KissMeData/048530/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193100	569573440	5820	5820	5820	5820	3307
3	20240927	193000	569573440	5820	5820	5820	5820	0
4	20240927	192900	569573440	5820	5820	5820	5820	0
5	20240927	192800	569573440	5820	5820	5820	5820	0
6	20240927	192700	569573440	5820	5820	5820	5820	0
7	20240927	192600	569573440	5820	5820	5820	5820	0
8	20240927	192500	569573440	5820	5820	5820	5820	0
9	20240927	192400	569573440	5820	5820	5820	5820	0
10	20240927	192300	569573440	5820	5820	5820	5820	0
11	20240927	192200	569573440	5820	5820	5820	5820	0
12	20240927	192100	569573440	5820	5820	5820	5820	0
13	20240927	192000	569573440	5820	5820	5820	5820	0
14	20240927	191900	569573440	5820	5820	5820	5820	0
15	20240927	191800	569573440	5820	5820	5820	5820	0
16	20240927	191700	569573440	5820	5820	5820	5820	0
17	20240927	191600	569573440	5820	5820	5820	5820	0
18	20240927	191500	569573440	5820	5820	5820	5820	0
19	20240927	191400	569573440	5820	5820	5820	5820	0
20	20240927	191300	569573440	5820	5820	5820	5820	0
21	20240927	191200	569573440	5820	5820	5820	5820	0
22	20240927	191100	569573440	5820	5820	5820	5820	0
23	20240927	191000	569573440	5820	5820	5820	5820	0
24	20240927	190900	569573440	5820	5820	5820	5820	0
25	20240927	190800	569573440	5820	5820	5820	5820	0
26	20240927	190700	569573440	5820	5820	5820	5820	0
27	20240927	190600	569573440	5820	5820	5820	5820	0
28	20240927	190500	569573440	5820	5820	5820	5820	0
29	20240927	190400	569573440	5820	5820	5820	5820	0
30	20240927	190300	569573440	5820	5820	5820	5820	0
31	20240927	190200	569573440	5820	5820	5820	5820	0
32	20240927	190100	569573440	5820	5820	5820	5820	3307
33	20240927	190000	569573440	5820	5820	5820	5820	0
34	20240927	185900	569573440	5820	5820	5820	5820	0
35	20240927	185800	569573440	5820	5820	5820	5820	0
36	20240927	185700	569573440	5820	5820	5820	5820	0
37	20240927	185600	569573440	5820	5820	5820	5820	0
38	20240927	185500	569573440	5820	5820	5820	5820	0
39	20240927	185400	569573440	5820	5820	5820	5820	0
40	20240927	185300	569573440	5820	5820	5820	5820	0
41	20240927	185200	569573440	5820	5820	5820	5820	0
42	20240927	185100	569573440	5820	5820	5820	5820	0
43	20240927	185000	569573440	5820	5820	5820	5820	0
44	20240927	184900	569573440	5820	5820	5820	5820	0
45	20240927	184800	569573440	5820	5820	5820	5820	0
46	20240927	184700	569573440	5820	5820	5820	5820	0
47	20240927	184600	569573440	5820	5820	5820	5820	0
48	20240927	184500	569573440	5820	5820	5820	5820	0
49	20240927	184400	569573440	5820	5820	5820	5820	0
50	20240927	184300	569573440	5820	5820	5820	5820	0
51	20240927	184200	569573440	5820	5820	5820	5820	0
52	20240927	184100	569573440	5820	5820	5820	5820	0
53	20240927	184000	569573440	5820	5820	5820	5820	0
54	20240927	183900	569573440	5820	5820	5820	5820	0
55	20240927	183800	569573440	5820	5820	5820	5820	0
56	20240927	183700	569573440	5820	5820	5820	5820	0
57	20240927	183600	569573440	5820	5820	5820	5820	0
58	20240927	183500	569573440	5820	5820	5820	5820	0
59	20240927	183400	569573440	5820	5820	5820	5820	0
60	20240927	183300	569573440	5820	5820	5820	5820	0
61	20240927	183200	569573440	5820	5820	5820	5820	0
62	20240927	183100	569573440	5820	5820	5820	5820	3307
63	20240927	183000	569573440	5820	5820	5820	5820	0
64	20240927	182900	569573440	5820	5820	5820	5820	0
65	20240927	182800	569573440	5820	5820	5820	5820	0
66	20240927	182700	569573440	5820	5820	5820	5820	0
67	20240927	182600	569573440	5820	5820	5820	5820	0
68	20240927	182500	569573440	5820	5820	5820	5820	0
69	20240927	182400	569573440	5820	5820	5820	5820	0
70	20240927	182300	569573440	5820	5820	5820	5820	0
71	20240927	182200	569573440	5820	5820	5820	5820	0
72	20240927	182100	569573440	5820	5820	5820	5820	0
73	20240927	182000	569573440	5820	5820	5820	5820	0
74	20240927	181900	569573440	5820	5820	5820	5820	0
75	20240927	181800	569573440	5820	5820	5820	5820	0
76	20240927	181700	569573440	5820	5820	5820	5820	0
77	20240927	181600	569573440	5820	5820	5820	5820	0
78	20240927	181500	569573440	5820	5820	5820	5820	0
79	20240927	181400	569573440	5820	5820	5820	5820	0
80	20240927	181300	569573440	5820	5820	5820	5820	0
81	20240927	181200	569573440	5820	5820	5820	5820	0
82	20240927	181100	569573440	5820	5820	5820	5820	0
83	20240927	181000	569573440	5820	5820	5820	5820	0
84	20240927	180900	569573440	5820	5820	5820	5820	0
85	20240927	180800	569573440	5820	5820	5820	5820	0
86	20240927	180700	569573440	5820	5820	5820	5820	0
87	20240927	180600	569573440	5820	5820	5820	5820	0
88	20240927	180500	569573440	5820	5820	5820	5820	0
89	20240927	180400	569573440	5820	5820	5820	5820	0
90	20240927	180300	569573440	5820	5820	5820	5820	0
91	20240927	180200	569573440	5820	5820	5820	5820	0
92	20240927	180100	569573440	5820	5820	5820	5820	3307
93	20240927	180000	569573440	5820	5820	5820	5820	0
94	20240927	175900	569573440	5820	5820	5820	5820	0
95	20240927	175800	569573440	5820	5820	5820	5820	0
96	20240927	175700	569573440	5820	5820	5820	5820	0
97	20240927	175600	569573440	5820	5820	5820	5820	0
98	20240927	175500	569573440	5820	5820	5820	5820	0
99	20240927	175400	569573440	5820	5820	5820	5820	0
100	20240927	175300	569573440	5820	5820	5820	5820	0
101	20240927	175200	569573440	5820	5820	5820	5820	0
102	20240927	175100	569573440	5820	5820	5820	5820	0
103	20240927	175000	569573440	5820	5820	5820	5820	0
104	20240927	174900	569573440	5820	5820	5820	5820	0
105	20240927	174800	569573440	5820	5820	5820	5820	0
106	20240927	174700	569573440	5820	5820	5820	5820	0
107	20240927	174600	569573440	5820	5820	5820	5820	0
108	20240927	174500	569573440	5820	5820	5820	5820	0
109	20240927	174400	569573440	5820	5820	5820	5820	0
110	20240927	174300	569573440	5820	5820	5820	5820	0
111	20240927	174200	569573440	5820	5820	5820	5820	0
112	20240927	174100	569573440	5820	5820	5820	5820	0
113	20240927	174000	569573440	5820	5820	5820	5820	0
114	20240927	173900	569573440	5820	5820	5820	5820	0
115	20240927	173800	569573440	5820	5820	5820	5820	0
116	20240927	173700	569573440	5820	5820	5820	5820	0
117	20240927	173600	569573440	5820	5820	5820	5820	0
118	20240927	173500	569573440	5820	5820	5820	5820	0
119	20240927	173400	569573440	5820	5820	5820	5820	0
120	20240927	173300	569573440	5820	5820	5820	5820	0
121	20240927	173200	569573440	5820	5820	5820	5820	0
122	20240927	173100	569573440	5820	5820	5820	5820	3307
123	20240927	173000	569573440	5820	5820	5820	5820	0
124	20240927	172900	569573440	5820	5820	5820	5820	0
125	20240927	172800	569573440	5820	5820	5820	5820	0
126	20240927	172700	569573440	5820	5820	5820	5820	0
127	20240927	172600	569573440	5820	5820	5820	5820	0
128	20240927	172500	569573440	5820	5820	5820	5820	0
129	20240927	172400	569573440	5820	5820	5820	5820	0
130	20240927	172300	569573440	5820	5820	5820	5820	0
131	20240927	172200	569573440	5820	5820	5820	5820	0
132	20240927	172100	569573440	5820	5820	5820	5820	0
133	20240927	172000	569573440	5820	5820	5820	5820	0
134	20240927	171900	569573440	5820	5820	5820	5820	0
135	20240927	171800	569573440	5820	5820	5820	5820	0
136	20240927	171700	569573440	5820	5820	5820	5820	0
137	20240927	171600	569573440	5820	5820	5820	5820	0
138	20240927	171500	569573440	5820	5820	5820	5820	0
139	20240927	171400	569573440	5820	5820	5820	5820	0
140	20240927	171300	569573440	5820	5820	5820	5820	0
141	20240927	171200	569573440	5820	5820	5820	5820	0
142	20240927	171100	569573440	5820	5820	5820	5820	0
143	20240927	171000	569573440	5820	5820	5820	5820	0
144	20240927	170900	569573440	5820	5820	5820	5820	0
145	20240927	170800	569573440	5820	5820	5820	5820	0
146	20240927	170700	569573440	5820	5820	5820	5820	0
147	20240927	170600	569573440	5820	5820	5820	5820	0
148	20240927	170500	569573440	5820	5820	5820	5820	0
149	20240927	170400	569573440	5820	5820	5820	5820	0
150	20240927	170300	569573440	5820	5820	5820	5820	0
151	20240927	170200	569573440	5820	5820	5820	5820	0
152	20240927	170100	569573440	5820	5820	5820	5820	3307
153	20240927	170000	569573440	5820	5820	5820	5820	0
154	20240927	165900	569573440	5820	5820	5820	5820	0
155	20240927	165800	569573440	5820	5820	5820	5820	0
156	20240927	165700	569573440	5820	5820	5820	5820	0
157	20240927	165600	569573440	5820	5820	5820	5820	0
158	20240927	165500	569573440	5820	5820	5820	5820	0
159	20240927	165400	569573440	5820	5820	5820	5820	0
160	20240927	165300	569573440	5820	5820	5820	5820	0
161	20240927	165200	569573440	5820	5820	5820	5820	0
162	20240927	165100	569573440	5820	5820	5820	5820	0
163	20240927	165000	569573440	5820	5820	5820	5820	0
164	20240927	164900	569573440	5820	5820	5820	5820	0
165	20240927	164800	569573440	5820	5820	5820	5820	0
166	20240927	164700	569573440	5820	5820	5820	5820	0
167	20240927	164600	569573440	5820	5820	5820	5820	0
168	20240927	164500	569573440	5820	5820	5820	5820	0
169	20240927	164400	569573440	5820	5820	5820	5820	0
170	20240927	164300	569573440	5820	5820	5820	5820	0
171	20240927	164200	569573440	5820	5820	5820	5820	0
172	20240927	164100	569573440	5820	5820	5820	5820	0
173	20240927	164000	569573440	5820	5820	5820	5820	0
174	20240927	163900	569573440	5820	5820	5820	5820	0
175	20240927	163800	569573440	5820	5820	5820	5820	0
176	20240927	163700	569573440	5820	5820	5820	5820	0
177	20240927	163600	569573440	5820	5820	5820	5820	0
178	20240927	163500	569573440	5820	5820	5820	5820	0
179	20240927	163400	569573440	5820	5820	5820	5820	0
180	20240927	163300	569573440	5820	5820	5820	5820	0
181	20240927	163200	569573440	5820	5820	5820	5820	0
182	20240927	163100	569573440	5820	5820	5820	5820	3307
183	20240927	163000	569573440	5820	5820	5820	5820	0
184	20240927	162900	569573440	5820	5820	5820	5820	0
185	20240927	162800	569573440	5820	5820	5820	5820	0
186	20240927	162700	569573440	5820	5820	5820	5820	0
187	20240927	162600	569573440	5820	5820	5820	5820	0
188	20240927	162500	569573440	5820	5820	5820	5820	0
189	20240927	162400	569573440	5820	5820	5820	5820	0
190	20240927	162300	569573440	5820	5820	5820	5820	0
191	20240927	162200	569573440	5820	5820	5820	5820	0
192	20240927	162100	569573440	5820	5820	5820	5820	0
193	20240927	162000	569573440	5820	5820	5820	5820	0
194	20240927	161900	569573440	5820	5820	5820	5820	0
195	20240927	161800	569573440	5820	5820	5820	5820	0
196	20240927	161700	569573440	5820	5820	5820	5820	0
197	20240927	161600	569573440	5820	5820	5820	5820	0
198	20240927	161500	569573440	5820	5820	5820	5820	0
199	20240927	161400	569573440	5820	5820	5820	5820	0
200	20240927	161300	569573440	5820	5820	5820	5820	0
201	20240927	161200	569573440	5820	5820	5820	5820	0
202	20240927	161100	569573440	5820	5820	5820	5820	0
203	20240927	161000	569573440	5820	5820	5820	5820	0
204	20240927	160900	569573440	5820	5820	5820	5820	0
205	20240927	160800	569573440	5820	5820	5820	5820	0
206	20240927	160700	569573440	5820	5820	5820	5820	0
207	20240927	160600	569573440	5820	5820	5820	5820	0
208	20240927	160500	569573440	5820	5820	5820	5820	0
209	20240927	160400	569573440	5820	5820	5820	5820	0
210	20240927	160300	569573440	5820	5820	5820	5820	0
211	20240927	160200	569573440	5820	5820	5820	5820	0
212	20240927	160100	569573440	5820	5820	5820	5820	3307
213	20240927	160000	569573440	5820	5820	5820	5820	0
214	20240927	155900	569573440	5820	5820	5820	5820	0
215	20240927	155800	569573440	5820	5820	5820	5820	0
216	20240927	155700	569573440	5820	5820	5820	5820	0
217	20240927	155600	569573440	5820	5820	5820	5820	0
218	20240927	155500	569573440	5820	5820	5820	5820	0
219	20240927	155400	569573440	5820	5820	5820	5820	0
220	20240927	155300	569573440	5820	5820	5820	5820	0
221	20240927	155200	569573440	5820	5820	5820	5820	0
222	20240927	155100	569573440	5820	5820	5820	5820	0
223	20240927	155000	569573440	5820	5820	5820	5820	0
224	20240927	154900	569573440	5820	5820	5820	5820	0
225	20240927	154800	569573440	5820	5820	5820	5820	0
226	20240927	154700	569573440	5820	5820	5820	5820	0
227	20240927	154600	569573440	5820	5820	5820	5820	0
228	20240927	154500	569573440	5820	5820	5820	5820	0
229	20240927	154400	569573440	5820	5820	5820	5820	0
230	20240927	154300	569573440	5820	5820	5820	5820	0
231	20240927	154200	569573440	5820	5820	5820	5820	0
232	20240927	154100	569573440	5820	5820	5820	5820	0
233	20240927	154000	569573440	5820	5820	5820	5820	0
234	20240927	153900	569573440	5820	5820	5820	5820	0
235	20240927	153800	569573440	5820	5820	5820	5820	0
236	20240927	153700	569573440	5820	5820	5820	5820	0
237	20240927	153600	569573440	5820	5820	5820	5820	0
238	20240927	153500	569573440	5820	5820	5820	5820	0
239	20240927	153400	569573440	5820	5820	5820	5820	0
240	20240927	153300	569573440	5820	5820	5820	5820	0
241	20240927	153200	569573440	5820	5820	5820	5820	0
242	20240927	153100	569573440	5820	5820	5820	5820	3307
243	20240927	153000	569573440	5820	5820	5820	5820	3307
244	20240927	152900	550326700	5850	5850	5850	5850	0
245	20240927	152800	550326700	5850	5850	5850	5850	0
246	20240927	152700	550326700	5850	5850	5850	5850	0
247	20240927	152600	550326700	5850	5850	5850	5850	0
248	20240927	152500	550326700	5850	5850	5850	5850	0
249	20240927	152400	550326700	5850	5850	5850	5850	0
250	20240927	152300	550326700	5850	5850	5850	5850	0
251	20240927	152200	550326700	5850	5850	5850	5850	0
252	20240927	152100	550326700	5850	5850	5850	5850	0
253	20240927	152000	550326700	5850	5850	5850	5850	0
254	20240927	151900	550326700	5850	5820	5850	5810	1310
255	20240927	151800	542685420	5840	5830	5840	5800	1411
256	20240927	151700	534493210	5840	5820	5840	5820	86
257	20240927	151600	533991730	5840	5840	5840	5840	6
258	20240927	151500	533956690	5840	5840	5840	5820	55
259	20240927	151400	533636050	5840	5840	5840	5830	20
260	20240927	151300	533519320	5840	5830	5840	5830	14
261	20240927	151200	533437570	5840	5840	5840	5830	24
262	20240927	151100	533297420	5840	5840	5840	5830	13
263	20240927	151000	533221510	5840	5840	5840	5840	11
264	20240927	150900	533157270	5840	5860	5860	5800	3351
265	20240927	150800	513700020	5860	5860	5860	5830	1262
266	20240927	150700	506340210	5860	5860	5860	5860	19
267	20240927	150600	506228870	5860	5860	5860	5860	44
268	20240927	150500	505971030	5860	5870	5870	5850	50
269	20240927	150400	505678160	5870	5850	5870	5850	421
270	20240927	150300	503212960	5860	5860	5860	5860	11
271	20240927	150200	503148500	5870	5870	5870	5830	155
272	20240927	150100	502243560	5870	5860	5870	5860	515
273	20240927	150000	499225630	5860	5860	5860	5860	17
274	20240927	145900	499126010	5860	5860	5860	5860	15
275	20240927	145800	499038110	5860	5860	5860	5860	11
276	20240927	145700	498973650	5860	5860	5860	5860	11
277	20240927	145600	498909190	5870	5870	5870	5840	120
278	20240927	145500	498207830	5870	5870	5870	5830	629
279	20240927	145400	494540090	5870	5870	5870	5870	11
280	20240927	145300	494475520	5870	5870	5870	5870	12
281	20240927	145200	494405080	5870	5870	5870	5870	22
282	20240927	145100	494275940	5860	5860	5860	5860	111
283	20240927	145000	493625480	5860	5840	5860	5840	13
284	20240927	144900	493549320	5870	5860	5870	5860	69
285	20240927	144800	493144920	5860	5860	5860	5860	11
286	20240927	144700	493080460	5860	5860	5860	5860	19
287	20240927	144600	492969120	5860	5830	5860	5830	1873
288	20240927	144500	482030390	5830	5830	5830	5830	111
289	20240927	144400	481383260	5840	5830	5840	5830	15
290	20240927	144300	481295740	5830	5830	5830	5830	21
291	20240927	144200	481173310	5830	5830	5830	5830	25
292	20240927	144100	481027560	5830	5830	5830	5820	14
293	20240927	144000	480945950	5830	5830	5830	5830	12
294	20240927	143900	480875990	5820	5830	5830	5820	14
295	20240927	143800	480794390	5830	5830	5830	5830	11
296	20240927	143700	480730260	5830	5830	5830	5810	226
297	20240927	143600	479414820	5840	5860	5860	5820	71
298	20240927	143500	479000690	5830	5860	5860	5830	12
299	20240927	143400	478930400	5860	5870	5880	5860	1008
300	20240927	143300	473003490	5830	5820	5840	5820	271
301	20240927	143200	471423950	5810	5810	5810	5810	0
302	20240927	143100	471423950	5810	5810	5840	5800	6594
303	20240927	143000	433133610	5820	5850	5850	5820	3849
304	20240927	142900	410688240	5860	5870	5870	5860	502
305	20240927	142800	407746460	5880	5880	5880	5880	300
306	20240927	142700	405982460	5880	5860	5880	5860	20
307	20240927	142600	405864960	5860	5870	5870	5860	7354
308	20240927	142500	362707540	5880	5880	5880	5880	8
309	20240927	142400	362660500	5900	5900	5900	5900	0
310	20240927	142300	362660500	5900	5880	5900	5880	101
311	20240927	142200	362066600	5900	5890	5900	5870	3808
312	20240927	142100	339710710	5900	5900	5900	5900	0
313	20240927	142000	339710710	5900	5900	5900	5900	0
314	20240927	141900	339710710	5900	5900	5900	5900	2
315	20240927	141800	339698910	5900	5900	5900	5900	0
316	20240927	141700	339698910	5900	5900	5900	5900	0
317	20240927	141600	339698910	5900	5900	5900	5900	0
318	20240927	141500	339698910	5900	5900	5900	5900	0
319	20240927	141400	339698910	5900	5900	5900	5900	0
320	20240927	141300	339698910	5900	5900	5900	5900	0
321	20240927	141200	339698910	5900	5900	5900	5870	1075
322	20240927	141100	333381640	5910	5910	5910	5890	197
323	20240927	141000	332220250	5900	5900	5900	5900	100
324	20240927	140900	331630250	5910	5910	5910	5910	0
325	20240927	140800	331630250	5910	5910	5910	5910	0
326	20240927	140700	331630250	5910	5910	5910	5910	0
327	20240927	140600	331630250	5910	5910	5910	5910	0
328	20240927	140500	331630250	5910	5910	5910	5910	0
329	20240927	140400	331630250	5910	5910	5910	5910	5
330	20240927	140300	331600700	5910	5910	5910	5910	15
331	20240927	140200	331512050	5910	5900	5910	5900	3
332	20240927	140100	331494340	5910	5910	5910	5910	4
333	20240927	140000	331470700	5910	5910	5910	5910	7
334	20240927	135900	331429330	5910	5910	5910	5910	0
335	20240927	135800	331429330	5910	5900	5910	5900	18
336	20240927	135700	331323110	5890	5890	5890	5890	14
337	20240927	135600	331240650	5900	5900	5900	5900	0
338	20240927	135500	331240650	5900	5900	5900	5900	0
339	20240927	135400	331240650	5900	5900	5900	5900	0
340	20240927	135300	331240650	5900	5900	5900	5900	1
341	20240927	135200	331234750	5890	5890	5890	5890	0
342	20240927	135100	331234750	5890	5890	5890	5890	10
343	20240927	135000	331175850	5900	5890	5900	5890	21
344	20240927	134900	331052150	5900	5900	5900	5900	6
345	20240927	134800	331016750	5910	5910	5920	5880	1842
346	20240927	134700	320175410	5910	5920	5920	5900	129
347	20240927	134600	319413510	5910	5910	5910	5910	5
348	20240927	134500	319383960	5920	5920	5920	5920	8
349	20240927	134400	319336600	5900	5900	5900	5900	0
350	20240927	134300	319336600	5900	5930	5930	5900	240
351	20240927	134200	317919980	5930	5930	5930	5930	0
352	20240927	134100	317919980	5930	5930	5930	5930	0
353	20240927	134000	317919980	5930	5910	5930	5910	7
354	20240927	133900	317878570	5930	5930	5930	5930	1
355	20240927	133800	317872640	5900	5930	5930	5900	1770
356	20240927	133700	307424860	5940	5920	5940	5920	441
357	20240927	133600	304813960	5920	5920	5920	5920	0
358	20240927	133500	304813960	5920	5930	5930	5920	1000
359	20240927	133400	298893940	5950	5930	5950	5930	12
360	20240927	133300	298822760	5950	5930	5950	5920	348
361	20240927	133200	296762420	5950	5940	5950	5920	331
362	20240927	133100	294801690	5950	5950	5950	5950	0
363	20240927	133000	294801690	5950	5940	5960	5940	998
364	20240927	132900	288873540	5960	5960	5960	5960	0
365	20240927	132800	288873540	5960	5960	5960	5960	0
366	20240927	132700	288873540	5960	5960	5960	5960	1
367	20240927	132600	288867580	5950	5950	5950	5950	50
368	20240927	132500	288570080	5960	5960	5960	5960	0
369	20240927	132400	288570080	5960	5960	5960	5960	0
370	20240927	132300	288570080	5960	5960	5960	5960	0
371	20240927	132200	288570080	5960	5940	5960	5940	7
372	20240927	132100	288528470	5960	5960	5960	5960	0
373	20240927	132000	288528470	5960	5960	5960	5960	0
374	20240927	131900	288528470	5960	5960	5960	5960	0
375	20240927	131800	288528470	5960	5960	5960	5960	0
376	20240927	131700	288528470	5960	5960	5960	5960	0
377	20240927	131600	288528470	5960	5960	5960	5960	0
378	20240927	131500	288528470	5960	5960	5960	5940	6
379	20240927	131400	288492790	5930	5960	5960	5930	131
380	20240927	131300	287715830	5960	5940	5960	5940	15
381	20240927	131200	287626680	5960	5960	5960	5960	0
382	20240927	131100	287626680	5960	5960	5960	5960	0
383	20240927	131000	287626680	5960	5960	5960	5960	0
384	20240927	130900	287626680	5960	5960	5960	5960	0
385	20240927	130800	287626680	5960	5960	5960	5960	0
386	20240927	130700	287626680	5960	5960	5960	5960	0
387	20240927	130600	287626680	5960	5960	5960	5960	1
388	20240927	130500	287620720	5940	5940	5940	5940	20
389	20240927	130400	287501920	5960	5950	5960	5950	2
390	20240927	130300	287490010	5960	5960	5960	5960	0
391	20240927	130200	287490010	5960	5960	5960	5960	0
392	20240927	130100	287490010	5960	5960	5960	5960	0
393	20240927	130000	287490010	5960	5950	5960	5950	10
394	20240927	125900	287430460	5960	5950	5960	5950	70
395	20240927	125800	287013760	5940	5940	5940	5940	5
396	20240927	125700	286984060	5950	5950	5950	5950	3
397	20240927	125600	286966210	5940	5940	5940	5940	919
398	20240927	125500	281507350	5940	5940	5940	5940	0
399	20240927	125400	281507350	5940	5940	5940	5940	20
400	20240927	125300	281388550	5940	5940	5940	5940	0
401	20240927	125200	281388550	5940	5940	5940	5940	20
402	20240927	125100	281269750	5940	5930	5940	5930	23
403	20240927	125000	281133280	5940	5940	5940	5940	0
404	20240927	124900	281133280	5940	5940	5940	5940	42
405	20240927	124800	280883800	5930	5930	5930	5930	200
406	20240927	124700	279697800	5940	5940	5940	5940	20
407	20240927	124600	279579000	5940	5940	5940	5940	3
408	20240927	124500	279561180	5930	5930	5930	5930	23
409	20240927	124400	279424790	5940	5940	5940	5940	2
410	20240927	124300	279412910	5930	5940	5940	5930	8
411	20240927	124200	279365440	5920	5930	5930	5920	61
412	20240927	124100	279004300	5940	5940	5940	5940	0
413	20240927	124000	279004300	5940	5940	5940	5940	20
414	20240927	123900	278885500	5940	5940	5940	5940	0
415	20240927	123800	278885500	5940	5940	5940	5940	20
416	20240927	123700	278766700	5940	5940	5940	5940	0
417	20240927	123600	278766700	5940	5940	5940	5940	40
418	20240927	123500	278529100	5940	5940	5940	5940	0
419	20240927	123400	278529100	5940	5940	5940	5940	0
420	20240927	123300	278529100	5940	5940	5940	5940	20
421	20240927	123200	278410300	5940	5940	5940	5940	0
422	20240927	123100	278410300	5940	5940	5940	5940	20
423	20240927	123000	278291500	5940	5940	5940	5940	0
424	20240927	122900	278291500	5940	5930	5940	5900	1001
425	20240927	122800	272371940	5940	5940	5940	5940	0
426	20240927	122700	272371940	5940	5940	5940	5940	1
427	20240927	122600	272366000	5930	5930	5930	5930	0
428	20240927	122500	272366000	5930	5930	5930	5930	93
429	20240927	122400	271814510	5940	5940	5940	5940	22
430	20240927	122300	271683830	5930	5930	5930	5930	5
431	20240927	122200	271654180	5940	5940	5940	5940	20
432	20240927	122100	271535380	5940	5940	5940	5940	0
433	20240927	122000	271535380	5940	5940	5940	5940	120
434	20240927	121900	270822580	5940	5940	5940	5940	0
435	20240927	121800	270822580	5940	5940	5940	5940	0
436	20240927	121700	270822580	5940	5940	5940	5940	20
437	20240927	121600	270703780	5940	5940	5940	5940	0
438	20240927	121500	270703780	5940	5930	5940	5930	56
439	20240927	121400	270371470	5930	5930	5930	5930	48
440	20240927	121300	270086830	5930	5930	5930	5930	0
441	20240927	121200	270086830	5930	5930	5930	5930	0
442	20240927	121100	270086830	5930	5930	5930	5930	0
443	20240927	121000	270086830	5930	5930	5930	5930	23
444	20240927	120900	269950440	5940	5940	5940	5940	0
445	20240927	120800	269950440	5940	5940	5940	5940	20
446	20240927	120700	269831640	5940	5940	5940	5940	0
447	20240927	120600	269831640	5940	5940	5940	5940	21
448	20240927	120500	269706900	5940	5940	5940	5940	0
449	20240927	120400	269706900	5940	5940	5940	5940	20
450	20240927	120300	269588100	5940	5940	5940	5940	0
451	20240927	120200	269588100	5940	5940	5940	5940	0
452	20240927	120100	269588100	5940	5940	5940	5940	27
453	20240927	120000	269427720	5940	5940	5940	5940	0
454	20240927	115900	269427720	5940	5940	5940	5940	526
455	20240927	115800	266303280	5930	5930	5930	5930	0
456	20240927	115700	266303280	5930	5940	5940	5930	120
457	20240927	115600	265591480	5940	5940	5940	5940	223
458	20240927	115500	264266860	5940	5930	5940	5930	117
459	20240927	115400	263571890	5940	5950	5950	5940	94
460	20240927	115300	263012830	5960	5960	5960	5960	12
461	20240927	115200	262941310	5970	5970	5970	5970	37
462	20240927	115100	262720420	5970	5970	5970	5970	0
463	20240927	115000	262720420	5970	5970	5970	5970	20
464	20240927	114900	262601020	5970	5970	5970	5970	0
465	20240927	114800	262601020	5970	5970	5970	5970	20
466	20240927	114700	262481620	5970	5970	5970	5970	0
467	20240927	114600	262481620	5970	5970	5970	5970	2
468	20240927	114500	262469680	5980	5980	5980	5980	20
469	20240927	114400	262350080	5990	5990	5990	5990	0
470	20240927	114300	262350080	5990	5990	5990	5990	40
471	20240927	114200	262110480	5990	5970	5990	5970	158
472	20240927	114100	261167200	5990	5990	5990	5990	21
473	20240927	114000	261041410	5970	5970	5970	5970	0
474	20240927	113900	261041410	5970	5970	5970	5970	20
475	20240927	113800	260922010	5970	5970	5970	5970	150
476	20240927	113700	260026510	5950	5940	5950	5940	1306
477	20240927	113600	252256010	5950	5950	5950	5930	513
478	20240927	113500	249213440	5950	5970	5970	5950	632
479	20240927	113400	245448360	5970	5980	5980	5970	30
480	20240927	113300	245269060	5990	5990	5990	5990	0
481	20240927	113200	245269060	5990	5950	5990	5940	369
482	20240927	113100	243075340	5950	5980	5980	5950	110
483	20240927	113000	242420410	6000	5990	6000	5970	72
484	20240927	112900	241990110	6000	6000	6000	6000	20
485	20240927	112800	241870110	6000	5990	6000	5990	4
486	20240927	112700	241846140	5990	6000	6000	5990	247
487	20240927	112600	240366110	6000	6000	6000	6000	5
488	20240927	112500	240336110	6000	6010	6010	6000	22
489	20240927	112400	240203910	6010	6010	6010	6010	0
490	20240927	112300	240203910	6010	6010	6010	6010	20
491	20240927	112200	240083710	6010	6000	6010	6000	108
492	20240927	112100	239435700	6020	6020	6020	6020	0
493	20240927	112000	239435700	6020	6000	6020	6000	71
494	20240927	111900	239009270	6000	6010	6010	6000	10
495	20240927	111800	238949230	6030	6030	6030	6030	20
496	20240927	111700	238828630	6030	6030	6030	6030	0
497	20240927	111600	238828630	6030	6030	6030	6000	293
498	20240927	111500	237069730	6000	6000	6000	6000	1628
499	20240927	111400	227301730	6000	5980	6000	5980	2443
500	20240927	111300	212652790	5980	5970	5980	5970	802
501	20240927	111200	207857140	5980	5940	5980	5940	3478
502	20240927	111100	187129140	5950	5930	5950	5930	2972
503	20240927	111000	169491430	5920	5920	5920	5920	278
504	20240927	110900	167845670	5920	5920	5920	5920	20
505	20240927	110800	167727270	5920	5920	5920	5920	4
506	20240927	110700	167703590	5930	5930	5930	5930	20
507	20240927	110600	167584990	5930	5920	5930	5920	999
508	20240927	110500	161670890	5920	5920	5920	5920	0
509	20240927	110400	161670890	5920	5920	5920	5920	20
510	20240927	110300	161552490	5920	5910	5920	5910	11
511	20240927	110200	161487470	5910	5910	5910	5910	20
512	20240927	110100	161369270	5920	5920	5920	5920	0
513	20240927	110000	161369270	5920	5920	5920	5910	23
514	20240927	105900	161233120	5900	5920	5920	5900	1043
515	20240927	105800	155079380	5900	5900	5920	5900	1753
516	20240927	105700	144736660	5900	5900	5900	5900	22
517	20240927	105600	144606860	5920	5920	5920	5880	1652
518	20240927	105500	134887950	5910	5910	5910	5910	41
519	20240927	105400	134645640	5910	5910	5910	5910	0
520	20240927	105300	134645640	5910	5910	5910	5910	20
521	20240927	105200	134527440	5910	5910	5910	5910	0
522	20240927	105100	134527440	5910	5910	5910	5910	20
523	20240927	105000	134409240	5910	5900	5910	5890	508
524	20240927	104900	131416970	5900	5900	5900	5900	0
525	20240927	104800	131416970	5900	5900	5900	5900	18
526	20240927	104700	131310770	5900	5910	5910	5900	111
527	20240927	104600	130655830	5920	5920	5920	5920	20
528	20240927	104500	130537430	5920	5920	5920	5920	0
529	20240927	104400	130537430	5920	5930	5930	5920	22
530	20240927	104300	130406990	5930	5920	5930	5920	3
531	20240927	104200	130389220	5930	5930	5930	5930	20
532	20240927	104100	130270620	5930	5930	5930	5930	0
533	20240927	104000	130270620	5930	5930	5930	5930	1
534	20240927	103900	130264690	5930	5930	5930	5930	22
535	20240927	103800	130134230	5930	5930	5930	5930	3
536	20240927	103700	130116440	5930	5930	5930	5930	20
537	20240927	103600	129997840	5930	5930	5930	5930	0
538	20240927	103500	129997840	5930	5930	5930	5930	20
539	20240927	103400	129879240	5930	5930	5930	5930	0
540	20240927	103300	129879240	5930	5930	5930	5930	1
541	20240927	103200	129873310	5940	5940	5940	5940	21
542	20240927	103100	129748570	5900	5920	5920	5900	470
543	20240927	103000	126974890	5940	5930	5940	5930	20
544	20240927	102900	126856100	5940	5940	5940	5940	0
545	20240927	102800	126856100	5940	5940	5940	5940	20
546	20240927	102700	126737300	5940	5940	5940	5940	0
547	20240927	102600	126737300	5940	5940	5940	5940	20
548	20240927	102500	126618500	5940	5940	5940	5940	0
549	20240927	102400	126618500	5940	5930	5940	5930	841
550	20240927	102300	121627860	5930	5930	5930	5930	20
551	20240927	102200	121509260	5930	5930	5930	5930	0
552	20240927	102100	121509260	5930	5920	5930	5900	352
553	20240927	102000	119431180	5920	5920	5920	5920	0
554	20240927	101900	119431180	5920	5920	5920	5920	20
555	20240927	101800	119312780	5920	5920	5920	5920	1
556	20240927	101700	119306860	5920	5920	5920	5920	80
557	20240927	101600	118833260	5920	5920	5920	5920	0
558	20240927	101500	118833260	5920	5920	5920	5920	0
559	20240927	101400	118833260	5920	5920	5920	5920	0
560	20240927	101300	118833260	5920	5920	5920	5920	0
561	20240927	101200	118833260	5920	5920	5920	5920	20
562	20240927	101100	118714860	5920	5920	5920	5920	10
563	20240927	101000	118655660	5920	5920	5920	5920	20
564	20240927	100900	118537260	5920	5920	5920	5920	0
565	20240927	100800	118537260	5920	5920	5920	5920	0
566	20240927	100700	118537260	5920	5920	5920	5920	20
567	20240927	100600	118418860	5920	5920	5920	5920	0
568	20240927	100500	118418860	5920	5920	5920	5920	70
569	20240927	100400	118004460	5900	5900	5900	5900	0
570	20240927	100300	118004460	5900	5920	5920	5900	140
571	20240927	100200	117177660	5920	5920	5920	5920	2
572	20240927	100100	117165820	5920	5920	5920	5920	0
573	20240927	100000	117165820	5920	5920	5920	5920	21
574	20240927	095900	117041500	5930	5930	5930	5930	0
575	20240927	095800	117041500	5930	5930	5930	5930	1
576	20240927	095700	117035570	5890	5890	5890	5890	0
577	20240927	095600	117035570	5890	5890	5890	5890	0
578	20240927	095500	117035570	5890	5890	5890	5890	0
579	20240927	095400	117035570	5890	5900	5900	5890	1150
580	20240927	095300	110251570	5900	5900	5900	5900	1
581	20240927	095200	110245670	5930	5930	5930	5930	0
582	20240927	095100	110245670	5930	5930	5930	5930	20
583	20240927	095000	110127070	5930	5930	5930	5930	0
584	20240927	094900	110127070	5930	5930	5930	5930	20
585	20240927	094800	110008470	5930	5930	5930	5930	0
586	20240927	094700	110008470	5930	5930	5930	5930	20
587	20240927	094600	109889870	5930	5930	5930	5930	0
588	20240927	094500	109889870	5930	5930	5930	5930	0
589	20240927	094400	109889870	5930	5930	5930	5930	20
590	20240927	094300	109771270	5930	5930	5930	5930	5
591	20240927	094200	109741620	5930	5930	5930	5930	71
592	20240927	094100	109320590	5900	5930	5930	5900	1011
593	20240927	094000	103355360	5900	5930	5930	5900	123
594	20240927	093900	102626060	5930	5930	5930	5930	0
595	20240927	093800	102626060	5930	5930	5930	5930	53
596	20240927	093700	102311770	5930	5930	5930	5930	0
597	20240927	093600	102311770	5930	5900	5930	5900	3576
598	20240927	093500	81203200	5900	5900	5900	5900	120
599	20240927	093400	80495200	5900	5900	5900	5900	0
600	20240927	093300	80495200	5900	5900	5900	5900	1727
601	20240927	093200	70305900	5900	5900	5900	5900	273
602	20240927	093100	68695200	5910	5910	5910	5910	373
603	20240927	093000	66490770	5910	5910	5910	5910	0
604	20240927	092900	66490770	5910	5910	5910	5910	0
605	20240927	092800	66490770	5910	5910	5910	5910	180
606	20240927	092700	65426970	5910	5910	5910	5910	0
607	20240927	092600	65426970	5910	5910	5910	5910	955
608	20240927	092500	59782920	5900	5920	5930	5900	2821
609	20240927	092400	43083080	5930	5930	5930	5930	20
610	20240927	092300	42964480	5910	5910	5910	5910	500
611	20240927	092200	40009480	5930	5930	5930	5930	40
612	20240927	092100	39772280	5930	5930	5930	5930	0
613	20240927	092000	39772280	5930	5930	5930	5930	500
614	20240927	091900	36807280	5930	5910	5930	5910	479
615	20240927	091800	33973630	5910	5910	5910	5910	859
616	20240927	091700	28896940	5910	5900	5910	5900	14
617	20240927	091600	28814250	5910	5910	5910	5910	0
618	20240927	091500	28814250	5910	5900	5910	5880	1021
619	20240927	091400	22810110	5910	5890	5910	5880	1001
620	20240927	091300	16924140	5910	5910	5910	5910	20
621	20240927	091200	16805940	5890	5900	5900	5890	131
622	20240927	091100	16034330	5910	5920	5920	5890	12
623	20240927	091000	15963520	5930	5900	5930	5890	4
624	20240927	090900	15939900	5930	5930	5930	5930	0
625	20240927	090800	15939900	5930	5930	5930	5930	0
626	20240927	090700	15939900	5930	5930	5930	5930	0
627	20240927	090600	15939900	5930	5930	5930	5930	1
628	20240927	090500	15933970	5930	5930	5930	5930	601
629	20240927	090400	12370040	5890	5890	5890	5890	0
630	20240927	090300	12370040	5890	5910	5910	5890	373
631	20240927	090200	10173030	5900	5900	5900	5900	73
632	20240927	090100	9742330	5940	5920	5940	5900	1380
633	20240927	090000	1587140	5940	5900	5940	5900	269