KissMeData/089790/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200100	309310350	5420	5420	5420	5420	376
3	20240926	200000	309310350	5420	5420	5420	5420	0
4	20240926	195900	309310350	5420	5420	5420	5420	0
5	20240926	195800	309310350	5420	5420	5420	5420	0
6	20240926	195700	309310350	5420	5420	5420	5420	0
7	20240926	195600	309310350	5420	5420	5420	5420	0
8	20240926	195500	309310350	5420	5420	5420	5420	0
9	20240926	195400	309310350	5420	5420	5420	5420	0
10	20240926	195300	309310350	5420	5420	5420	5420	0
11	20240926	195200	309310350	5420	5420	5420	5420	0
12	20240926	195100	309310350	5420	5420	5420	5420	0
13	20240926	195000	309310350	5420	5420	5420	5420	0
14	20240926	194900	309310350	5420	5420	5420	5420	0
15	20240926	194800	309310350	5420	5420	5420	5420	0
16	20240926	194700	309310350	5420	5420	5420	5420	0
17	20240926	194600	309310350	5420	5420	5420	5420	0
18	20240926	194500	309310350	5420	5420	5420	5420	0
19	20240926	194400	309310350	5420	5420	5420	5420	0
20	20240926	194300	309310350	5420	5420	5420	5420	0
21	20240926	194200	309310350	5420	5420	5420	5420	0
22	20240926	194100	309310350	5420	5420	5420	5420	0
23	20240926	194000	309310350	5420	5420	5420	5420	0
24	20240926	193900	309310350	5420	5420	5420	5420	0
25	20240926	193800	309310350	5420	5420	5420	5420	0
26	20240926	193700	309310350	5420	5420	5420	5420	0
27	20240926	193600	309310350	5420	5420	5420	5420	0
28	20240926	193500	309310350	5420	5420	5420	5420	0
29	20240926	193400	309310350	5420	5420	5420	5420	0
30	20240926	193300	309310350	5420	5420	5420	5420	0
31	20240926	193200	309310350	5420	5420	5420	5420	0
32	20240926	193100	309310350	5420	5420	5420	5420	376
33	20240926	193000	309310350	5420	5420	5420	5420	0
34	20240926	192900	309310350	5420	5420	5420	5420	0
35	20240926	192800	309310350	5420	5420	5420	5420	0
36	20240926	192700	309310350	5420	5420	5420	5420	0
37	20240926	192600	309310350	5420	5420	5420	5420	0
38	20240926	192500	309310350	5420	5420	5420	5420	0
39	20240926	192400	309310350	5420	5420	5420	5420	0
40	20240926	192300	309310350	5420	5420	5420	5420	0
41	20240926	192200	309310350	5420	5420	5420	5420	0
42	20240926	192100	309310350	5420	5420	5420	5420	0
43	20240926	192000	309310350	5420	5420	5420	5420	0
44	20240926	191900	309310350	5420	5420	5420	5420	0
45	20240926	191800	309310350	5420	5420	5420	5420	0
46	20240926	191700	309310350	5420	5420	5420	5420	0
47	20240926	191600	309310350	5420	5420	5420	5420	0
48	20240926	191500	309310350	5420	5420	5420	5420	0
49	20240926	191400	309310350	5420	5420	5420	5420	0
50	20240926	191300	309310350	5420	5420	5420	5420	0
51	20240926	191200	309310350	5420	5420	5420	5420	0
52	20240926	191100	309310350	5420	5420	5420	5420	0
53	20240926	191000	309310350	5420	5420	5420	5420	0
54	20240926	190900	309310350	5420	5420	5420	5420	0
55	20240926	190800	309310350	5420	5420	5420	5420	0
56	20240926	190700	309310350	5420	5420	5420	5420	0
57	20240926	190600	309310350	5420	5420	5420	5420	0
58	20240926	190500	309310350	5420	5420	5420	5420	0
59	20240926	190400	309310350	5420	5420	5420	5420	0
60	20240926	190300	309310350	5420	5420	5420	5420	0
61	20240926	190200	309310350	5420	5420	5420	5420	0
62	20240926	190100	309310350	5420	5420	5420	5420	376
63	20240926	190000	309310350	5420	5420	5420	5420	0
64	20240926	185900	309310350	5420	5420	5420	5420	0
65	20240926	185800	309310350	5420	5420	5420	5420	0
66	20240926	185700	309310350	5420	5420	5420	5420	0
67	20240926	185600	309310350	5420	5420	5420	5420	0
68	20240926	185500	309310350	5420	5420	5420	5420	0
69	20240926	185400	309310350	5420	5420	5420	5420	0
70	20240926	185300	309310350	5420	5420	5420	5420	0
71	20240926	185200	309310350	5420	5420	5420	5420	0
72	20240926	185100	309310350	5420	5420	5420	5420	0
73	20240926	185000	309310350	5420	5420	5420	5420	0
74	20240926	184900	309310350	5420	5420	5420	5420	0
75	20240926	184800	309310350	5420	5420	5420	5420	0
76	20240926	184700	309310350	5420	5420	5420	5420	0
77	20240926	184600	309310350	5420	5420	5420	5420	0
78	20240926	184500	309310350	5420	5420	5420	5420	0
79	20240926	184400	309310350	5420	5420	5420	5420	0
80	20240926	184300	309310350	5420	5420	5420	5420	0
81	20240926	184200	309310350	5420	5420	5420	5420	0
82	20240926	184100	309310350	5420	5420	5420	5420	0
83	20240926	184000	309310350	5420	5420	5420	5420	0
84	20240926	183900	309310350	5420	5420	5420	5420	0
85	20240926	183800	309310350	5420	5420	5420	5420	0
86	20240926	183700	309310350	5420	5420	5420	5420	0
87	20240926	183600	309310350	5420	5420	5420	5420	0
88	20240926	183500	309310350	5420	5420	5420	5420	0
89	20240926	183400	309310350	5420	5420	5420	5420	0
90	20240926	183300	309310350	5420	5420	5420	5420	0
91	20240926	183200	309310350	5420	5420	5420	5420	0
92	20240926	183100	309310350	5420	5420	5420	5420	376
93	20240926	183000	309310350	5420	5420	5420	5420	0
94	20240926	182900	309310350	5420	5420	5420	5420	0
95	20240926	182800	309310350	5420	5420	5420	5420	0
96	20240926	182700	309310350	5420	5420	5420	5420	0
97	20240926	182600	309310350	5420	5420	5420	5420	0
98	20240926	182500	309310350	5420	5420	5420	5420	0
99	20240926	182400	309310350	5420	5420	5420	5420	0
100	20240926	182300	309310350	5420	5420	5420	5420	0
101	20240926	182200	309310350	5420	5420	5420	5420	0
102	20240926	182100	309310350	5420	5420	5420	5420	0
103	20240926	182000	309310350	5420	5420	5420	5420	0
104	20240926	181900	309310350	5420	5420	5420	5420	0
105	20240926	181800	309310350	5420	5420	5420	5420	0
106	20240926	181700	309310350	5420	5420	5420	5420	0
107	20240926	181600	309310350	5420	5420	5420	5420	0
108	20240926	181500	309310350	5420	5420	5420	5420	0
109	20240926	181400	309310350	5420	5420	5420	5420	0
110	20240926	181300	309310350	5420	5420	5420	5420	0
111	20240926	181200	309310350	5420	5420	5420	5420	0
112	20240926	181100	309310350	5420	5420	5420	5420	0
113	20240926	181000	309310350	5420	5420	5420	5420	0
114	20240926	180900	309310350	5420	5420	5420	5420	0
115	20240926	180800	309310350	5420	5420	5420	5420	0
116	20240926	180700	309310350	5420	5420	5420	5420	0
117	20240926	180600	309310350	5420	5420	5420	5420	0
118	20240926	180500	309310350	5420	5420	5420	5420	0
119	20240926	180400	309310350	5420	5420	5420	5420	0
120	20240926	180300	309310350	5420	5420	5420	5420	0
121	20240926	180200	309310350	5420	5420	5420	5420	0
122	20240926	180100	309310350	5420	5420	5420	5420	376
123	20240926	180000	309310350	5420	5420	5420	5420	0
124	20240926	175900	309310350	5420	5420	5420	5420	0
125	20240926	175800	309310350	5420	5420	5420	5420	0
126	20240926	175700	309310350	5420	5420	5420	5420	0
127	20240926	175600	309310350	5420	5420	5420	5420	0
128	20240926	175500	309310350	5420	5420	5420	5420	0
129	20240926	175400	309310350	5420	5420	5420	5420	0
130	20240926	175300	309310350	5420	5420	5420	5420	0
131	20240926	175200	309310350	5420	5420	5420	5420	0
132	20240926	175100	309310350	5420	5420	5420	5420	0
133	20240926	175000	309310350	5420	5420	5420	5420	0
134	20240926	174900	309310350	5420	5420	5420	5420	0
135	20240926	174800	309310350	5420	5420	5420	5420	0
136	20240926	174700	309310350	5420	5420	5420	5420	0
137	20240926	174600	309310350	5420	5420	5420	5420	0
138	20240926	174500	309310350	5420	5420	5420	5420	0
139	20240926	174400	309310350	5420	5420	5420	5420	0
140	20240926	174300	309310350	5420	5420	5420	5420	0
141	20240926	174200	309310350	5420	5420	5420	5420	0
142	20240926	174100	309310350	5420	5420	5420	5420	0
143	20240926	174000	309310350	5420	5420	5420	5420	0
144	20240926	173900	309310350	5420	5420	5420	5420	0
145	20240926	173800	309310350	5420	5420	5420	5420	0
146	20240926	173700	309310350	5420	5420	5420	5420	0
147	20240926	173600	309310350	5420	5420	5420	5420	0
148	20240926	173500	309310350	5420	5420	5420	5420	0
149	20240926	173400	309310350	5420	5420	5420	5420	0
150	20240926	173300	309310350	5420	5420	5420	5420	0
151	20240926	173200	309310350	5420	5420	5420	5420	0
152	20240926	173100	309310350	5420	5420	5420	5420	376
153	20240926	173000	309310350	5420	5420	5420	5420	0
154	20240926	172900	309310350	5420	5420	5420	5420	0
155	20240926	172800	309310350	5420	5420	5420	5420	0
156	20240926	172700	309310350	5420	5420	5420	5420	0
157	20240926	172600	309310350	5420	5420	5420	5420	0
158	20240926	172500	309310350	5420	5420	5420	5420	0
159	20240926	172400	309310350	5420	5420	5420	5420	0
160	20240926	172300	309310350	5420	5420	5420	5420	0
161	20240926	172200	309310350	5420	5420	5420	5420	0
162	20240926	172100	309310350	5420	5420	5420	5420	0
163	20240926	172000	309310350	5420	5420	5420	5420	0
164	20240926	171900	309310350	5420	5420	5420	5420	0
165	20240926	171800	309310350	5420	5420	5420	5420	0
166	20240926	171700	309310350	5420	5420	5420	5420	0
167	20240926	171600	309310350	5420	5420	5420	5420	0
168	20240926	171500	309310350	5420	5420	5420	5420	0
169	20240926	171400	309310350	5420	5420	5420	5420	0
170	20240926	171300	309310350	5420	5420	5420	5420	0
171	20240926	171200	309310350	5420	5420	5420	5420	0
172	20240926	171100	309310350	5420	5420	5420	5420	0
173	20240926	171000	309310350	5420	5420	5420	5420	0
174	20240926	170900	309310350	5420	5420	5420	5420	0
175	20240926	170800	309310350	5420	5420	5420	5420	0
176	20240926	170700	309310350	5420	5420	5420	5420	0
177	20240926	170600	309310350	5420	5420	5420	5420	0
178	20240926	170500	309310350	5420	5420	5420	5420	0
179	20240926	170400	309310350	5420	5420	5420	5420	0
180	20240926	170300	309310350	5420	5420	5420	5420	0
181	20240926	170200	309310350	5420	5420	5420	5420	0
182	20240926	170100	309310350	5420	5420	5420	5420	376
183	20240926	170000	309310350	5420	5420	5420	5420	0
184	20240926	165900	309310350	5420	5420	5420	5420	0
185	20240926	165800	309310350	5420	5420	5420	5420	0
186	20240926	165700	309310350	5420	5420	5420	5420	0
187	20240926	165600	309310350	5420	5420	5420	5420	0
188	20240926	165500	309310350	5420	5420	5420	5420	0
189	20240926	165400	309310350	5420	5420	5420	5420	0
190	20240926	165300	309310350	5420	5420	5420	5420	0
191	20240926	165200	309310350	5420	5420	5420	5420	0
192	20240926	165100	309310350	5420	5420	5420	5420	0
193	20240926	165000	309310350	5420	5420	5420	5420	0
194	20240926	164900	309310350	5420	5420	5420	5420	0
195	20240926	164800	309310350	5420	5420	5420	5420	0
196	20240926	164700	309310350	5420	5420	5420	5420	0
197	20240926	164600	309310350	5420	5420	5420	5420	0
198	20240926	164500	309310350	5420	5420	5420	5420	0
199	20240926	164400	309310350	5420	5420	5420	5420	0
200	20240926	164300	309310350	5420	5420	5420	5420	0
201	20240926	164200	309310350	5420	5420	5420	5420	0
202	20240926	164100	309310350	5420	5420	5420	5420	0
203	20240926	164000	309310350	5420	5420	5420	5420	0
204	20240926	163900	309310350	5420	5420	5420	5420	0
205	20240926	163800	309310350	5420	5420	5420	5420	0
206	20240926	163700	309310350	5420	5420	5420	5420	0
207	20240926	163600	309310350	5420	5420	5420	5420	0
208	20240926	163500	309310350	5420	5420	5420	5420	0
209	20240926	163400	309310350	5420	5420	5420	5420	0
210	20240926	163300	309310350	5420	5420	5420	5420	0
211	20240926	163200	309310350	5420	5420	5420	5420	0
212	20240926	163100	309310350	5420	5420	5420	5420	376
213	20240926	163000	309310350	5420	5420	5420	5420	0
214	20240926	162900	309310350	5420	5420	5420	5420	0
215	20240926	162800	309310350	5420	5420	5420	5420	0
216	20240926	162700	309310350	5420	5420	5420	5420	0
217	20240926	162600	309310350	5420	5420	5420	5420	0
218	20240926	162500	309310350	5420	5420	5420	5420	0
219	20240926	162400	309310350	5420	5420	5420	5420	0
220	20240926	162300	309310350	5420	5420	5420	5420	0
221	20240926	162200	309310350	5420	5420	5420	5420	0
222	20240926	162100	309310350	5420	5420	5420	5420	0
223	20240926	162000	309310350	5420	5420	5420	5420	0
224	20240926	161900	309310350	5420	5420	5420	5420	0
225	20240926	161800	309310350	5420	5420	5420	5420	0
226	20240926	161700	309310350	5420	5420	5420	5420	0
227	20240926	161600	309310350	5420	5420	5420	5420	0
228	20240926	161500	309310350	5420	5420	5420	5420	0
229	20240926	161400	309310350	5420	5420	5420	5420	0
230	20240926	161300	309310350	5420	5420	5420	5420	0
231	20240926	161200	309310350	5420	5420	5420	5420	0
232	20240926	161100	309310350	5420	5420	5420	5420	0
233	20240926	161000	309310350	5420	5420	5420	5420	0
234	20240926	160900	309310350	5420	5420	5420	5420	0
235	20240926	160800	309310350	5420	5420	5420	5420	0
236	20240926	160700	309310350	5420	5420	5420	5420	0
237	20240926	160600	309310350	5420	5420	5420	5420	0
238	20240926	160500	309310350	5420	5420	5420	5420	0
239	20240926	160400	309310350	5420	5420	5420	5420	0
240	20240926	160300	309310350	5420	5420	5420	5420	0
241	20240926	160200	309310350	5420	5420	5420	5420	0
242	20240926	160100	309310350	5420	5420	5420	5420	376
243	20240926	160000	309310350	5420	5420	5420	5420	0
244	20240926	155900	309310350	5420	5420	5420	5420	0
245	20240926	155800	309310350	5420	5420	5420	5420	0
246	20240926	155700	309310350	5420	5420	5420	5420	0
247	20240926	155600	309310350	5420	5420	5420	5420	0
248	20240926	155500	309310350	5420	5420	5420	5420	0
249	20240926	155400	309310350	5420	5420	5420	5420	0
250	20240926	155300	309310350	5420	5420	5420	5420	0
251	20240926	155200	309310350	5420	5420	5420	5420	0
252	20240926	155100	309310350	5420	5420	5420	5420	0
253	20240926	155000	309310350	5420	5420	5420	5420	0
254	20240926	154900	309310350	5420	5420	5420	5420	0
255	20240926	154800	309310350	5420	5420	5420	5420	0
256	20240926	154700	309310350	5420	5420	5420	5420	0
257	20240926	154600	309310350	5420	5420	5420	5420	0
258	20240926	154500	309310350	5420	5420	5420	5420	0
259	20240926	154400	309310350	5420	5420	5420	5420	0
260	20240926	154300	309310350	5420	5420	5420	5420	0
261	20240926	154200	309310350	5420	5420	5420	5420	0
262	20240926	154100	309310350	5420	5420	5420	5420	0
263	20240926	154000	309310350	5420	5420	5420	5420	0
264	20240926	153900	309310350	5420	5420	5420	5420	0
265	20240926	153800	309310350	5420	5420	5420	5420	0
266	20240926	153700	309310350	5420	5420	5420	5420	0
267	20240926	153600	309310350	5420	5420	5420	5420	0
268	20240926	153500	309310350	5420	5420	5420	5420	0
269	20240926	153400	309310350	5420	5420	5420	5420	0
270	20240926	153300	309310350	5420	5420	5420	5420	0
271	20240926	153200	309310350	5420	5420	5420	5420	0
272	20240926	153100	309310350	5420	5420	5420	5420	376
273	20240926	153000	309310350	5420	5420	5420	5420	376
274	20240926	152900	307272430	5400	5400	5400	5400	0
275	20240926	152800	307272430	5400	5400	5400	5400	0
276	20240926	152700	307272430	5400	5400	5400	5400	0
277	20240926	152600	307272430	5400	5400	5400	5400	0
278	20240926	152500	307272430	5400	5400	5400	5400	0
279	20240926	152400	307272430	5400	5400	5400	5400	0
280	20240926	152300	307272430	5400	5400	5400	5400	0
281	20240926	152200	307272430	5400	5400	5400	5400	0
282	20240926	152100	307272430	5400	5400	5400	5400	0
283	20240926	152000	307272430	5400	5400	5400	5400	0
284	20240926	151900	307272430	5400	5400	5400	5400	38
285	20240926	151800	307067230	5400	5400	5400	5400	0
286	20240926	151700	307067230	5400	5400	5400	5400	64
287	20240926	151600	306721630	5400	5400	5400	5400	104
288	20240926	151500	306160030	5400	5400	5400	5400	31
289	20240926	151400	305992630	5410	5410	5410	5410	0
290	20240926	151300	305992630	5410	5410	5410	5410	5
291	20240926	151200	305965580	5420	5410	5420	5410	230
292	20240926	151100	304721270	5420	5420	5420	5420	3
293	20240926	151000	304705010	5420	5400	5420	5400	63
294	20240926	150900	304364770	5400	5400	5400	5400	31
295	20240926	150800	304197370	5400	5400	5400	5400	0
296	20240926	150700	304197370	5400	5400	5400	5400	0
297	20240926	150600	304197370	5400	5410	5410	5400	32
298	20240926	150500	304024560	5420	5420	5420	5420	0
299	20240926	150400	304024560	5420	5420	5420	5420	1
300	20240926	150300	304019140	5390	5390	5390	5390	55
301	20240926	150200	303722690	5390	5400	5400	5390	32
302	20240926	150100	303549900	5410	5400	5410	5400	10
303	20240926	150000	303495890	5400	5400	5400	5400	9
304	20240926	145900	303447290	5400	5400	5400	5400	31
305	20240926	145800	303279890	5420	5420	5420	5420	0
306	20240926	145700	303279890	5420	5420	5420	5420	0
307	20240926	145600	303279890	5420	5400	5420	5400	101
308	20240926	145500	302734470	5410	5400	5410	5400	32
309	20240926	145400	302561660	5410	5410	5410	5410	0
310	20240926	145300	302561660	5410	5410	5410	5410	0
311	20240926	145200	302561660	5410	5410	5410	5410	0
312	20240926	145100	302561660	5410	5400	5410	5400	32
313	20240926	145000	302388850	5410	5410	5410	5410	26
314	20240926	144900	302248190	5410	5410	5410	5410	74
315	20240926	144800	301847850	5410	5410	5410	5410	50
316	20240926	144700	301577350	5410	5410	5410	5410	0
317	20240926	144600	301577350	5410	5410	5410	5410	31
318	20240926	144500	301409640	5410	5410	5410	5410	2
319	20240926	144400	301398820	5420	5420	5420	5420	65
320	20240926	144300	301046520	5420	5420	5420	5420	43
321	20240926	144200	300813460	5410	5400	5410	5400	868
322	20240926	144100	296119220	5400	5390	5400	5390	35
323	20240926	144000	295930530	5400	5400	5400	5400	0
324	20240926	143900	295930530	5400	5390	5400	5390	25
325	20240926	143800	295795640	5400	5400	5400	5400	0
326	20240926	143700	295795640	5400	5400	5400	5400	0
327	20240926	143600	295795640	5400	5400	5400	5400	0
328	20240926	143500	295795640	5400	5400	5400	5400	0
329	20240926	143400	295795640	5400	5400	5400	5400	96
330	20240926	143300	295277240	5400	5400	5400	5400	31
331	20240926	143200	295109840	5420	5420	5420	5420	0
332	20240926	143100	295109840	5420	5410	5420	5410	2
333	20240926	143000	295099010	5400	5400	5400	5400	4
334	20240926	142900	295077410	5400	5400	5400	5400	0
335	20240926	142800	295077410	5400	5400	5400	5400	20
336	20240926	142700	294969410	5400	5410	5410	5400	33
337	20240926	142600	294791190	5410	5410	5410	5410	0
338	20240926	142500	294791190	5410	5410	5410	5410	0
339	20240926	142400	294791190	5410	5410	5410	5410	0
340	20240926	142300	294791190	5410	5410	5410	5410	1
341	20240926	142200	294785780	5400	5400	5400	5400	2
342	20240926	142100	294774980	5400	5410	5410	5400	33
343	20240926	142000	294596760	5410	5410	5410	5410	2
344	20240926	141900	294585940	5420	5420	5420	5420	1150
345	20240926	141800	288352940	5420	5420	5420	5420	0
346	20240926	141700	288352940	5420	5410	5420	5410	2
347	20240926	141600	288342110	5390	5390	5390	5390	31
348	20240926	141500	288175020	5420	5420	5420	5420	4
349	20240926	141400	288153340	5420	5420	5420	5420	0
350	20240926	141300	288153340	5420	5420	5420	5420	0
351	20240926	141200	288153340	5420	5420	5420	5420	2
352	20240926	141100	288142500	5410	5390	5410	5390	6
353	20240926	141000	288110120	5390	5390	5390	5390	31
354	20240926	140900	287943030	5420	5400	5420	5390	9
355	20240926	140800	287894400	5400	5400	5400	5400	1
356	20240926	140700	287889000	5430	5410	5430	5410	4
357	20240926	140600	287867330	5390	5390	5390	5390	0
358	20240926	140500	287867330	5390	5390	5390	5390	0
359	20240926	140400	287867330	5390	5390	5390	5390	27
360	20240926	140300	287721800	5400	5400	5400	5400	9
361	20240926	140200	287673200	5400	5400	5400	5400	0
362	20240926	140100	287673200	5400	5410	5410	5400	14
363	20240926	140000	287597590	5420	5420	5420	5420	0
364	20240926	135900	287597590	5420	5420	5420	5420	0
365	20240926	135800	287597590	5420	5420	5420	5420	0
366	20240926	135700	287597590	5420	5420	5420	5420	526
367	20240926	135600	284746670	5400	5400	5400	5400	0
368	20240926	135500	284746670	5400	5400	5400	5400	32
369	20240926	135400	284573870	5410	5410	5410	5410	2
370	20240926	135300	284563050	5420	5420	5420	5420	0
371	20240926	135200	284563050	5420	5420	5420	5420	0
372	20240926	135100	284563050	5420	5420	5420	5420	0
373	20240926	135000	284563050	5420	5400	5420	5400	5
374	20240926	134900	284536010	5400	5400	5400	5400	0
375	20240926	134800	284536010	5400	5400	5400	5400	31
376	20240926	134700	284368610	5410	5430	5430	5410	501
377	20240926	134600	281649030	5430	5430	5430	5430	838
378	20240926	134500	277098690	5430	5430	5430	5430	20
379	20240926	134400	276990090	5430	5430	5430	5430	0
380	20240926	134300	276990090	5430	5420	5430	5420	124
381	20240926	134200	276317970	5420	5420	5420	5420	0
382	20240926	134100	276317970	5420	5420	5420	5420	31
383	20240926	134000	276149950	5420	5420	5430	5420	11
384	20240926	133900	276090310	5420	5420	5420	5420	1
385	20240926	133800	276084890	5410	5410	5410	5410	81
386	20240926	133700	275646680	5410	5410	5410	5410	0
387	20240926	133600	275646680	5410	5410	5410	5410	0
388	20240926	133500	275646680	5410	5380	5410	5380	57
389	20240926	133400	275339240	5390	5400	5400	5390	4
390	20240926	133300	275317660	5410	5410	5410	5410	26
391	20240926	133200	275177000	5410	5410	5410	5410	0
392	20240926	133100	275177000	5410	5410	5410	5410	0
393	20240926	133000	275177000	5410	5410	5410	5410	0
394	20240926	132900	275177000	5410	5410	5410	5410	0
395	20240926	132800	275177000	5410	5390	5410	5380	532
396	20240926	132700	272312770	5400	5400	5400	5400	2
397	20240926	132600	272301970	5400	5400	5400	5400	60
398	20240926	132500	271977970	5400	5400	5400	5400	0
399	20240926	132400	271977970	5400	5400	5400	5400	0
400	20240926	132300	271977970	5400	5400	5400	5400	0
401	20240926	132200	271977970	5400	5400	5400	5400	2
402	20240926	132100	271967170	5400	5410	5410	5400	36
403	20240926	132000	271772760	5430	5400	5430	5400	25
404	20240926	131900	271637110	5390	5390	5390	5390	0
405	20240926	131800	271637110	5390	5390	5390	5390	0
406	20240926	131700	271637110	5390	5390	5390	5390	0
407	20240926	131600	271637110	5390	5390	5390	5390	277
408	20240926	131500	270144080	5430	5430	5430	5430	1
409	20240926	131400	270138650	5390	5430	5430	5390	34
410	20240926	131300	269955270	5400	5400	5430	5400	115
411	20240926	131200	269334010	5400	5400	5400	5400	100
412	20240926	131100	268794010	5410	5410	5410	5410	1
413	20240926	131000	268788600	5400	5400	5400	5400	3
414	20240926	130900	268772400	5400	5400	5400	5400	0
415	20240926	130800	268772400	5400	5400	5400	5400	31
416	20240926	130700	268605000	5430	5410	5430	5410	3
417	20240926	130600	268588750	5430	5430	5430	5420	22
418	20240926	130500	268469310	5430	5420	5440	5420	29
419	20240926	130400	268311890	5420	5420	5420	5420	0
420	20240926	130300	268311890	5420	5420	5420	5420	0
421	20240926	130200	268311890	5420	5420	5420	5420	2
422	20240926	130100	268301050	5400	5400	5400	5400	4
423	20240926	130000	268279450	5400	5420	5420	5400	33
424	20240926	125900	268101220	5420	5420	5420	5420	0
425	20240926	125800	268101220	5420	5420	5420	5420	0
426	20240926	125700	268101220	5420	5400	5420	5400	19
427	20240926	125600	267998600	5420	5420	5420	5420	0
428	20240926	125500	267998600	5420	5420	5420	5420	0
429	20240926	125400	267998600	5420	5410	5420	5410	3
430	20240926	125300	267982360	5410	5420	5420	5410	28
431	20240926	125200	267830870	5420	5410	5420	5410	25
432	20240926	125100	267695610	5410	5410	5410	5400	7
433	20240926	125000	267657750	5410	5410	5410	5410	1
434	20240926	124900	267652340	5400	5400	5400	5400	0
435	20240926	124800	267652340	5400	5400	5400	5400	3
436	20240926	124700	267636140	5410	5410	5410	5410	7
437	20240926	124600	267598270	5410	5400	5410	5400	32
438	20240926	124500	267425460	5420	5420	5420	5420	0
439	20240926	124400	267425460	5420	5420	5420	5420	0
440	20240926	124300	267425460	5420	5420	5420	5420	0
441	20240926	124200	267425460	5420	5420	5420	5420	0
442	20240926	124100	267425460	5420	5400	5420	5400	4
443	20240926	124000	267403820	5420	5420	5420	5420	0
444	20240926	123900	267403820	5420	5420	5420	5420	0
445	20240926	123800	267403820	5420	5390	5420	5390	32
446	20240926	123700	267231310	5420	5420	5420	5420	0
447	20240926	123600	267231310	5420	5420	5420	5420	0
448	20240926	123500	267231310	5420	5400	5420	5400	6
449	20240926	123400	267198860	5400	5400	5400	5400	0
450	20240926	123300	267198860	5400	5400	5400	5400	0
451	20240926	123200	267198860	5400	5400	5400	5400	305
452	20240926	123100	265551860	5430	5430	5430	5430	0
453	20240926	123000	265551860	5430	5400	5430	5390	109
454	20240926	122900	264963440	5400	5400	5400	5400	431
455	20240926	122800	262636040	5380	5380	5380	5380	1
456	20240926	122700	262630660	5410	5410	5410	5410	0
457	20240926	122600	262630660	5410	5420	5420	5410	210
458	20240926	122500	261492700	5420	5420	5420	5420	9
459	20240926	122400	261443920	5410	5410	5410	5410	6
460	20240926	122300	261411460	5390	5390	5390	5390	31
461	20240926	122200	261244370	5390	5390	5390	5390	4
462	20240926	122100	261222810	5380	5410	5410	5380	301
463	20240926	122000	259601690	5420	5420	5420	5420	0
464	20240926	121900	259601690	5420	5420	5420	5420	0
465	20240926	121800	259601690	5420	5420	5420	5420	0
466	20240926	121700	259601690	5420	5420	5420	5420	0
467	20240926	121600	259601690	5420	5420	5420	5420	0
468	20240926	121500	259601690	5420	5410	5420	5410	33
469	20240926	121400	259423140	5420	5410	5420	5410	6
470	20240926	121300	259390660	5410	5410	5410	5410	19
471	20240926	121200	259287870	5420	5420	5420	5420	0
472	20240926	121100	259287870	5420	5420	5420	5420	0
473	20240926	121000	259287870	5420	5420	5420	5420	0
474	20240926	120900	259287870	5420	5420	5420	5420	2
475	20240926	120800	259277030	5400	5400	5400	5400	0
476	20240926	120700	259277030	5400	5410	5410	5400	922
477	20240926	120600	254295640	5410	5410	5410	5410	31
478	20240926	120500	254127930	5410	5410	5410	5410	0
479	20240926	120400	254127930	5410	5410	5410	5410	0
480	20240926	120300	254127930	5410	5410	5410	5410	0
481	20240926	120200	254127930	5410	5410	5410	5410	0
482	20240926	120100	254127930	5410	5420	5420	5410	100
483	20240926	120000	253585970	5420	5420	5420	5420	3
484	20240926	115900	253569710	5420	5420	5420	5420	0
485	20240926	115800	253569710	5420	5420	5420	5420	31
486	20240926	115700	253401690	5440	5440	5440	5440	0
487	20240926	115600	253401690	5440	5430	5440	5430	2
488	20240926	115500	253390820	5430	5430	5430	5430	62
489	20240926	115400	253054160	5440	5430	5440	5430	69
490	20240926	115300	252679480	5430	5430	5430	5430	0
491	20240926	115200	252679480	5430	5440	5440	5430	92
492	20240926	115100	252179910	5430	5430	5440	5430	29
493	20240926	115000	252022430	5430	5430	5450	5430	504
494	20240926	114900	249285690	5430	5440	5450	5430	58
495	20240926	114800	248970470	5450	5450	5450	5450	0
496	20240926	114700	248970470	5450	5450	5450	5450	0
497	20240926	114600	248970470	5450	5450	5450	5450	0
498	20240926	114500	248970470	5450	5440	5450	5430	1223
499	20240926	114400	242321520	5450	5450	5460	5450	661
500	20240926	114300	238718830	5450	5450	5450	5450	1
501	20240926	114200	238713380	5440	5420	5440	5420	738
502	20240926	114100	234698740	5420	5420	5420	5420	31
503	20240926	114000	234530720	5440	5440	5440	5440	0
504	20240926	113900	234530720	5440	5440	5440	5440	1
505	20240926	113800	234525280	5430	5430	5440	5430	63
506	20240926	113700	234183180	5440	5440	5440	5430	502
507	20240926	113600	231457300	5430	5430	5430	5430	0
508	20240926	113500	231457300	5430	5430	5430	5430	0
509	20240926	113400	231457300	5430	5430	5430	5430	377
510	20240926	113300	229410190	5430	5430	5430	5430	100
511	20240926	113200	228867190	5430	5420	5430	5420	56
512	20240926	113100	228563170	5430	5430	5430	5420	526
513	20240926	113000	225707340	5430	5430	5430	5430	0
514	20240926	112900	225707340	5430	5430	5430	5430	0
515	20240926	112800	225707340	5430	5430	5430	5430	3
516	20240926	112700	225691050	5430	5430	5430	5430	0
517	20240926	112600	225691050	5430	5430	5430	5430	0
518	20240926	112500	225691050	5430	5420	5430	5420	5
519	20240926	112400	225663940	5420	5420	5420	5420	1
520	20240926	112300	225658520	5430	5420	5430	5420	32
521	20240926	112200	225485070	5430	5430	5430	5430	0
522	20240926	112100	225485070	5430	5430	5430	5430	0
523	20240926	112000	225485070	5430	5430	5430	5430	0
524	20240926	111900	225485070	5430	5430	5430	5430	0
525	20240926	111800	225485070	5430	5430	5430	5430	0
526	20240926	111700	225485070	5430	5430	5430	5430	1
527	20240926	111600	225479640	5420	5420	5420	5420	31
528	20240926	111500	225311620	5430	5430	5430	5430	0
529	20240926	111400	225311620	5430	5430	5430	5430	693
530	20240926	111300	221548630	5430	5430	5430	5430	0
531	20240926	111200	221548630	5430	5420	5430	5420	115
532	20240926	111100	220925320	5430	5420	5430	5420	23
533	20240926	111000	220800650	5420	5410	5420	5410	36
534	20240926	110900	220605870	5420	5420	5420	5420	0
535	20240926	110800	220605870	5420	5420	5420	5420	70
536	20240926	110700	220226470	5420	5430	5430	5420	1378
537	20240926	110600	212746940	5440	5440	5440	5440	34
538	20240926	110500	212561980	5450	5440	5450	5440	24
539	20240926	110400	212431410	5450	5430	5450	5430	522
540	20240926	110300	209592820	5430	5430	5430	5430	0
541	20240926	110200	209592820	5430	5430	5430	5430	0
542	20240926	110100	209592820	5430	5420	5430	5420	341
543	20240926	110000	207741250	5430	5430	5430	5430	0
544	20240926	105900	207741250	5430	5400	5430	5400	32
545	20240926	105800	207568420	5430	5400	5430	5400	4
546	20240926	105700	207546790	5430	5430	5430	5400	502
547	20240926	105600	204835490	5400	5420	5430	5400	901
548	20240926	105500	199965520	5430	5430	5430	5430	0
549	20240926	105400	199965520	5430	5430	5430	5410	80
550	20240926	105300	199531570	5430	5430	5430	5430	0
551	20240926	105200	199531570	5430	5430	5430	5430	0
552	20240926	105100	199531570	5430	5430	5430	5430	1
553	20240926	105000	199526140	5450	5450	5450	5450	0
554	20240926	104900	199526140	5450	5440	5450	5430	23
555	20240926	104800	199401000	5440	5410	5440	5410	313
556	20240926	104700	197702020	5430	5430	5430	5430	0
557	20240926	104600	197702020	5430	5430	5430	5430	0
558	20240926	104500	197702020	5430	5430	5430	5430	0
559	20240926	104400	197702020	5430	5430	5430	5430	0
560	20240926	104300	197702020	5430	5410	5430	5410	10
561	20240926	104200	197647860	5410	5410	5410	5410	31
562	20240926	104100	197480150	5430	5430	5430	5430	0
563	20240926	104000	197480150	5430	5430	5430	5430	0
564	20240926	103900	197480150	5430	5420	5430	5420	402
565	20240926	103800	195298720	5420	5420	5420	5420	1
566	20240926	103700	195293300	5410	5420	5420	5410	38
567	20240926	103600	195087650	5420	5420	5420	5420	0
568	20240926	103500	195087650	5420	5420	5420	5420	0
569	20240926	103400	195087650	5420	5410	5420	5400	4
570	20240926	103300	195066020	5420	5420	5420	5420	0
571	20240926	103200	195066020	5420	5420	5420	5420	1
572	20240926	103100	195060600	5420	5410	5420	5400	87
573	20240926	103000	194590710	5420	5410	5420	5410	2
574	20240926	102900	194579880	5420	5420	5420	5420	1
575	20240926	102800	194574460	5430	5420	5430	5410	3
576	20240926	102700	194558200	5430	5420	5430	5400	507
577	20240926	102600	191817060	5430	5430	5430	5430	0
578	20240926	102500	191817060	5430	5420	5430	5420	3
579	20240926	102400	191800780	5420	5420	5420	5420	31
580	20240926	102300	191632760	5430	5430	5430	5430	0
581	20240926	102200	191632760	5430	5430	5430	5430	0
582	20240926	102100	191632760	5430	5430	5430	5430	1
583	20240926	102000	191627330	5450	5430	5450	5430	192
584	20240926	101900	190584700	5430	5420	5430	5410	492
585	20240926	101800	187918340	5420	5410	5420	5410	55
586	20240926	101700	187620780	5420	5420	5420	5420	0
587	20240926	101600	187620780	5420	5420	5420	5420	1
588	20240926	101500	187615360	5420	5420	5420	5420	0
589	20240926	101400	187615360	5420	5410	5420	5410	352
590	20240926	101300	185711030	5420	5420	5420	5420	0
591	20240926	101200	185711030	5420	5420	5420	5420	0
592	20240926	101100	185711030	5420	5420	5420	5420	0
593	20240926	101000	185711030	5420	5400	5420	5400	51
594	20240926	100900	185435610	5400	5400	5400	5400	69
595	20240926	100800	185063010	5400	5410	5410	5400	720
596	20240926	100700	181174020	5410	5410	5410	5410	50
597	20240926	100600	180903520	5410	5410	5410	5410	1
598	20240926	100500	180898110	5410	5420	5420	5410	98
599	20240926	100400	180367450	5420	5400	5420	5400	207
600	20240926	100300	179246060	5380	5380	5380	5380	0
601	20240926	100200	179246060	5380	5380	5380	5380	23
602	20240926	100100	179122320	5390	5400	5400	5390	719
603	20240926	100000	175244720	5400	5380	5400	5380	310
604	20240926	095900	173570740	5380	5390	5390	5380	57
605	20240926	095800	173263820	5400	5400	5400	5400	0
606	20240926	095700	173263820	5400	5400	5400	5400	20
607	20240926	095600	173155820	5400	5400	5400	5400	0
608	20240926	095500	173155820	5400	5400	5400	5400	0
609	20240926	095400	173155820	5400	5410	5410	5400	1000
610	20240926	095300	167755470	5410	5410	5410	5410	0
611	20240926	095200	167755470	5410	5430	5430	5410	192
612	20240926	095100	166716620	5430	5430	5430	5430	61
613	20240926	095000	166385390	5420	5430	5440	5420	548
614	20240926	094900	163411540	5440	5440	5440	5440	323
615	20240926	094800	161654420	5460	5460	5460	5460	1
616	20240926	094700	161648960	5470	5470	5470	5470	0
617	20240926	094600	161648960	5470	5470	5470	5470	20
618	20240926	094500	161539560	5440	5450	5450	5440	267
619	20240926	094400	160086900	5480	5480	5480	5480	0
620	20240926	094300	160086900	5480	5480	5480	5480	10
621	20240926	094200	160032100	5480	5440	5480	5440	303
622	20240926	094100	158374760	5430	5430	5430	5430	50
623	20240926	094000	158103260	5460	5450	5460	5430	97
624	20240926	093900	157574630	5430	5430	5430	5430	0
625	20240926	093800	157574630	5430	5430	5430	5430	0
626	20240926	093700	157574630	5430	5430	5430	5430	100
627	20240926	093600	157031630	5420	5420	5420	5420	0
628	20240926	093500	157031630	5420	5420	5420	5420	0
629	20240926	093400	157031630	5420	5420	5420	5420	200
630	20240926	093300	155947630	5420	5430	5430	5420	1024
631	20240926	093200	150387350	5430	5430	5430	5430	1
632	20240926	093100	150381920	5430	5430	5430	5430	10
633	20240926	093000	150327620	5430	5430	5430	5430	8
634	20240926	092900	150284180	5430	5430	5430	5430	670
635	20240926	092800	146646080	5460	5460	5460	5460	2
636	20240926	092700	146635160	5440	5460	5460	5440	3056
637	20240926	092600	129989670	5460	5480	5490	5440	525
638	20240926	092500	127113180	5420	5450	5500	5420	7640
639	20240926	092400	85253890	5420	5450	5450	5420	1234
640	20240926	092300	78547310	5470	5440	5470	5440	36
641	20240926	092200	78350420	5440	5470	5470	5440	3381
642	20240926	092100	59856950	5440	5450	5480	5440	228
643	20240926	092000	58616010	5480	5430	5480	5420	1902
644	20240926	091900	48235130	5440	5390	5440	5390	727
645	20240926	091800	44303590	5390	5380	5390	5370	207
646	20240926	091700	43190980	5370	5370	5370	5370	0
647	20240926	091600	43190980	5370	5370	5370	5360	114
648	20240926	091500	42579050	5360	5360	5360	5360	0
649	20240926	091400	42579050	5360	5360	5360	5360	0
650	20240926	091300	42579050	5360	5360	5370	5360	600
651	20240926	091200	39362050	5360	5390	5390	5360	507
652	20240926	091100	36641320	5380	5380	5380	5380	220
653	20240926	091000	35457720	5420	5380	5420	5380	7
654	20240926	090900	35419850	5420	5380	5420	5380	1399
655	20240926	090800	27837310	5390	5400	5450	5370	469
656	20240926	090700	25304540	5390	5360	5390	5350	567
657	20240926	090600	22261050	5360	5350	5360	5350	99
658	20240926	090500	21730890	5320	5320	5320	5320	0
659	20240926	090400	21730890	5320	5340	5350	5320	69
660	20240926	090300	21362230	5340	5340	5340	5330	671
661	20240926	090200	17779400	5340	5340	5340	5340	0
662	20240926	090100	17779400	5340	5290	5340	5280	731
663	20240926	090000	13888190	5340	5490	5490	5250	2570