9560	9560	9560	0
258	20240926	144800	146665160	9560	9560	9560	9560	1
259	20240926	144700	146655600	9560	9540	9570	9540	45
260	20240926	144600	146226190	9540	9530	9540	9530	115
261	20240926	144500	145129480	9540	9540	9540	9540	1
262	20240926	144400	145119940	9540	9540	9540	9540	0
263	20240926	144300	145119940	9540	9540	9540	9540	0
264	20240926	144200	145119940	9540	9540	9540	9540	74
265	20240926	144100	144413980	9540	9550	9570	9540	383
266	20240926	144000	140752960	9550	9550	9550	9550	1
267	20240926	143900	140743410	9570	9550	9570	9550	430
268	20240926	143800	136632650	9540	9540	9540	9540	39
269	20240926	143700	136260590	9550	9540	9550	9540	179
270	20240926	143600	134551920	9540	9540	9540	9540	39
271	20240926	143500	134179860	9540	9540	9540	9540	0
272	20240926	143400	134179860	9540	9530	9540	9530	118
273	20240926	143300	133055020	9540	9540	9540	9540	9
274	20240926	143200	132969160	9540	9540	9540	9540	39
275	20240926	143100	132597100	9550	9540	9550	9540	38
276	20240926	143000	132234560	9540	9540	9540	9540	3
277	20240926	142900	132205940	9550	9540	9550	9540	53
278	20240926	142800	131700300	9540	9540	9540	9540	38
279	20240926	142700	131337780	9550	9540	9550	9540	40
280	20240926	142600	130956170	9540	9540	9540	9540	39
281	20240926	142500	130584110	9540	9540	9540	9540	75
282	20240926	142400	129868610	9550	9530	9550	9530	57
283	20240926	142300	129325200	9540	9540	9550	9540	236
284	20240926	142200	127073710	9550	9550	9550	9550	20
285	20240926	142100	126882710	9560	9560	9560	9560	3
286	20240926	142000	126854030	9560	9560	9560	9560	4
287	20240926	141900	126815790	9550	9560	9570	9550	41
288	20240926	141800	126424210	9550	9560	9570	9550	42
289	20240926	141700	126023050	9570	9570	9570	9560	11
290	20240926	141600	125917810	9560	9560	9570	9560	15
291	20240926	141500	125774340	9570	9570	9570	9560	7
292	20240926	141400	125707380	9570	9560	9570	9560	100
293	20240926	141300	124750390	9570	9570	9570	9570	0
294	20240926	141200	124750390	9570	9570	9570	9570	0
295	20240926	141100	124750390	9570	9570	9570	9570	0
296	20240926	141000	124750390	9570	9560	9570	9550	7
297	20240926	140900	124683500	9570	9570	9570	9570	0
298	20240926	140800	124683500	9570	9560	9570	9560	2
299	20240926	140700	124664370	9570	9560	9570	9560	2
300	20240926	140600	124645240	9540	9560	9560	9540	216
301	20240926	140500	122584100	9570	9570	9570	9570	0
302	20240926	140400	122584100	9570	9570	9570	9570	0
303	20240926	140300	122584100	9570	9570	9570	9570	5
304	20240926	140200	122536250	9560	9560	9570	9560	428
305	20240926	140100	118444560	9550	9550	9550	9550	0
306	20240926	140000	118444560	9550	9550	9550	9550	0
307	20240926	135900	118444560	9550	9550	9550	9550	0
308	20240926	135800	118444560	9550	9550	9550	9550	0
309	20240926	135700	118444560	9550	9550	9550	9550	0
310	20240926	135600	118444560	9550	9550	9550	9550	0
311	20240926	135500	118444560	9550	9550	9550	9550	0
312	20240926	135400	118444560	9550	9550	9550	9550	0
313	20240926	135300	118444560	9550	9560	9560	9550	228
314	20240926	135200	116265020	9560	9560	9560	9560	0
315	20240926	135100	116265020	9560	9560	9570	9560	16
316	20240926	135000	116111960	9570	9570	9570	9560	26
317	20240926	134900	115863150	9580	9580	9580	9580	0
318	20240926	134800	115863150	9580	9580	9580	9580	0
319	20240926	134700	115863150	9580	9580	9580	9580	0
320	20240926	134600	115863150	9580	9580	9580	9580	0
321	20240926	134500	115863150	9580	9580	9580	9580	0
322	20240926	134400	115863150	9580	9560	9580	9560	2
323	20240926	134300	115844010	9570	9570	9570	9570	0
324	20240926	134200	115844010	9570	9570	9570	9570	0
325	20240926	134100	115844010	9570	9570	9570	9570	0
326	20240926	134000	115844010	9570	9570	9570	9570	0
327	20240926	133900	115844010	9570	9550	9570	9550	2
328	20240926	133800	115824890	9580	9550	9580	9540	12
329	20240926	133700	115710330	9580	9580	9580	9580	0
330	20240926	133600	115710330	9580	9560	9580	9560	2
331	20240926	133500	115691190	9580	9580	9580	9580	0
332	20240926	133400	115691190	9580	9580	9580	9580	0
333	20240926	133300	115691190	9580	9580	9580	9580	0
334	20240926	133200	115691190	9580	9580	9580	9580	0
335	20240926	133100	115691190	9580	9580	9580	9580	0
336	20240926	133000	115691190	9580	9580	9580	9580	0
337	20240926	132900	115691190	9580	9580	9580	9580	0
338	20240926	132800	115691190	9580	9580	9580	9580	0
339	20240926	132700	115691190	9580	9580	9580	9580	0
340	20240926	132600	115691190	9580	9580	9580	9580	0
341	20240926	132500	115691190	9580	9580	9580	9580	0
342	20240926	132400	115691190	9580	9580	9580	9560	3
343	20240926	132300	115662470	9560	9560	9560	9560	1
344	20240926	132200	115652910	9580	9580	9580	9580	0
345	20240926	132100	115652910	9580	9580	9580	9580	0
346	20240926	132000	115652910	9580	9580	9580	9580	0
347	20240926	131900	115652910	9580	9580	9580	9580	0
348	20240926	131800	115652910	9580	9580	9580	9580	0
349	20240926	131700	115652910	9580	9560	9580	9560	3
350	20240926	131600	115624190	9570	9550	9570	9550	18
351	20240926	131500	115452110	9540	9540	9540	9540	0
352	20240926	131400	115452110	9540	9540	9540	9540	1
353	20240926	131300	115442570	9560	9560	9560	9560	0
354	20240926	131200	115442570	9560	9560	9560	9560	0
355	20240926	131100	115442570	9560	9550	9560	9550	2
356	20240926	131000	115423460	9560	9560	9560	9560	0
357	20240926	130900	115423460	9560	9560	9560	9560	0
358	20240926	130800	115423460	9560	9560	9560	9560	0
359	20240926	130700	115423460	9560	9560	9560	9540	10
360	20240926	130600	115327990	9570	9570	9570	9570	0
361	20240926	130500	115327990	9570	9570	9570	9570	0
362	20240926	130400	115327990	9570	9570	9570	9570	0
363	20240926	130300	115327990	9570	9570	9570	9570	0
364	20240926	130200	115327990	9570	9570	9570	9570	0
365	20240926	130100	115327990	9570	9570	9570	9570	0
366	20240926	130000	115327990	9570	9570	9570	9570	0
367	20240926	125900	115327990	9570	9570	9570	9570	0
368	20240926	125800	115327990	9570	9550	9570	9550	606
369	20240926	125700	109540650	9550	9550	9550	9550	0
370	20240926	125600	109540650	9550	9550	9550	9550	0
371	20240926	125500	109540650	9550	9550	9550	9550	0
372	20240926	125400	109540650	9550	9550	9550	9550	0
373	20240926	125300	109540650	9550	9550	9550	9550	5
374	20240926	125200	109492900	9550	9550	9550	9550	2
375	20240926	125100	109473800	9550	9550	9550	9550	5
376	20240926	125000	109426050	9540	9540	9540	9540	0
377	20240926	124900	109426050	9540	9540	9540	9540	564
378	20240926	124800	104045490	9550	9550	9550	9550	0
379	20240926	124700	104045490	9550	9550	9550	9550	0
380	20240926	124600	104045490	9550	9550	9550	9550	0
381	20240926	124500	104045490	9550	9550	9550	9550	0
382	20240926	124400	104045490	9550	9550	9550	9550	50
383	20240926	124300	103567990	9550	9550	9550	9550	1
384	20240926	124200	103558440	9540	9580	9580	9540	1213
385	20240926	124100	91969230	9590	9590	9590	9590	0
386	20240926	124000	91969230	9590	9590	9590	9590	0
387	20240926	123900	91969230	9590	9590	9590	9590	0
388	20240926	123800	91969230	9590	9590	9590	9590	0
389	20240926	123700	91969230	9590	9590	9590	9590	0
390	20240926	123600	91969230	9590	9590	9590	9590	0
391	20240926	123500	91969230	9590	9590	9590	9590	0
392	20240926	123400	91969230	9590	9590	9590	9590	0
393	20240926	123300	91969230	9590	9590	9590	9590	0
394	20240926	123200	91969230	9590	9590	9590	9590	0
395	20240926	123100	91969230	9590	9590	9590	9590	0
396	20240926	123000	91969230	9590	9590	9590	9590	0
397	20240926	122900	91969230	9590	9590	9590	9590	0
398	20240926	122800	91969230	9590	9590	9590	9590	0
399	20240926	122700	91969230	9590	9590	9590	9590	0
400	20240926	122600	91969230	9590	9590	9590	9590	1
401	20240926	122500	91959640	9600	9600	9600	9600	0
402	20240926	122400	91959640	9600	9600	9600	9600	0
403	20240926	122300	91959640	9600	9600	9600	9600	0
404	20240926	122200	91959640	9600	9600	9600	9600	0
405	20240926	122100	91959640	9600	9600	9600	9600	0
406	20240926	122000	91959640	9600	9590	9600	9590	101
407	20240926	121900	90990160	9600	9600	9600	9600	0
408	20240926	121800	90990160	9600	9600	9600	9600	0
409	20240926	121700	90990160	9600	9600	9600	9600	0
410	20240926	121600	90990160	9600	9600	9600	9600	0
411	20240926	121500	90990160	9600	9600	9600	9600	0
412	20240926	121400	90990160	9600	9600	9600	9600	0
413	20240926	121300	90990160	9600	9600	9600	9600	0
414	20240926	121200	90990160	9600	9590	9600	9590	32
415	20240926	121100	90683270	9590	9590	9600	9590	3
416	20240926	121000	90654490	9580	9580	9580	9580	0
417	20240926	120900	90654490	9580	9580	9580	9580	11
418	20240926	120800	90549110	9580	9580	9580	9580	0
419	20240926	120700	90549110	9580	9580	9580	9580	0
420	20240926	120600	90549110	9580	9580	9580	9580	0
421	20240926	120500	90549110	9580	9580	9580	9580	8
422	20240926	120400	90472470	9580	9580	9580	9580	0
423	20240926	120300	90472470	9580	9580	9580	9580	0
424	20240926	120200	90472470	9580	9580	9580	9580	0
425	20240926	120100	90472470	9580	9580	9580	9580	0
426	20240926	120000	90472470	9580	9580	9580	9580	0
427	20240926	115900	90472470	9580	9580	9580	9580	14
428	20240926	115800	90338350	9600	9600	9600	9600	0
429	20240926	115700	90338350	9600	9600	9600	9600	0
430	20240926	115600	90338350	9600	9600	9600	9600	0
431	20240926	115500	90338350	9600	9550	9600	9550	316
432	20240926	115400	87309060	9570	9570	9570	9570	0
433	20240926	115300	87309060	9570	9570	9570	9570	0
434	20240926	115200	87309060	9570	9570	9570	9570	1
435	20240926	115100	87299490	9540	9540	9540	9540	0
436	20240926	115000	87299490	9540	9540	9540	9540	0
437	20240926	114900	87299490	9540	9540	9540	9540	0
438	20240926	114800	87299490	9540	9540	9540	9540	0
439	20240926	114700	87299490	9540	9540	9540	9540	0
440	20240926	114600	87299490	9540	9540	9540	9540	0
441	20240926	114500	87299490	9540	9560	9560	9540	500
442	20240926	114400	82525950	9570	9570	9570	9570	0
443	20240926	114300	82525950	9570	9570	9570	9570	0
444	20240926	114200	82525950	9570	9570	9570	9570	49
445	20240926	114100	82057020	9570	9570	9570	9570	0
446	20240926	114000	82057020	9570	9570	9570	9570	0
447	20240926	113900	82057020	9570	9570	9570	9570	0
448	20240926	113800	82057020	9570	9570	9570	9570	0
449	20240926	113700	82057020	9570	9570	9570	9570	0
450	20240926	113600	82057020	9570	9580	9580	9570	27
451	20240926	113500	81798390	9570	9580	9580	9570	13
452	20240926	113400	81673860	9580	9580	9580	9580	5
453	20240926	113300	81625960	9580	9580	9580	9580	1
454	20240926	113200	81616380	9570	9570	9570	9570	0
455	20240926	113100	81616380	9570	9570	9570	9570	0
456	20240926	113000	81616380	9570	9570	9570	9570	0
457	20240926	112900	81616380	9570	9570	9570	9570	0
458	20240926	112800	81616380	9570	9570	9570	9570	0
459	20240926	112700	81616380	9570	9570	9570	9570	0
460	20240926	112600	81616380	9570	9570	9570	9570	0
461	20240926	112500	81616380	9570	9570	9570	9570	0
462	20240926	112400	81616380	9570	9570	9570	9570	0
463	20240926	112300	81616380	9570	9570	9570	9570	0
464	20240926	112200	81616380	9570	9570	9570	9570	1
465	20240926	112100	81606810	9570	9570	9570	9570	0
466	20240926	112000	81606810	9570	9570	9570	9570	31
467	20240926	111900	81310140	9570	9570	9570	9570	0
468	20240926	111800	81310140	9570	9570	9570	9570	10
469	20240926	111700	81214440	9590	9590	9590	9590	0
470	20240926	111600	81214440	9590	9590	9590	9590	1
471	20240926	111500	81204850	9580	9580	9580	9580	0
472	20240926	111400	81204850	9580	9580	9580	9580	0
473	20240926	111300	81204850	9580	9580	9580	9580	32
474	20240926	111200	80898290	9580	9580	9580	9580	0
475	20240926	111100	80898290	9580	9580	9580	9580	0
476	20240926	111000	80898290	9580	9580	9580	9580	0
477	20240926	110900	80898290	9580	9580	9580	9580	0
478	20240926	110800	80898290	9580	9580	9580	9580	0
479	20240926	110700	80898290	9580	9580	9580	9580	0
480	20240926	110600	80898290	9580	9580	9580	9580	0
481	20240926	110500	80898290	9580	9580	9580	9580	0
482	20240926	110400	80898290	9580	9580	9580	9580	0
483	20240926	110300	80898290	9580	9580	9580	9580	0
484	20240926	110200	80898290	9580	9580	9580	9580	0
485	20240926	110100	80898290	9580	9580	9580	9580	0
486	20240926	110000	80898290	9580	9580	9580	9580	0
487	20240926	105900	80898290	9580	9580	9580	9580	11
488	20240926	105800	80792910	9590	9580	9590	9580	4
489	20240926	105700	80754570	9590	9580	9590	9580	8
490	20240926	105600	80677890	9590	9580	9590	9580	2
491	20240926	105500	80658720	9590	9580	9590	9570	6
492	20240926	105400	80601270	9580	9580	9580	9580	0
493	20240926	105300	80601270	9580	9580	9580	9580	0
494	20240926	105200	80601270	9580	9570	9580	9570	7
495	20240926	105100	80534270	9590	9590	9590	9590	1
496	20240926	105000	80524680	9570	9570	9570	9570	0
497	20240926	104900	80524680	9570	9570	9570	9570	0
498	20240926	104800	80524680	9570	9570	9570	9570	0
499	20240926	104700	80524680	9570	9570	9570	9570	1
500	20240926	104600	80515110	9580	9570	9580	9570	2
501	20240926	104500	80495960	9590	9570	9590	9570	4
502	20240926	104400	80457650	9590	9590	9590	9560	41
503	20240926	104300	80065620	9570	9570	9590	9570	7
504	20240926	104200	79998590	9590	9590	9590	9590	0
505	20240926	104100	79998590	9590	9590	9590	9590	0
506	20240926	104000	79998590	9590	9590	9590	9590	0
507	20240926	103900	79998590	9590	9590	9590	9590	0
508	20240926	103800	79998590	9590	9580	9590	9580	3
509	20240926	103700	79969840	9590	9590	9590	9590	0
510	20240926	103600	79969840	9590	9590	9590	9590	0
511	20240926	103500	79969840	9590	9590	9590	9590	0
512	20240926	103400	79969840	9590	9590	9590	9590	0
513	20240926	103300	79969840	9590	9570	9590	9570	2
514	20240926	103200	79950680	9590	9590	9590	9590	0
515	20240926	103100	79950680	9590	9570	9590	9570	3
516	20240926	103000	79921950	9560	9570	9570	9560	200
517	20240926	102900	78008970	9590	9590	9590	9590	0
518	20240926	102800	78008970	9590	9580	9590	9580	8
519	20240926	102700	77932290	9590	9580	9600	9580	10
520	20240926	102600	77836420	9590	9580	9590	9580	2
521	20240926	102500	77817250	9590	9590	9590	9590	0
522	20240926	102400	77817250	9590	9590	9590	9590	0
523	20240926	102300	77817250	9590	9590	9590	9590	0
524	20240926	102200	77817250	9590	9600	9600	9590	31
525	20240926	102100	77519950	9620	9620	9620	9620	0
526	20240926	102000	77519950	9620	9620	9620	9620	0
527	20240926	101900	77519950	9620	9620	9620	9620	0
528	20240926	101800	77519950	9620	9620	9620	9620	0
529	20240926	101700	77519950	9620	9600	9620	9600	101
530	20240926	101600	76549530	9610	9610	9610	9610	0
531	20240926	101500	76549530	9610	9600	9610	9600	2
532	20240926	101400	76530320	9610	9610	9610	9610	0
533	20240926	101300	76530320	9610	9610	9610	9610	0
534	20240926	101200	76530320	9610	9610	9610	9610	0
535	20240926	101100	76530320	9610	9610	9610	9610	0
536	20240926	101000	76530320	9610	9610	9610	9610	0
537	20240926	100900	76530320	9610	9620	9620	9590	14
538	20240926	100800	76395800	9620	9620	9620	9620	0
539	20240926	100700	76395800	9620	9620	9620	9620	0
540	20240926	100600	76395800	9620	9620	9620	9620	0
541	20240926	100500	76395800	9620	9620	9620	9620	4
542	20240926	100400	76357320	9620	9620	9620	9620	0
543	20240926	100300	76357320	9620	9620	9620	9620	1
544	20240926	100200	76347700	9630	9630	9630	9630	0
545	20240926	100100	76347700	9630	9630	9630	9630	0
546	20240926	100000	76347700	9630	9610	9630	9610	10
547	20240926	095900	76251420	9620	9620	9620	9620	0
548	20240926	095800	76251420	9620	9600	9630	9600	53
549	20240926	095700	75741100	9620	9620	9620	9620	0
550	20240926	095600	75741100	9620	9630	9630	9620	101
551	20240926	095500	74768480	9630	9600	9630	9600	2
552	20240926	095400	74749250	9640	9640	9640	9640	50
553	20240926	095300	74267250	9640	9580	9640	9580	4
554	20240926	095200	74228830	9610	9580	9620	9580	6
555	20240926	095100	74171250	9620	9580	9640	9580	3
556	20240926	095000	74142410	9600	9600	9600	9600	1
557	20240926	094900	74132810	9580	9620	9640	9580	13
558	20240926	094800	74008030	9600	9580	9600	9580	717
559	20240926	094700	67138350	9580	9580	9580	9580	150
560	20240926	094600	65701350	9580	9580	9580	9580	0
561	20240926	094500	65701350	9580	9640	9650	9580	881
562	20240926	094400	57236110	9650	9620	9650	9620	31
563	20240926	094300	56937550	9630	9620	9630	9620	3
564	20240926	094200	56908680	9630	9590	9630	9590	1452
565	20240926	094100	42958790	9590	9580	9590	9580	151
566	20240926	094000	41512200	9580	9580	9580	9580	0
567	20240926	093900	41512200	9580	9570	9580	9570	71
568	20240926	093800	40832720	9570	9570	9570	9570	0
569	20240926	093700	40832720	9570	9570	9570	9570	0
570	20240926	093600	40832720	9570	9570	9570	9570	0
571	20240926	093500	40832720	9570	9550	9570	9550	25
572	20240926	093400	40593720	9560	9550	9560	9550	46
573	20240926	093300	40154400	9550	9540	9550	9540	165
574	20240926	093200	38580280	9540	9540	9540	9540	1
575	20240926	093100	38570740	9530	9530	9530	9530	0
576	20240926	093000	38570740	9530	9530	9530	9530	0
577	20240926	092900	38570740	9530	9530	9530	9530	0
578	20240926	092800	38570740	9530	9530	9530	9530	30
579	20240926	092700	38284840	9530	9530	9530	9530	23
580	20240926	092600	38065650	9540	9540	9540	9540	0
581	20240926	092500	38065650	9540	9540	9540	9540	0
582	20240926	092400	38065650	9540	9540	9540	9540	2
583	20240926	092300	38046570	9540	9540	9540	9540	0
584	20240926	092200	38046570	9540	9540	9540	9540	0
585	20240926	092100	38046570	9540	9530	9540	9530	2
586	20240926	092000	38027500	9540	9530	9540	9530	4
587	20240926	091900	37989360	9540	9530	9540	9530	22
588	20240926	091800	37779490	9540	9540	9540	9540	0
589	20240926	091700	37779490	9540	9540	9540	9540	0
590	20240926	091600	37779490	9540	9540	9540	9540	0
591	20240926	091500	37779490	9540	9540	9540	9540	1
592	20240926	091400	37769950	9530	9540	9540	9530	2
593	20240926	091300	37750880	9530	9530	9530	9530	1
594	20240926	091200	37741350	9510	9510	9510	9510	0
595	20240926	091100	37741350	9510	9510	9510	9510	0
596	20240926	091000	37741350	9510	9510	9510	9510	0
597	20240926	090900	37741350	9510	9510	9510	9510	0
598	20240926	090800	37741350	9510	9540	9540	9510	15
599	20240926	090700	37598670	9540	9540	9540	9540	0
600	20240926	090600	37598670	9540	9530	9540	9530	7
601	20240926	090500	37531900	9510	9510	9510	9510	0
602	20240926	090400	37531900	9510	9540	9540	9510	376
603	20240926	090300	33949950	9540	9540	9540	9540	29
604	20240926	090200	33673290	9540	9540	9540	9540	40
605	20240926	090100	33291690	9540	9540	9540	9540	0
606	20240926	090000	33291690	9540	9730	9730	9470	3443