KissMeData/217270/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203600	75326610	5750	5750	5750	5750	677
3	20240913	203500	75326610	5750	5750	5750	5750	0
4	20240913	203400	75326610	5750	5750	5750	5750	0
5	20240913	203300	75326610	5750	5750	5750	5750	0
6	20240913	203200	75326610	5750	5750	5750	5750	0
7	20240913	203100	75326610	5750	5750	5750	5750	0
8	20240913	203000	75326610	5750	5750	5750	5750	0
9	20240913	202900	75326610	5750	5750	5750	5750	0
10	20240913	202800	75326610	5750	5750	5750	5750	0
11	20240913	202700	75326610	5750	5750	5750	5750	0
12	20240913	202600	75326610	5750	5750	5750	5750	0
13	20240913	202500	75326610	5750	5750	5750	5750	0
14	20240913	202400	75326610	5750	5750	5750	5750	0
15	20240913	202300	75326610	5750	5750	5750	5750	0
16	20240913	202200	75326610	5750	5750	5750	5750	0
17	20240913	202100	75326610	5750	5750	5750	5750	0
18	20240913	202000	75326610	5750	5750	5750	5750	0
19	20240913	201900	75326610	5750	5750	5750	5750	0
20	20240913	201800	75326610	5750	5750	5750	5750	0
21	20240913	201700	75326610	5750	5750	5750	5750	0
22	20240913	201600	75326610	5750	5750	5750	5750	0
23	20240913	201500	75326610	5750	5750	5750	5750	0
24	20240913	201400	75326610	5750	5750	5750	5750	0
25	20240913	201300	75326610	5750	5750	5750	5750	0
26	20240913	201200	75326610	5750	5750	5750	5750	0
27	20240913	201100	75326610	5750	5750	5750	5750	0
28	20240913	201000	75326610	5750	5750	5750	5750	0
29	20240913	200900	75326610	5750	5750	5750	5750	0
30	20240913	200800	75326610	5750	5750	5750	5750	0
31	20240913	200700	75326610	5750	5750	5750	5750	0
32	20240913	200600	75326610	5750	5750	5750	5750	677
33	20240913	200500	75326610	5750	5750	5750	5750	0
34	20240913	200400	75326610	5750	5750	5750	5750	0
35	20240913	200300	75326610	5750	5750	5750	5750	0
36	20240913	200200	75326610	5750	5750	5750	5750	0
37	20240913	200100	75326610	5750	5750	5750	5750	0
38	20240913	200000	75326610	5750	5750	5750	5750	0
39	20240913	195900	75326610	5750	5750	5750	5750	0
40	20240913	195800	75326610	5750	5750	5750	5750	0
41	20240913	195700	75326610	5750	5750	5750	5750	0
42	20240913	195600	75326610	5750	5750	5750	5750	0
43	20240913	195500	75326610	5750	5750	5750	5750	0
44	20240913	195400	75326610	5750	5750	5750	5750	0
45	20240913	195300	75326610	5750	5750	5750	5750	0
46	20240913	195200	75326610	5750	5750	5750	5750	0
47	20240913	195100	75326610	5750	5750	5750	5750	0
48	20240913	195000	75326610	5750	5750	5750	5750	0
49	20240913	194900	75326610	5750	5750	5750	5750	0
50	20240913	194800	75326610	5750	5750	5750	5750	0
51	20240913	194700	75326610	5750	5750	5750	5750	0
52	20240913	194600	75326610	5750	5750	5750	5750	0
53	20240913	194500	75326610	5750	5750	5750	5750	0
54	20240913	194400	75326610	5750	5750	5750	5750	0
55	20240913	194300	75326610	5750	5750	5750	5750	0
56	20240913	194200	75326610	5750	5750	5750	5750	0
57	20240913	194100	75326610	5750	5750	5750	5750	0
58	20240913	194000	75326610	5750	5750	5750	5750	0
59	20240913	193900	75326610	5750	5750	5750	5750	0
60	20240913	193800	75326610	5750	5750	5750	5750	0
61	20240913	193700	75326610	5750	5750	5750	5750	0
62	20240913	193600	75326610	5750	5750	5750	5750	677
63	20240913	193500	75326610	5750	5750	5750	5750	0
64	20240913	193400	75326610	5750	5750	5750	5750	0
65	20240913	193300	75326610	5750	5750	5750	5750	0
66	20240913	193200	75326610	5750	5750	5750	5750	0
67	20240913	193100	75326610	5750	5750	5750	5750	0
68	20240913	193000	75326610	5750	5750	5750	5750	0
69	20240913	192900	75326610	5750	5750	5750	5750	0
70	20240913	192800	75326610	5750	5750	5750	5750	0
71	20240913	192700	75326610	5750	5750	5750	5750	0
72	20240913	192600	75326610	5750	5750	5750	5750	0
73	20240913	192500	75326610	5750	5750	5750	5750	0
74	20240913	192400	75326610	5750	5750	5750	5750	0
75	20240913	192300	75326610	5750	5750	5750	5750	0
76	20240913	192200	75326610	5750	5750	5750	5750	0
77	20240913	192100	75326610	5750	5750	5750	5750	0
78	20240913	192000	75326610	5750	5750	5750	5750	0
79	20240913	191900	75326610	5750	5750	5750	5750	0
80	20240913	191800	75326610	5750	5750	5750	5750	0
81	20240913	191700	75326610	5750	5750	5750	5750	0
82	20240913	191600	75326610	5750	5750	5750	5750	0
83	20240913	191500	75326610	5750	5750	5750	5750	0
84	20240913	191400	75326610	5750	5750	5750	5750	0
85	20240913	191300	75326610	5750	5750	5750	5750	0
86	20240913	191200	75326610	5750	5750	5750	5750	0
87	20240913	191100	75326610	5750	5750	5750	5750	0
88	20240913	191000	75326610	5750	5750	5750	5750	0
89	20240913	190900	75326610	5750	5750	5750	5750	0
90	20240913	190800	75326610	5750	5750	5750	5750	0
91	20240913	190700	75326610	5750	5750	5750	5750	0
92	20240913	190600	75326610	5750	5750	5750	5750	677
93	20240913	190500	75326610	5750	5750	5750	5750	0
94	20240913	190400	75326610	5750	5750	5750	5750	0
95	20240913	190300	75326610	5750	5750	5750	5750	0
96	20240913	190200	75326610	5750	5750	5750	5750	0
97	20240913	190100	75326610	5750	5750	5750	5750	0
98	20240913	190000	75326610	5750	5750	5750	5750	0
99	20240913	185900	75326610	5750	5750	5750	5750	0
100	20240913	185800	75326610	5750	5750	5750	5750	0
101	20240913	185700	75326610	5750	5750	5750	5750	0
102	20240913	185600	75326610	5750	5750	5750	5750	0
103	20240913	185500	75326610	5750	5750	5750	5750	0
104	20240913	185400	75326610	5750	5750	5750	5750	0
105	20240913	185300	75326610	5750	5750	5750	5750	0
106	20240913	185200	75326610	5750	5750	5750	5750	0
107	20240913	185100	75326610	5750	5750	5750	5750	0
108	20240913	185000	75326610	5750	5750	5750	5750	0
109	20240913	184900	75326610	5750	5750	5750	5750	0
110	20240913	184800	75326610	5750	5750	5750	5750	0
111	20240913	184700	75326610	5750	5750	5750	5750	0
112	20240913	184600	75326610	5750	5750	5750	5750	0
113	20240913	184500	75326610	5750	5750	5750	5750	0
114	20240913	184400	75326610	5750	5750	5750	5750	0
115	20240913	184300	75326610	5750	5750	5750	5750	0
116	20240913	184200	75326610	5750	5750	5750	5750	0
117	20240913	184100	75326610	5750	5750	5750	5750	0
118	20240913	184000	75326610	5750	5750	5750	5750	0
119	20240913	183900	75326610	5750	5750	5750	5750	0
120	20240913	183800	75326610	5750	5750	5750	5750	0
121	20240913	183700	75326610	5750	5750	5750	5750	0
122	20240913	183600	75326610	5750	5750	5750	5750	677
123	20240913	183500	75326610	5750	5750	5750	5750	0
124	20240913	183400	75326610	5750	5750	5750	5750	0
125	20240913	183300	75326610	5750	5750	5750	5750	0
126	20240913	183200	75326610	5750	5750	5750	5750	0
127	20240913	183100	75326610	5750	5750	5750	5750	0
128	20240913	183000	75326610	5750	5750	5750	5750	0
129	20240913	182900	75326610	5750	5750	5750	5750	0
130	20240913	182800	75326610	5750	5750	5750	5750	0
131	20240913	182700	75326610	5750	5750	5750	5750	0
132	20240913	182600	75326610	5750	5750	5750	5750	0
133	20240913	182500	75326610	5750	5750	5750	5750	0
134	20240913	182400	75326610	5750	5750	5750	5750	0
135	20240913	182300	75326610	5750	5750	5750	5750	0
136	20240913	182200	75326610	5750	5750	5750	5750	0
137	20240913	182100	75326610	5750	5750	5750	5750	0
138	20240913	182000	75326610	5750	5750	5750	5750	0
139	20240913	181900	75326610	5750	5750	5750	5750	0
140	20240913	181800	75326610	5750	5750	5750	5750	0
141	20240913	181700	75326610	5750	5750	5750	5750	0
142	20240913	181600	75326610	5750	5750	5750	5750	0
143	20240913	181500	75326610	5750	5750	5750	5750	0
144	20240913	181400	75326610	5750	5750	5750	5750	0
145	20240913	181300	75326610	5750	5750	5750	5750	0
146	20240913	181200	75326610	5750	5750	5750	5750	0
147	20240913	181100	75326610	5750	5750	5750	5750	0
148	20240913	181000	75326610	5750	5750	5750	5750	0
149	20240913	180900	75326610	5750	5750	5750	5750	0
150	20240913	180800	75326610	5750	5750	5750	5750	0
151	20240913	180700	75326610	5750	5750	5750	5750	0
152	20240913	180600	75326610	5750	5750	5750	5750	677
153	20240913	180500	75326610	5750	5750	5750	5750	0
154	20240913	180400	75326610	5750	5750	5750	5750	0
155	20240913	180300	75326610	5750	5750	5750	5750	0
156	20240913	180200	75326610	5750	5750	5750	5750	0
157	20240913	180100	75326610	5750	5750	5750	5750	0
158	20240913	180000	75326610	5750	5750	5750	5750	0
159	20240913	175900	75326610	5750	5750	5750	5750	0
160	20240913	175800	75326610	5750	5750	5750	5750	0
161	20240913	175700	75326610	5750	5750	5750	5750	0
162	20240913	175600	75326610	5750	5750	5750	5750	0
163	20240913	175500	75326610	5750	5750	5750	5750	0
164	20240913	175400	75326610	5750	5750	5750	5750	0
165	20240913	175300	75326610	5750	5750	5750	5750	0
166	20240913	175200	75326610	5750	5750	5750	5750	0
167	20240913	175100	75326610	5750	5750	5750	5750	0
168	20240913	175000	75326610	5750	5750	5750	5750	0
169	20240913	174900	75326610	5750	5750	5750	5750	0
170	20240913	174800	75326610	5750	5750	5750	5750	0
171	20240913	174700	75326610	5750	5750	5750	5750	0
172	20240913	174600	75326610	5750	5750	5750	5750	0
173	20240913	174500	75326610	5750	5750	5750	5750	0
174	20240913	174400	75326610	5750	5750	5750	5750	0
175	20240913	174300	75326610	5750	5750	5750	5750	0
176	20240913	174200	75326610	5750	5750	5750	5750	0
177	20240913	174100	75326610	5750	5750	5750	5750	0
178	20240913	174000	75326610	5750	5750	5750	5750	0
179	20240913	173900	75326610	5750	5750	5750	5750	0
180	20240913	173800	75326610	5750	5750	5750	5750	0
181	20240913	173700	75326610	5750	5750	5750	5750	0
182	20240913	173600	75326610	5750	5750	5750	5750	677
183	20240913	173500	75326610	5750	5750	5750	5750	0
184	20240913	173400	75326610	5750	5750	5750	5750	0
185	20240913	173300	75326610	5750	5750	5750	5750	0
186	20240913	173200	75326610	5750	5750	5750	5750	0
187	20240913	173100	75326610	5750	5750	5750	5750	0
188	20240913	173000	75326610	5750	5750	5750	5750	0
189	20240913	172900	75326610	5750	5750	5750	5750	0
190	20240913	172800	75326610	5750	5750	5750	5750	0
191	20240913	172700	75326610	5750	5750	5750	5750	0
192	20240913	172600	75326610	5750	5750	5750	5750	0
193	20240913	172500	75326610	5750	5750	5750	5750	0
194	20240913	172400	75326610	5750	5750	5750	5750	0
195	20240913	172300	75326610	5750	5750	5750	5750	0
196	20240913	172200	75326610	5750	5750	5750	5750	0
197	20240913	172100	75326610	5750	5750	5750	5750	0
198	20240913	172000	75326610	5750	5750	5750	5750	0
199	20240913	171900	75326610	5750	5750	5750	5750	0
200	20240913	171800	75326610	5750	5750	5750	5750	0
201	20240913	171700	75326610	5750	5750	5750	5750	0
202	20240913	171600	75326610	5750	5750	5750	5750	0
203	20240913	171500	75326610	5750	5750	5750	5750	0
204	20240913	171400	75326610	5750	5750	5750	5750	0
205	20240913	171300	75326610	5750	5750	5750	5750	0
206	20240913	171200	75326610	5750	5750	5750	5750	0
207	20240913	171100	75326610	5750	5750	5750	5750	0
208	20240913	171000	75326610	5750	5750	5750	5750	0
209	20240913	170900	75326610	5750	5750	5750	5750	0
210	20240913	170800	75326610	5750	5750	5750	5750	0
211	20240913	170700	75326610	5750	5750	5750	5750	0
212	20240913	170600	75326610	5750	5750	5750	5750	677
213	20240913	170500	75326610	5750	5750	5750	5750	0
214	20240913	170400	75326610	5750	5750	5750	5750	0
215	20240913	170300	75326610	5750	5750	5750	5750	0
216	20240913	170200	75326610	5750	5750	5750	5750	0
217	20240913	170100	75326610	5750	5750	5750	5750	0
218	20240913	170000	75326610	5750	5750	5750	5750	0
219	20240913	165900	75326610	5750	5750	5750	5750	0
220	20240913	165800	75326610	5750	5750	5750	5750	0
221	20240913	165700	75326610	5750	5750	5750	5750	0
222	20240913	165600	75326610	5750	5750	5750	5750	0
223	20240913	165500	75326610	5750	5750	5750	5750	0
224	20240913	165400	75326610	5750	5750	5750	5750	0
225	20240913	165300	75326610	5750	5750	5750	5750	0
226	20240913	165200	75326610	5750	5750	5750	5750	0
227	20240913	165100	75326610	5750	5750	5750	5750	0
228	20240913	165000	75326610	5750	5750	5750	5750	0
229	20240913	164900	75326610	5750	5750	5750	5750	0
230	20240913	164800	75326610	5750	5750	5750	5750	0
231	20240913	164700	75326610	5750	5750	5750	5750	0
232	20240913	164600	75326610	5750	5750	5750	5750	0
233	20240913	164500	75326610	5750	5750	5750	5750	0
234	20240913	164400	75326610	5750	5750	5750	5750	0
235	20240913	164300	75326610	5750	5750	5750	5750	0
236	20240913	164200	75326610	5750	5750	5750	5750	0
237	20240913	164100	75326610	5750	5750	5750	5750	0
238	20240913	164000	75326610	5750	5750	5750	5750	0
239	20240913	163900	75326610	5750	5750	5750	5750	0
240	20240913	163800	75326610	5750	5750	5750	5750	0
241	20240913	163700	75326610	5750	5750	5750	5750	0
242	20240913	163600	75326610	5750	5750	5750	5750	677
243	20240913	163500	75326610	5750	5750	5750	5750	0
244	20240913	163400	75326610	5750	5750	5750	5750	0
245	20240913	163300	75326610	5750	5750	5750	5750	0
246	20240913	163200	75326610	5750	5750	5750	5750	0
247	20240913	163100	75326610	5750	5750	5750	5750	0
248	20240913	163000	75326610	5750	5750	5750	5750	0
249	20240913	162900	75326610	5750	5750	5750	5750	0
250	20240913	162800	75326610	5750	5750	5750	5750	0
251	20240913	162700	75326610	5750	5750	5750	5750	0
252	20240913	162600	75326610	5750	5750	5750	5750	0
253	20240913	162500	75326610	5750	5750	5750	5750	0
254	20240913	162400	75326610	5750	5750	5750	5750	0
255	20240913	162300	75326610	5750	5750	5750	5750	0
256	20240913	162200	75326610	5750	5750	5750	5750	0
257	20240913	162100	75326610	5750	5750	5750	5750	0
258	20240913	162000	75326610	5750	5750	5750	5750	0
259	20240913	161900	75326610	5750	5750	5750	5750	0
260	20240913	161800	75326610	5750	5750	5750	5750	0
261	20240913	161700	75326610	5750	5750	5750	5750	0
262	20240913	161600	75326610	5750	5750	5750	5750	0
263	20240913	161500	75326610	5750	5750	5750	5750	0
264	20240913	161400	75326610	5750	5750	5750	5750	0
265	20240913	161300	75326610	5750	5750	5750	5750	0
266	20240913	161200	75326610	5750	5750	5750	5750	0
267	20240913	161100	75326610	5750	5750	5750	5750	0
268	20240913	161000	75326610	5750	5750	5750	5750	0
269	20240913	160900	75326610	5750	5750	5750	5750	0
270	20240913	160800	75326610	5750	5750	5750	5750	0
271	20240913	160700	75326610	5750	5750	5750	5750	0
272	20240913	160600	75326610	5750	5750	5750	5750	677
273	20240913	160500	75326610	5750	5750	5750	5750	0
274	20240913	160400	75326610	5750	5750	5750	5750	0
275	20240913	160300	75326610	5750	5750	5750	5750	0
276	20240913	160200	75326610	5750	5750	5750	5750	0
277	20240913	160100	75326610	5750	5750	5750	5750	0
278	20240913	160000	75326610	5750	5750	5750	5750	0
279	20240913	155900	75326610	5750	5750	5750	5750	0
280	20240913	155800	75326610	5750	5750	5750	5750	0
281	20240913	155700	75326610	5750	5750	5750	5750	0
282	20240913	155600	75326610	5750	5750	5750	5750	0
283	20240913	155500	75326610	5750	5750	5750	5750	0
284	20240913	155400	75326610	5750	5750	5750	5750	0
285	20240913	155300	75326610	5750	5750	5750	5750	0
286	20240913	155200	75326610	5750	5750	5750	5750	0
287	20240913	155100	75326610	5750	5750	5750	5750	0
288	20240913	155000	75326610	5750	5750	5750	5750	0
289	20240913	154900	75326610	5750	5750	5750	5750	0
290	20240913	154800	75326610	5750	5750	5750	5750	0
291	20240913	154700	75326610	5750	5750	5750	5750	0
292	20240913	154600	75326610	5750	5750	5750	5750	0
293	20240913	154500	75326610	5750	5750	5750	5750	0
294	20240913	154400	75326610	5750	5750	5750	5750	0
295	20240913	154300	75326610	5750	5750	5750	5750	0
296	20240913	154200	75326610	5750	5750	5750	5750	0
297	20240913	154100	75326610	5750	5750	5750	5750	0
298	20240913	154000	75326610	5750	5750	5750	5750	0
299	20240913	153900	75326610	5750	5750	5750	5750	0
300	20240913	153800	75326610	5750	5750	5750	5750	0
301	20240913	153700	75326610	5750	5750	5750	5750	0
302	20240913	153600	75326610	5750	5750	5750	5750	677
303	20240913	153500	75326610	5750	5750	5750	5750	0
304	20240913	153400	75326610	5750	5750	5750	5750	0
305	20240913	153300	75326610	5750	5750	5750	5750	0
306	20240913	153200	75326610	5750	5750	5750	5750	0
307	20240913	153100	75326610	5750	5750	5750	5750	0
308	20240913	153000	75326610	5750	5750	5750	5750	677
309	20240913	152900	71433860	5710	5710	5710	5710	0
310	20240913	152800	71433860	5710	5710	5710	5710	0
311	20240913	152700	71433860	5710	5710	5710	5710	0
312	20240913	152600	71433860	5710	5710	5710	5710	0
313	20240913	152500	71433860	5710	5710	5710	5710	0
314	20240913	152400	71433860	5710	5710	5710	5710	0
315	20240913	152300	71433860	5710	5710	5710	5710	0
316	20240913	152200	71433860	5710	5710	5710	5710	0
317	20240913	152100	71433860	5710	5710	5710	5710	0
318	20240913	152000	71433860	5710	5710	5710	5710	0
319	20240913	151900	71433860	5710	5720	5720	5710	9
320	20240913	151800	71382400	5720	5720	5720	5720	10
321	20240913	151700	71325200	5720	5720	5720	5720	0
322	20240913	151600	71325200	5720	5720	5720	5720	200
323	20240913	151500	70181200	5730	5730	5730	5730	0
324	20240913	151400	70181200	5730	5730	5730	5730	0
325	20240913	151300	70181200	5730	5730	5730	5730	3
326	20240913	151200	70164010	5730	5720	5730	5720	5
327	20240913	151100	70135370	5730	5730	5730	5730	0
328	20240913	151000	70135370	5730	5720	5730	5720	14
329	20240913	150900	70055170	5720	5720	5720	5720	0
330	20240913	150800	70055170	5720	5720	5720	5720	102
331	20240913	150700	69471730	5720	5720	5720	5720	5
332	20240913	150600	69443130	5730	5730	5730	5730	0
333	20240913	150500	69443130	5730	5730	5730	5730	0
334	20240913	150400	69443130	5730	5730	5730	5730	0
335	20240913	150300	69443130	5730	5730	5730	5730	0
336	20240913	150200	69443130	5730	5730	5730	5730	0
337	20240913	150100	69443130	5730	5730	5730	5730	1
338	20240913	150000	69437400	5700	5700	5700	5700	0
339	20240913	145900	69437400	5700	5730	5730	5700	13
340	20240913	145800	69363000	5730	5730	5730	5730	40
341	20240913	145700	69133800	5730	5730	5730	5730	0
342	20240913	145600	69133800	5730	5730	5730	5730	1
343	20240913	145500	69128070	5710	5710	5710	5710	0
344	20240913	145400	69128070	5710	5710	5710	5710	0
345	20240913	145300	69128070	5710	5700	5710	5700	57
346	20240913	145200	68802640	5680	5680	5680	5680	0
347	20240913	145100	68802640	5680	5680	5680	5680	0
348	20240913	145000	68802640	5680	5690	5690	5680	51
349	20240913	144900	68512790	5710	5710	5710	5710	0
350	20240913	144800	68512790	5710	5710	5710	5710	0
351	20240913	144700	68512790	5710	5700	5710	5700	300
352	20240913	144600	66801730	5700	5700	5700	5700	0
353	20240913	144500	66801730	5700	5700	5700	5700	0
354	20240913	144400	66801730	5700	5700	5700	5700	0
355	20240913	144300	66801730	5700	5700	5700	5700	5
356	20240913	144200	66773230	5700	5700	5700	5700	1
357	20240913	144100	66767530	5690	5690	5690	5690	0
358	20240913	144000	66767530	5690	5690	5690	5690	0
359	20240913	143900	66767530	5690	5690	5690	5690	0
360	20240913	143800	66767530	5690	5690	5690	5690	3
361	20240913	143700	66750460	5700	5700	5700	5700	0
362	20240913	143600	66750460	5700	5700	5700	5700	0
363	20240913	143500	66750460	5700	5700	5700	5700	0
364	20240913	143400	66750460	5700	5700	5700	5700	0
365	20240913	143300	66750460	5700	5700	5700	5700	0
366	20240913	143200	66750460	5700	5700	5700	5700	13
367	20240913	143100	66676360	5700	5700	5700	5700	5
368	20240913	143000	66647860	5680	5680	5680	5680	0
369	20240913	142900	66647860	5680	5680	5680	5680	524
370	20240913	142800	63671540	5670	5670	5670	5670	265
371	20240913	142700	62168990	5670	5670	5670	5670	0
372	20240913	142600	62168990	5670	5670	5670	5670	0
373	20240913	142500	62168990	5670	5670	5670	5670	0
374	20240913	142400	62168990	5670	5670	5670	5670	0
375	20240913	142300	62168990	5670	5670	5670	5670	0
376	20240913	142200	62168990	5670	5670	5670	5670	10
377	20240913	142100	62112290	5670	5670	5670	5670	0
378	20240913	142000	62112290	5670	5670	5670	5670	0
379	20240913	141900	62112290	5670	5670	5670	5670	5
380	20240913	141800	62083940	5670	5670	5670	5670	0
381	20240913	141700	62083940	5670	5670	5670	5670	20
382	20240913	141600	61970540	5670	5670	5670	5670	0
383	20240913	141500	61970540	5670	5670	5670	5670	46
384	20240913	141400	61709720	5670	5670	5670	5670	0
385	20240913	141300	61709720	5670	5670	5670	5670	25
386	20240913	141200	61567970	5670	5670	5670	5670	10
387	20240913	141100	61511270	5670	5670	5670	5670	9
388	20240913	141000	61460240	5670	5670	5670	5670	0
389	20240913	140900	61460240	5670	5670	5670	5670	0
390	20240913	140800	61460240	5670	5670	5670	5670	0
391	20240913	140700	61460240	5670	5670	5670	5670	0
392	20240913	140600	61460240	5670	5670	5670	5670	5
393	20240913	140500	61431890	5670	5670	5670	5670	0
394	20240913	140400	61431890	5670	5670	5670	5670	0
395	20240913	140300	61431890	5670	5670	5670	5670	0
396	20240913	140200	61431890	5670	5670	5670	5670	0
397	20240913	140100	61431890	5670	5670	5670	5670	0
398	20240913	140000	61431890	5670	5670	5670	5670	0
399	20240913	135900	61431890	5670	5670	5670	5670	0
400	20240913	135800	61431890	5670	5670	5670	5670	0
401	20240913	135700	61431890	5670	5670	5670	5670	0
402	20240913	135600	61431890	5670	5670	5670	5670	0
403	20240913	135500	61431890	5670	5670	5670	5670	0
404	20240913	135400	61431890	5670	5670	5670	5670	1
405	20240913	135300	61426220	5670	5670	5670	5670	0
406	20240913	135200	61426220	5670	5670	5670	5670	0
407	20240913	135100	61426220	5670	5670	5670	5670	0
408	20240913	135000	61426220	5670	5670	5670	5670	0
409	20240913	134900	61426220	5670	5670	5670	5670	0
410	20240913	134800	61426220	5670	5670	5670	5670	0
411	20240913	134700	61426220	5670	5670	5670	5670	0
412	20240913	134600	61426220	5670	5670	5670	5670	0
413	20240913	134500	61426220	5670	5670	5670	5670	50
414	20240913	134400	61142720	5670	5670	5670	5670	0
415	20240913	134300	61142720	5670	5670	5670	5670	0
416	20240913	134200	61142720	5670	5670	5670	5670	0
417	20240913	134100	61142720	5670	5670	5670	5670	0
418	20240913	134000	61142720	5670	5670	5670	5670	0
419	20240913	133900	61142720	5670	5670	5670	5670	0
420	20240913	133800	61142720	5670	5670	5670	5670	1
421	20240913	133700	61137050	5660	5660	5660	5660	20
422	20240913	133600	61023850	5670	5670	5670	5670	0
423	20240913	133500	61023850	5670	5670	5670	5670	0
424	20240913	133400	61023850	5670	5660	5670	5660	177
425	20240913	133300	60021530	5660	5660	5660	5660	5
426	20240913	133200	59993230	5660	5660	5660	5660	0
427	20240913	133100	59993230	5660	5660	5660	5660	0
428	20240913	133000	59993230	5660	5660	5660	5660	0
429	20240913	132900	59993230	5660	5660	5660	5660	5
430	20240913	132800	59964930	5660	5660	5660	5660	5
431	20240913	132700	59936630	5660	5660	5660	5660	0
432	20240913	132600	59936630	5660	5660	5660	5660	0
433	20240913	132500	59936630	5660	5660	5660	5660	11
434	20240913	132400	59874370	5660	5660	5660	5660	0
435	20240913	132300	59874370	5660	5660	5660	5660	0
436	20240913	132200	59874370	5660	5660	5660	5660	38
437	20240913	132100	59659290	5650	5660	5660	5650	46
438	20240913	132000	59398940	5660	5660	5660	5660	0
439	20240913	131900	59398940	5660	5660	5660	5660	0
440	20240913	131800	59398940	5660	5660	5660	5660	0
441	20240913	131700	59398940	5660	5660	5660	5660	0
442	20240913	131600	59398940	5660	5660	5660	5660	5
443	20240913	131500	59370640	5660	5660	5660	5660	0
444	20240913	131400	59370640	5660	5660	5660	5660	0
445	20240913	131300	59370640	5660	5660	5660	5660	0
446	20240913	131200	59370640	5660	5660	5660	5660	0
447	20240913	131100	59370640	5660	5660	5660	5660	0
448	20240913	131000	59370640	5660	5660	5660	5660	0
449	20240913	130900	59370640	5660	5660	5660	5660	0
450	20240913	130800	59370640	5660	5660	5660	5660	0
451	20240913	130700	59370640	5660	5660	5660	5660	8
452	20240913	130600	59325360	5660	5660	5660	5660	0
453	20240913	130500	59325360	5660	5660	5660	5660	0
454	20240913	130400	59325360	5660	5660	5660	5660	0
455	20240913	130300	59325360	5660	5650	5660	5650	51
456	20240913	130200	59036710	5650	5650	5650	5650	0
457	20240913	130100	59036710	5650	5650	5650	5650	0
458	20240913	130000	59036710	5650	5650	5650	5650	5
459	20240913	125900	59008460	5660	5660	5660	5660	0
460	20240913	125800	59008460	5660	5660	5660	5660	0
461	20240913	125700	59008460	5660	5660	5660	5660	0
462	20240913	125600	59008460	5660	5660	5660	5660	0
463	20240913	125500	59008460	5660	5660	5660	5660	0
464	20240913	125400	59008460	5660	5660	5660	5660	0
465	20240913	125300	59008460	5660	5660	5660	5660	0
466	20240913	125200	59008460	5660	5660	5660	5660	0
467	20240913	125100	59008460	5660	5660	5660	5660	0
468	20240913	125000	59008460	5660	5660	5660	5660	0
469	20240913	124900	59008460	5660	5660	5660	5660	0
470	20240913	124800	59008460	5660	5660	5660	5660	15
471	20240913	124700	58923560	5670	5670	5670	5670	16
472	20240913	124600	58832840	5670	5670	5670	5670	15
473	20240913	124500	58747790	5670	5670	5670	5670	0
474	20240913	124400	58747790	5670	5670	5670	5670	0
475	20240913	124300	58747790	5670	5670	5670	5670	0
476	20240913	124200	58747790	5670	5670	5670	5670	13
477	20240913	124100	58674080	5670	5670	5670	5670	4
478	20240913	124000	58651400	5680	5680	5680	5680	0
479	20240913	123900	58651400	5680	5680	5680	5680	0
480	20240913	123800	58651400	5680	5680	5680	5680	0
481	20240913	123700	58651400	5680	5680	5680	5680	0
482	20240913	123600	58651400	5680	5680	5680	5680	10
483	20240913	123500	58594600	5680	5680	5680	5680	0
484	20240913	123400	58594600	5680	5680	5680	5680	0
485	20240913	123300	58594600	5680	5680	5680	5680	0
486	20240913	123200	58594600	5680	5680	5680	5680	0
487	20240913	123100	58594600	5680	5680	5680	5680	3
488	20240913	123000	58577560	5680	5680	5680	5680	0
489	20240913	122900	58577560	5680	5680	5680	5680	0
490	20240913	122800	58577560	5680	5680	5680	5680	0
491	20240913	122700	58577560	5680	5680	5680	5680	0
492	20240913	122600	58577560	5680	5680	5680	5680	0
493	20240913	122500	58577560	5680	5680	5680	5680	0
494	20240913	122400	58577560	5680	5680	5680	5680	0
495	20240913	122300	58577560	5680	5680	5680	5680	0
496	20240913	122200	58577560	5680	5680	5680	5680	0
497	20240913	122100	58577560	5680	5680	5680	5680	0
498	20240913	122000	58577560	5680	5680	5680	5680	0
499	20240913	121900	58577560	5680	5680	5680	5680	0
500	20240913	121800	58577560	5680	5680	5680	5680	0
501	20240913	121700	58577560	5680	5650	5680	5650	55
502	20240913	121600	58266630	5650	5650	5650	5650	0
503	20240913	121500	58266630	5650	5650	5650	5650	0
504	20240913	121400	58266630	5650	5650	5650	5650	0
505	20240913	121300	58266630	5650	5650	5650	5650	16
506	20240913	121200	58176230	5620	5620	5620	5620	0
507	20240913	121100	58176230	5620	5620	5620	5620	0
508	20240913	121000	58176230	5620	5620	5620	5620	0
509	20240913	120900	58176230	5620	5620	5620	5620	0
510	20240913	120800	58176230	5620	5620	5620	5620	50
511	20240913	120700	57895230	5620	5620	5620	5620	5
512	20240913	120600	57867130	5610	5650	5650	5610	1573
513	20240913	120500	49006980	5660	5660	5660	5660	0
514	20240913	120400	49006980	5660	5660	5660	5660	0
515	20240913	120300	49006980	5660	5660	5660	5660	10
516	20240913	120200	48950380	5660	5660	5660	5660	0
517	20240913	120100	48950380	5660	5660	5660	5660	0
518	20240913	120000	48950380	5660	5660	5660	5660	0
519	20240913	115900	48950380	5660	5660	5660	5660	0
520	20240913	115800	48950380	5660	5660	5660	5660	0
521	20240913	115700	48950380	5660	5660	5660	5660	0
522	20240913	115600	48950380	5660	5660	5660	5660	0
523	20240913	115500	48950380	5660	5660	5660	5660	0
524	20240913	115400	48950380	5660	5660	5660	5660	0
525	20240913	115300	48950380	5660	5660	5660	5660	0
526	20240913	115200	48950380	5660	5660	5660	5660	0
527	20240913	115100	48950380	5660	5660	5660	5660	21
528	20240913	115000	48831520	5680	5680	5680	5680	0
529	20240913	114900	48831520	5680	5680	5680	5680	0
530	20240913	114800	48831520	5680	5680	5680	5680	0
531	20240913	114700	48831520	5680	5680	5680	5680	0
532	20240913	114600	48831520	5680	5680	5680	5680	0
533	20240913	114500	48831520	5680	5680	5680	5680	0
534	20240913	114400	48831520	5680	5680	5680	5680	0
535	20240913	114300	48831520	5680	5680	5680	5680	0
536	20240913	114200	48831520	5680	5680	5680	5680	0
537	20240913	114100	48831520	5680	5680	5680	5680	0
538	20240913	114000	48831520	5680	5670	5680	5670	2
539	20240913	113900	48820170	5640	5640	5640	5640	0
540	20240913	113800	48820170	5640	5640	5640	5640	0
541	20240913	113700	48820170	5640	5640	5640	5640	0
542	20240913	113600	48820170	5640	5640	5640	5640	0
543	20240913	113500	48820170	5640	5640	5640	5640	0
544	20240913	113400	48820170	5640	5640	5640	5640	0
545	20240913	113300	48820170	5640	5640	5640	5640	0
546	20240913	113200	48820170	5640	5640	5640	5640	0
547	20240913	113100	48820170	5640	5640	5640	5640	0
548	20240913	113000	48820170	5640	5640	5640	5640	0
549	20240913	112900	48820170	5640	5660	5660	5640	780
550	20240913	112800	44416430	5640	5640	5640	5640	0
551	20240913	112700	44416430	5640	5640	5640	5640	0
552	20240913	112600	44416430	5640	5640	5640	5640	0
553	20240913	112500	44416430	5640	5640	5640	5640	0
554	20240913	112400	44416430	5640	5640	5640	5640	0
555	20240913	112300	44416430	5640	5640	5640	5640	0
556	20240913	112200	44416430	5640	5640	5640	5640	26
557	20240913	112100	44269790	5640	5680	5680	5640	471
558	20240913	112000	41604210	5680	5670	5680	5670	70
559	20240913	111900	41206810	5670	5680	5680	5670	488
560	20240913	111800	38436850	5670	5670	5670	5670	118
561	20240913	111700	37767790	5670	5670	5670	5670	0
562	20240913	111600	37767790	5670	5670	5670	5670	1
563	20240913	111500	37762120	5650	5650	5650	5650	0
564	20240913	111400	37762120	5650	5650	5650	5650	0
565	20240913	111300	37762120	5650	5650	5650	5650	0
566	20240913	111200	37762120	5650	5650	5650	5650	0
567	20240913	111100	37762120	5650	5650	5650	5650	0
568	20240913	111000	37762120	5650	5650	5650	5650	0
569	20240913	110900	37762120	5650	5650	5650	5650	0
570	20240913	110800	37762120	5650	5650	5650	5650	40
571	20240913	110700	37536120	5650	5650	5650	5650	5
572	20240913	110600	37507870	5650	5650	5650	5650	0
573	20240913	110500	37507870	5650	5650	5650	5650	0
574	20240913	110400	37507870	5650	5650	5650	5650	0
575	20240913	110300	37507870	5650	5650	5650	5650	0
576	20240913	110200	37507870	5650	5650	5650	5650	508
577	20240913	110100	34637670	5660	5660	5660	5660	0
578	20240913	110000	34637670	5660	5660	5660	5660	742
579	20240913	105900	30437950	5680	5680	5680	5680	6
580	20240913	105800	30403870	5680	5680	5680	5680	0
581	20240913	105700	30403870	5680	5680	5680	5680	0
582	20240913	105600	30403870	5680	5680	5680	5680	0
583	20240913	105500	30403870	5680	5680	5680	5680	1
584	20240913	105400	30398190	5660	5660	5660	5660	0
585	20240913	105300	30398190	5660	5660	5660	5660	0
586	20240913	105200	30398190	5660	5660	5660	5660	0
587	20240913	105100	30398190	5660	5660	5660	5660	72
588	20240913	105000	29990670	5680	5680	5680	5680	0
589	20240913	104900	29990670	5680	5680	5680	5680	0
590	20240913	104800	29990670	5680	5680	5680	5680	0
591	20240913	104700	29990670	5680	5680	5680	5680	0
592	20240913	104600	29990670	5680	5680	5680	5680	0
593	20240913	104500	29990670	5680	5680	5680	5680	1
594	20240913	104400	29984990	5680	5680	5680	5680	0
595	20240913	104300	29984990	5680	5680	5680	5680	0
596	20240913	104200	29984990	5680	5680	5680	5680	0
597	20240913	104100	29984990	5680	5680	5680	5680	4
598	20240913	104000	29962270	5680	5680	5680	5680	1
599	20240913	103900	29956590	5660	5660	5660	5660	0
600	20240913	103800	29956590	5660	5660	5660	5660	0
601	20240913	103700	29956590	5660	5660	5660	5660	40
602	20240913	103600	29730190	5660	5660	5660	5660	89
603	20240913	103500	29226450	5660	5660	5660	5660	0
604	20240913	103400	29226450	5660	5660	5660	5660	70
605	20240913	103300	28830250	5670	5670	5670	5670	0
606	20240913	103200	28830250	5670	5670	5670	5670	1
607	20240913	103100	28824580	5660	5660	5660	5660	0
608	20240913	103000	28824580	5660	5660	5660	5660	100
609	20240913	102900	28258580	5660	5660	5660	5660	100
610	20240913	102800	27692580	5680	5680	5680	5680	1
611	20240913	102700	27686900	5670	5670	5670	5670	0
612	20240913	102600	27686900	5670	5670	5670	5670	0
613	20240913	102500	27686900	5670	5670	5670	5670	0
614	20240913	102400	27686900	5670	5670	5670	5670	0
615	20240913	102300	27686900	5670	5670	5670	5670	0
616	20240913	102200	27686900	5670	5670	5670	5670	3
617	20240913	102100	27669890	5650	5650	5650	5650	2
618	20240913	102000	27658590	5650	5650	5650	5650	0
619	20240913	101900	27658590	5650	5660	5660	5650	612
620	20240913	101800	24199290	5660	5670	5670	5660	942
621	20240913	101700	18859470	5680	5700	5700	5670	315
622	20240913	101600	17070390	5680	5680	5680	5680	226
623	20240913	101500	15786710	5690	5690	5690	5690	0
624	20240913	101400	15786710	5690	5690	5690	5690	0
625	20240913	101300	15786710	5690	5690	5690	5690	0
626	20240913	101200	15786710	5690	5690	5690	5690	50
627	20240913	101100	15502210	5700	5700	5700	5700	0
628	20240913	101000	15502210	5700	5700	5700	5700	0
629	20240913	100900	15502210	5700	5700	5700	5700	0
630	20240913	100800	15502210	5700	5700	5700	5700	1
631	20240913	100700	15496510	5700	5700	5700	5700	4
632	20240913	100600	15473710	5700	5700	5700	5690	21
633	20240913	100500	15354020	5690	5690	5690	5690	0
634	20240913	100400	15354020	5690	5690	5690	5690	4
635	20240913	100300	15331260	5670	5670	5670	5670	0
636	20240913	100200	15331260	5670	5670	5670	5670	0
637	20240913	100100	15331260	5670	5670	5670	5670	10
638	20240913	100000	15274560	5670	5670	5670	5670	0
639	20240913	095900	15274560	5670	5670	5670	5670	70
640	20240913	095800	14877660	5680	5680	5680	5680	0
641	20240913	095700	14877660	5680	5680	5680	5680	0
642	20240913	095600	14877660	5680	5680	5680	5680	13
643	20240913	095500	14803820	5680	5690	5690	5680	96
644	20240913	095400	14258530	5700	5700	5700	5700	0
645	20240913	095300	14258530	5700	5700	5700	5700	0
646	20240913	095200	14258530	5700	5700	5700	5700	0
647	20240913	095100	14258530	5700	5700	5700	5700	2
648	20240913	095000	14247130	5700	5700	5700	5700	0
649	20240913	094900	14247130	5700	5700	5700	5700	6
650	20240913	094800	14212930	5700	5700	5700	5700	0
651	20240913	094700	14212930	5700	5700	5700	5700	0
652	20240913	094600	14212930	5700	5700	5700	5700	0
653	20240913	094500	14212930	5700	5700	5700	5700	5
654	20240913	094400	14184430	5700	5700	5700	5700	0
655	20240913	094300	14184430	5700	5700	5700	5700	0
656	20240913	094200	14184430	5700	5700	5700	5700	70
657	20240913	094100	13785430	5700	5700	5700	5700	6
658	20240913	094000	13751230	5700	5700	5700	5700	0
659	20240913	093900	13751230	5700	5700	5700	5700	6
660	20240913	093800	13717030	5700	5700	5700	5700	1
661	20240913	093700	13711330	5700	5700	5700	5700	0
662	20240913	093600	13711330	5700	5700	5700	5700	1
663	20240913	093500	13705630	5700	5700	5700	5700	1
664	20240913	093400	13699930	5700	5700	5700	5700	0
665	20240913	093300	13699930	5700	5700	5700	5700	0
666	20240913	093200	13699930	5700	5690	5700	5690	6
667	20240913	093100	13665780	5690	5690	5690	5690	93
668	20240913	093000	13136610	5690	5690	5690	5690	2
669	20240913	092900	13125230	5690	5690	5690	5690	0
670	20240913	092800	13125230	5690	5690	5690	5690	0
671	20240913	092700	13125230	5690	5690	5690	5690	0
672	20240913	092600	13125230	5690	5690	5690	5690	21
673	20240913	092500	13005740	5690	5700	5700	5690	143
674	20240913	092400	12190740	5700	5700	5700	5700	169
675	20240913	092300	11227440	5730	5730	5730	5730	0
676	20240913	092200	11227440	5730	5730	5730	5730	0
677	20240913	092100	11227440	5730	5700	5730	5700	11
678	20240913	092000	11164710	5720	5720	5720	5720	0
679	20240913	091900	11164710	5720	5720	5720	5720	27
680	20240913	091800	11010270	5740	5740	5740	5740	0
681	20240913	091700	11010270	5740	5740	5740	5740	45
682	20240913	091600	10751970	5740	5740	5740	5740	0
683	20240913	091500	10751970	5740	5740	5740	5740	0
684	20240913	091400	10751970	5740	5740	5740	5740	0
685	20240913	091300	10751970	5740	5740	5740	5740	0
686	20240913	091200	10751970	5740	5740	5740	5740	1
687	20240913	091100	10746230	5740	5740	5740	5740	4
688	20240913	091000	10723270	5700	5700	5700	5700	0
689	20240913	090900	10723270	5700	5700	5700	5700	0
690	20240913	090800	10723270	5700	5700	5700	5700	0
691	20240913	090700	10723270	5700	5700	5700	5700	0
692	20240913	090600	10723270	5700	5700	5700	5700	50
693	20240913	090500	10438270	5700	5700	5700	5700	0
694	20240913	090400	10438270	5700	5700	5700	5700	575
695	20240913	090300	7160770	5700	5700	5700	5700	0
696	20240913	090200	7160770	5700	5720	5720	5700	694
697	20240913	090100	3197170	5700	5700	5700	5700	0
698	20240913	090000	3197170	5700	5790	5790	5700	556