KissMeData/012700/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185700	66750120	4455	4455	4455	4455	14
3	20240910	185600	66750120	4455	4455	4455	4455	0
4	20240910	185500	66750120	4455	4455	4455	4455	0
5	20240910	185400	66750120	4455	4455	4455	4455	0
6	20240910	185300	66750120	4455	4455	4455	4455	0
7	20240910	185200	66750120	4455	4455	4455	4455	0
8	20240910	185100	66750120	4455	4455	4455	4455	0
9	20240910	185000	66750120	4455	4455	4455	4455	0
10	20240910	184900	66750120	4455	4455	4455	4455	0
11	20240910	184800	66750120	4455	4455	4455	4455	0
12	20240910	184700	66750120	4455	4455	4455	4455	0
13	20240910	184600	66750120	4455	4455	4455	4455	0
14	20240910	184500	66750120	4455	4455	4455	4455	0
15	20240910	184400	66750120	4455	4455	4455	4455	0
16	20240910	184300	66750120	4455	4455	4455	4455	0
17	20240910	184200	66750120	4455	4455	4455	4455	0
18	20240910	184100	66750120	4455	4455	4455	4455	0
19	20240910	184000	66750120	4455	4455	4455	4455	0
20	20240910	183900	66750120	4455	4455	4455	4455	0
21	20240910	183800	66750120	4455	4455	4455	4455	0
22	20240910	183700	66750120	4455	4455	4455	4455	0
23	20240910	183600	66750120	4455	4455	4455	4455	0
24	20240910	183500	66750120	4455	4455	4455	4455	0
25	20240910	183400	66750120	4455	4455	4455	4455	0
26	20240910	183300	66750120	4455	4455	4455	4455	0
27	20240910	183200	66750120	4455	4455	4455	4455	0
28	20240910	183100	66750120	4455	4455	4455	4455	0
29	20240910	183000	66750120	4455	4455	4455	4455	0
30	20240910	182900	66750120	4455	4455	4455	4455	0
31	20240910	182800	66750120	4455	4455	4455	4455	0
32	20240910	182700	66750120	4455	4455	4455	4455	14
33	20240910	182600	66750120	4455	4455	4455	4455	0
34	20240910	182500	66750120	4455	4455	4455	4455	0
35	20240910	182400	66750120	4455	4455	4455	4455	0
36	20240910	182300	66750120	4455	4455	4455	4455	0
37	20240910	182200	66750120	4455	4455	4455	4455	0
38	20240910	182100	66750120	4455	4455	4455	4455	0
39	20240910	182000	66750120	4455	4455	4455	4455	0
40	20240910	181900	66750120	4455	4455	4455	4455	0
41	20240910	181800	66750120	4455	4455	4455	4455	0
42	20240910	181700	66750120	4455	4455	4455	4455	0
43	20240910	181600	66750120	4455	4455	4455	4455	0
44	20240910	181500	66750120	4455	4455	4455	4455	0
45	20240910	181400	66750120	4455	4455	4455	4455	0
46	20240910	181300	66750120	4455	4455	4455	4455	0
47	20240910	181200	66750120	4455	4455	4455	4455	0
48	20240910	181100	66750120	4455	4455	4455	4455	0
49	20240910	181000	66750120	4455	4455	4455	4455	0
50	20240910	180900	66750120	4455	4455	4455	4455	0
51	20240910	180800	66750120	4455	4455	4455	4455	0
52	20240910	180700	66750120	4455	4455	4455	4455	0
53	20240910	180600	66750120	4455	4455	4455	4455	0
54	20240910	180500	66750120	4455	4455	4455	4455	0
55	20240910	180400	66750120	4455	4455	4455	4455	0
56	20240910	180300	66750120	4455	4455	4455	4455	0
57	20240910	180200	66750120	4455	4455	4455	4455	0
58	20240910	180100	66750120	4455	4455	4455	4455	0
59	20240910	180000	66750120	4455	4455	4455	4455	0
60	20240910	175900	66750120	4455	4455	4455	4455	0
61	20240910	175800	66750120	4455	4455	4455	4455	0
62	20240910	175700	66750120	4455	4455	4455	4455	14
63	20240910	175600	66750120	4455	4455	4455	4455	0
64	20240910	175500	66750120	4455	4455	4455	4455	0
65	20240910	175400	66750120	4455	4455	4455	4455	0
66	20240910	175300	66750120	4455	4455	4455	4455	0
67	20240910	175200	66750120	4455	4455	4455	4455	0
68	20240910	175100	66750120	4455	4455	4455	4455	0
69	20240910	175000	66750120	4455	4455	4455	4455	0
70	20240910	174900	66750120	4455	4455	4455	4455	0
71	20240910	174800	66750120	4455	4455	4455	4455	0
72	20240910	174700	66750120	4455	4455	4455	4455	0
73	20240910	174600	66750120	4455	4455	4455	4455	0
74	20240910	174500	66750120	4455	4455	4455	4455	0
75	20240910	174400	66750120	4455	4455	4455	4455	0
76	20240910	174300	66750120	4455	4455	4455	4455	0
77	20240910	174200	66750120	4455	4455	4455	4455	0
78	20240910	174100	66750120	4455	4455	4455	4455	0
79	20240910	174000	66750120	4455	4455	4455	4455	0
80	20240910	173900	66750120	4455	4455	4455	4455	0
81	20240910	173800	66750120	4455	4455	4455	4455	0
82	20240910	173700	66750120	4455	4455	4455	4455	0
83	20240910	173600	66750120	4455	4455	4455	4455	0
84	20240910	173500	66750120	4455	4455	4455	4455	0
85	20240910	173400	66750120	4455	4455	4455	4455	0
86	20240910	173300	66750120	4455	4455	4455	4455	0
87	20240910	173200	66750120	4455	4455	4455	4455	0
88	20240910	173100	66750120	4455	4455	4455	4455	0
89	20240910	173000	66750120	4455	4455	4455	4455	0
90	20240910	172900	66750120	4455	4455	4455	4455	0
91	20240910	172800	66750120	4455	4455	4455	4455	0
92	20240910	172700	66750120	4455	4455	4455	4455	14
93	20240910	172600	66750120	4455	4455	4455	4455	0
94	20240910	172500	66750120	4455	4455	4455	4455	0
95	20240910	172400	66750120	4455	4455	4455	4455	0
96	20240910	172300	66750120	4455	4455	4455	4455	0
97	20240910	172200	66750120	4455	4455	4455	4455	0
98	20240910	172100	66750120	4455	4455	4455	4455	0
99	20240910	172000	66750120	4455	4455	4455	4455	0
100	20240910	171900	66750120	4455	4455	4455	4455	0
101	20240910	171800	66750120	4455	4455	4455	4455	0
102	20240910	171700	66750120	4455	4455	4455	4455	0
103	20240910	171600	66750120	4455	4455	4455	4455	0
104	20240910	171500	66750120	4455	4455	4455	4455	0
105	20240910	171400	66750120	4455	4455	4455	4455	0
106	20240910	171300	66750120	4455	4455	4455	4455	0
107	20240910	171200	66750120	4455	4455	4455	4455	0
108	20240910	171100	66750120	4455	4455	4455	4455	0
109	20240910	171000	66750120	4455	4455	4455	4455	0
110	20240910	170900	66750120	4455	4455	4455	4455	0
111	20240910	170800	66750120	4455	4455	4455	4455	0
112	20240910	170700	66750120	4455	4455	4455	4455	0
113	20240910	170600	66750120	4455	4455	4455	4455	0
114	20240910	170500	66750120	4455	4455	4455	4455	0
115	20240910	170400	66750120	4455	4455	4455	4455	0
116	20240910	170300	66750120	4455	4455	4455	4455	0
117	20240910	170200	66750120	4455	4455	4455	4455	0
118	20240910	170100	66750120	4455	4455	4455	4455	0
119	20240910	170000	66750120	4455	4455	4455	4455	0
120	20240910	165900	66750120	4455	4455	4455	4455	0
121	20240910	165800	66750120	4455	4455	4455	4455	0
122	20240910	165700	66750120	4455	4455	4455	4455	14
123	20240910	165600	66750120	4455	4455	4455	4455	0
124	20240910	165500	66750120	4455	4455	4455	4455	0
125	20240910	165400	66750120	4455	4455	4455	4455	0
126	20240910	165300	66750120	4455	4455	4455	4455	0
127	20240910	165200	66750120	4455	4455	4455	4455	0
128	20240910	165100	66750120	4455	4455	4455	4455	0
129	20240910	165000	66750120	4455	4455	4455	4455	0
130	20240910	164900	66750120	4455	4455	4455	4455	0
131	20240910	164800	66750120	4455	4455	4455	4455	0
132	20240910	164700	66750120	4455	4455	4455	4455	0
133	20240910	164600	66750120	4455	4455	4455	4455	0
134	20240910	164500	66750120	4455	4455	4455	4455	0
135	20240910	164400	66750120	4455	4455	4455	4455	0
136	20240910	164300	66750120	4455	4455	4455	4455	0
137	20240910	164200	66750120	4455	4455	4455	4455	0
138	20240910	164100	66750120	4455	4455	4455	4455	0
139	20240910	164000	66750120	4455	4455	4455	4455	0
140	20240910	163900	66750120	4455	4455	4455	4455	0
141	20240910	163800	66750120	4455	4455	4455	4455	0
142	20240910	163700	66750120	4455	4455	4455	4455	0
143	20240910	163600	66750120	4455	4455	4455	4455	0
144	20240910	163500	66750120	4455	4455	4455	4455	0
145	20240910	163400	66750120	4455	4455	4455	4455	0
146	20240910	163300	66750120	4455	4455	4455	4455	0
147	20240910	163200	66750120	4455	4455	4455	4455	0
148	20240910	163100	66750120	4455	4455	4455	4455	0
149	20240910	163000	66750120	4455	4455	4455	4455	0
150	20240910	162900	66750120	4455	4455	4455	4455	0
151	20240910	162800	66750120	4455	4455	4455	4455	0
152	20240910	162700	66750120	4455	4455	4455	4455	14
153	20240910	162600	66750120	4455	4455	4455	4455	0
154	20240910	162500	66750120	4455	4455	4455	4455	0
155	20240910	162400	66750120	4455	4455	4455	4455	0
156	20240910	162300	66750120	4455	4455	4455	4455	0
157	20240910	162200	66750120	4455	4455	4455	4455	0
158	20240910	162100	66750120	4455	4455	4455	4455	0
159	20240910	162000	66750120	4455	4455	4455	4455	0
160	20240910	161900	66750120	4455	4455	4455	4455	0
161	20240910	161800	66750120	4455	4455	4455	4455	0
162	20240910	161700	66750120	4455	4455	4455	4455	0
163	20240910	161600	66750120	4455	4455	4455	4455	0
164	20240910	161500	66750120	4455	4455	4455	4455	0
165	20240910	161400	66750120	4455	4455	4455	4455	0
166	20240910	161300	66750120	4455	4455	4455	4455	0
167	20240910	161200	66750120	4455	4455	4455	4455	0
168	20240910	161100	66750120	4455	4455	4455	4455	0
169	20240910	161000	66750120	4455	4455	4455	4455	0
170	20240910	160900	66750120	4455	4455	4455	4455	0
171	20240910	160800	66750120	4455	4455	4455	4455	0
172	20240910	160700	66750120	4455	4455	4455	4455	0
173	20240910	160600	66750120	4455	4455	4455	4455	0
174	20240910	160500	66750120	4455	4455	4455	4455	0
175	20240910	160400	66750120	4455	4455	4455	4455	0
176	20240910	160300	66750120	4455	4455	4455	4455	0
177	20240910	160200	66750120	4455	4455	4455	4455	0
178	20240910	160100	66750120	4455	4455	4455	4455	0
179	20240910	160000	66750120	4455	4455	4455	4455	0
180	20240910	155900	66750120	4455	4455	4455	4455	0
181	20240910	155800	66750120	4455	4455	4455	4455	0
182	20240910	155700	66750120	4455	4455	4455	4455	14
183	20240910	155600	66750120	4455	4455	4455	4455	0
184	20240910	155500	66750120	4455	4455	4455	4455	0
185	20240910	155400	66750120	4455	4455	4455	4455	0
186	20240910	155300	66750120	4455	4455	4455	4455	0
187	20240910	155200	66750120	4455	4455	4455	4455	0
188	20240910	155100	66750120	4455	4455	4455	4455	0
189	20240910	155000	66750120	4455	4455	4455	4455	0
190	20240910	154900	66750120	4455	4455	4455	4455	0
191	20240910	154800	66750120	4455	4455	4455	4455	0
192	20240910	154700	66750120	4455	4455	4455	4455	0
193	20240910	154600	66750120	4455	4455	4455	4455	0
194	20240910	154500	66750120	4455	4455	4455	4455	0
195	20240910	154400	66750120	4455	4455	4455	4455	0
196	20240910	154300	66750120	4455	4455	4455	4455	0
197	20240910	154200	66750120	4455	4455	4455	4455	0
198	20240910	154100	66750120	4455	4455	4455	4455	0
199	20240910	154000	66750120	4455	4455	4455	4455	0
200	20240910	153900	66750120	4455	4455	4455	4455	0
201	20240910	153800	66750120	4455	4455	4455	4455	0
202	20240910	153700	66750120	4455	4455	4455	4455	0
203	20240910	153600	66750120	4455	4455	4455	4455	0
204	20240910	153500	66750120	4455	4455	4455	4455	0
205	20240910	153400	66750120	4455	4455	4455	4455	0
206	20240910	153300	66750120	4455	4455	4455	4455	0
207	20240910	153200	66750120	4455	4455	4455	4455	0
208	20240910	153100	66750120	4455	4455	4455	4455	0
209	20240910	153000	66750120	4455	4455	4455	4455	14
210	20240910	152900	66687750	4450	4450	4450	4450	0
211	20240910	152800	66687750	4450	4450	4450	4450	0
212	20240910	152700	66687750	4450	4450	4450	4450	0
213	20240910	152600	66687750	4450	4450	4450	4450	0
214	20240910	152500	66687750	4450	4450	4450	4450	0
215	20240910	152400	66687750	4450	4450	4450	4450	0
216	20240910	152300	66687750	4450	4450	4450	4450	0
217	20240910	152200	66687750	4450	4450	4450	4450	0
218	20240910	152100	66687750	4450	4450	4450	4450	0
219	20240910	152000	66687750	4450	4450	4450	4450	0
220	20240910	151900	66687750	4450	4450	4450	4450	0
221	20240910	151800	66687750	4450	4450	4450	4450	0
222	20240910	151700	66687750	4450	4450	4450	4450	0
223	20240910	151600	66687750	4450	4450	4450	4450	0
224	20240910	151500	66687750	4450	4450	4450	4450	0
225	20240910	151400	66687750	4450	4445	4450	4445	401
226	20240910	151300	64903335	4445	4445	4445	4445	2
227	20240910	151200	64894445	4435	4435	4435	4435	0
228	20240910	151100	64894445	4435	4435	4435	4435	100
229	20240910	151000	64450945	4445	4445	4445	4445	0
230	20240910	150900	64450945	4445	4445	4445	4445	0
231	20240910	150800	64450945	4445	4440	4445	4440	42
232	20240910	150700	64264460	4440	4440	4440	4440	0
233	20240910	150600	64264460	4440	4440	4440	4440	1000
234	20240910	150500	59824460	4440	4440	4440	4440	0
235	20240910	150400	59824460	4440	4440	4440	4440	0
236	20240910	150300	59824460	4440	4435	4440	4435	203
237	20240910	150200	58924150	4435	4440	4440	4435	147
238	20240910	150100	58272200	4435	4435	4435	4435	0
239	20240910	150000	58272200	4435	4440	4440	4435	69
240	20240910	145900	57965845	4445	4445	4445	4445	0
241	20240910	145800	57965845	4445	4445	4445	4445	0
242	20240910	145700	57965845	4445	4445	4445	4445	0
243	20240910	145600	57965845	4445	4445	4445	4445	0
244	20240910	145500	57965845	4445	4445	4445	4445	0
245	20240910	145400	57965845	4445	4445	4445	4445	1
246	20240910	145300	57961400	4440	4440	4440	4440	98
247	20240910	145200	57526280	4445	4445	4445	4445	0
248	20240910	145100	57526280	4445	4445	4445	4445	0
249	20240910	145000	57526280	4445	4445	4445	4445	0
250	20240910	144900	57526280	4445	4445	4445	4445	1
251	20240910	144800	57521835	4440	4440	4440	4440	3
252	20240910	144700	57508515	4445	4445	4445	4445	10
253	20240910	144600	57464065	4445	4445	4445	4445	0
254	20240910	144500	57464065	4445	4445	4445	4445	71
255	20240910	144400	57148470	4445	4445	4445	4445	0
256	20240910	144300	57148470	4445	4445	4445	4445	0
257	20240910	144200	57148470	4445	4445	4445	4445	0
258	20240910	144100	57148470	4445	4445	4445	4445	0
259	20240910	144000	57148470	4445	4445	4445	4445	0
260	20240910	143900	57148470	4445	4445	4445	4445	0
261	20240910	143800	57148470	4445	4445	4445	4445	1
262	20240910	143700	57144025	4445	4445	4445	4445	194
263	20240910	143600	56281695	4445	4445	4445	4445	0
264	20240910	143500	56281695	4445	4445	4445	4445	45
265	20240910	143400	56081670	4450	4450	4450	4450	0
266	20240910	143300	56081670	4450	4450	4450	4450	0
267	20240910	143200	56081670	4450	4450	4450	4450	0
268	20240910	143100	56081670	4450	4450	4450	4450	0
269	20240910	143000	56081670	4450	4450	4450	4450	0
270	20240910	142900	56081670	4450	4450	4450	4450	0
271	20240910	142800	56081670	4450	4450	4450	4450	0
272	20240910	142700	56081670	4450	4450	4450	4450	0
273	20240910	142600	56081670	4450	4450	4450	4450	0
274	20240910	142500	56081670	4450	4450	4450	4450	0
275	20240910	142400	56081670	4450	4450	4450	4450	0
276	20240910	142300	56081670	4450	4450	4450	4450	0
277	20240910	142200	56081670	4450	4450	4450	4450	0
278	20240910	142100	56081670	4450	4450	4450	4450	0
279	20240910	142000	56081670	4450	4450	4450	4450	2
280	20240910	141900	56072770	4450	4450	4450	4450	0
281	20240910	141800	56072770	4450	4450	4450	4450	1
282	20240910	141700	56068320	4450	4450	4450	4450	0
283	20240910	141600	56068320	4450	4450	4450	4450	0
284	20240910	141500	56068320	4450	4450	4450	4450	0
285	20240910	141400	56068320	4450	4450	4450	4450	0
286	20240910	141300	56068320	4450	4450	4450	4450	1
287	20240910	141200	56063870	4450	4450	4450	4450	1
288	20240910	141100	56059420	4450	4450	4450	4450	0
289	20240910	141000	56059420	4450	4450	4450	4450	0
290	20240910	140900	56059420	4450	4450	4450	4450	0
291	20240910	140800	56059420	4450	4450	4450	4450	0
292	20240910	140700	56059420	4450	4450	4450	4450	0
293	20240910	140600	56059420	4450	4450	4450	4450	0
294	20240910	140500	56059420	4450	4450	4450	4450	0
295	20240910	140400	56059420	4450	4450	4450	4450	0
296	20240910	140300	56059420	4450	4450	4450	4450	0
297	20240910	140200	56059420	4450	4450	4450	4450	2
298	20240910	140100	56050520	4450	4450	4450	4450	0
299	20240910	140000	56050520	4450	4450	4450	4450	0
300	20240910	135900	56050520	4450	4450	4450	4450	0
301	20240910	135800	56050520	4450	4450	4450	4450	0
302	20240910	135700	56050520	4450	4450	4450	4450	0
303	20240910	135600	56050520	4450	4450	4450	4450	0
304	20240910	135500	56050520	4450	4450	4450	4450	0
305	20240910	135400	56050520	4450	4450	4450	4450	0
306	20240910	135300	56050520	4450	4450	4450	4450	4
307	20240910	135200	56032720	4450	4450	4450	4450	0
308	20240910	135100	56032720	4450	4450	4450	4450	0
309	20240910	135000	56032720	4450	4450	4450	4450	4
310	20240910	134900	56014920	4450	4450	4450	4450	0
311	20240910	134800	56014920	4450	4450	4450	4450	0
312	20240910	134700	56014920	4450	4450	4450	4450	0
313	20240910	134600	56014920	4450	4450	4450	4450	0
314	20240910	134500	56014920	4450	4450	4450	4450	267
315	20240910	134400	54826770	4450	4450	4450	4450	0
316	20240910	134300	54826770	4450	4450	4450	4450	25
317	20240910	134200	54715520	4450	4450	4450	4450	0
318	20240910	134100	54715520	4450	4450	4450	4450	0
319	20240910	134000	54715520	4450	4450	4450	4450	100
320	20240910	133900	54270520	4450	4450	4450	4450	0
321	20240910	133800	54270520	4450	4450	4450	4450	31
322	20240910	133700	54132570	4450	4450	4450	4450	100
323	20240910	133600	53687570	4460	4460	4460	4460	0
324	20240910	133500	53687570	4460	4460	4460	4460	1
325	20240910	133400	53683110	4455	4455	4455	4455	0
326	20240910	133300	53683110	4455	4455	4455	4455	0
327	20240910	133200	53683110	4455	4455	4455	4455	0
328	20240910	133100	53683110	4455	4455	4455	4455	1
329	20240910	133000	53678655	4450	4450	4450	4450	0
330	20240910	132900	53678655	4450	4450	4450	4450	0
331	20240910	132800	53678655	4450	4450	4450	4450	0
332	20240910	132700	53678655	4450	4450	4450	4450	0
333	20240910	132600	53678655	4450	4450	4450	4450	0
334	20240910	132500	53678655	4450	4450	4450	4450	0
335	20240910	132400	53678655	4450	4450	4450	4450	0
336	20240910	132300	53678655	4450	4450	4450	4450	0
337	20240910	132200	53678655	4450	4450	4450	4450	0
338	20240910	132100	53678655	4450	4450	4450	4450	0
339	20240910	132000	53678655	4450	4450	4450	4450	0
340	20240910	131900	53678655	4450	4450	4450	4450	0
341	20240910	131800	53678655	4450	4450	4450	4450	0
342	20240910	131700	53678655	4450	4450	4450	4450	0
343	20240910	131600	53678655	4450	4450	4450	4450	0
344	20240910	131500	53678655	4450	4450	4450	4450	100
345	20240910	131400	53233655	4450	4450	4450	4450	6
346	20240910	131300	53206955	4455	4455	4455	4455	0
347	20240910	131200	53206955	4455	4455	4455	4455	156
348	20240910	131100	52511975	4460	4460	4460	4460	0
349	20240910	131000	52511975	4460	4460	4460	4460	68
350	20240910	130900	52208695	4460	4460	4460	4460	0
351	20240910	130800	52208695	4460	4470	4470	4460	101
352	20240910	130700	51758225	4470	4470	4470	4470	0
353	20240910	130600	51758225	4470	4470	4470	4470	0
354	20240910	130500	51758225	4470	4460	4470	4460	101
355	20240910	130400	51307755	4460	4460	4460	4460	90
356	20240910	130300	50906355	4465	4465	4465	4460	151
357	20240910	130200	50232885	4470	4470	4470	4470	1
358	20240910	130100	50228415	4470	4470	4470	4470	0
359	20240910	130000	50228415	4470	4470	4470	4470	0
360	20240910	125900	50228415	4470	4470	4470	4470	0
361	20240910	125800	50228415	4470	4470	4470	4470	0
362	20240910	125700	50228415	4470	4470	4470	4470	1
363	20240910	125600	50223945	4470	4470	4470	4470	0
364	20240910	125500	50223945	4470	4470	4470	4470	0
365	20240910	125400	50223945	4470	4470	4470	4470	4
366	20240910	125300	50206065	4470	4470	4470	4470	0
367	20240910	125200	50206065	4470	4470	4470	4470	0
368	20240910	125100	50206065	4470	4470	4470	4470	0
369	20240910	125000	50206065	4470	4470	4470	4470	0
370	20240910	124900	50206065	4470	4470	4470	4470	0
371	20240910	124800	50206065	4470	4470	4470	4470	4
372	20240910	124700	50188185	4475	4475	4475	4475	0
373	20240910	124600	50188185	4475	4475	4475	4475	0
374	20240910	124500	50188185	4475	4475	4475	4475	0
375	20240910	124400	50188185	4475	4475	4475	4475	0
376	20240910	124300	50188185	4475	4475	4475	4475	0
377	20240910	124200	50188185	4475	4475	4475	4475	0
378	20240910	124100	50188185	4475	4475	4475	4475	4
379	20240910	124000	50170285	4475	4475	4475	4475	0
380	20240910	123900	50170285	4475	4475	4475	4475	0
381	20240910	123800	50170285	4475	4475	4475	4475	0
382	20240910	123700	50170285	4475	4475	4475	4475	0
383	20240910	123600	50170285	4475	4475	4475	4475	0
384	20240910	123500	50170285	4475	4475	4475	4475	1
385	20240910	123400	50165810	4455	4455	4455	4455	0
386	20240910	123300	50165810	4455	4455	4455	4455	0
387	20240910	123200	50165810	4455	4470	4470	4455	50
388	20240910	123100	49943030	4475	4475	4475	4475	0
389	20240910	123000	49943030	4475	4475	4475	4475	0
390	20240910	122900	49943030	4475	4475	4475	4475	0
391	20240910	122800	49943030	4475	4475	4475	4475	0
392	20240910	122700	49943030	4475	4475	4475	4475	0
393	20240910	122600	49943030	4475	4475	4475	4475	0
394	20240910	122500	49943030	4475	4470	4475	4470	22
395	20240910	122400	49844635	4460	4470	4470	4460	265
396	20240910	122300	48662705	4475	4475	4475	4475	3
397	20240910	122200	48649280	4490	4490	4490	4490	0
398	20240910	122100	48649280	4490	4490	4490	4490	0
399	20240910	122000	48649280	4490	4490	4490	4490	0
400	20240910	121900	48649280	4490	4490	4490	4490	0
401	20240910	121800	48649280	4490	4490	4490	4490	0
402	20240910	121700	48649280	4490	4490	4490	4490	0
403	20240910	121600	48649280	4490	4490	4490	4490	66
404	20240910	121500	48352940	4495	4480	4495	4480	554
405	20240910	121400	45870810	4495	4495	4495	4495	0
406	20240910	121300	45870810	4495	4495	4495	4495	0
407	20240910	121200	45870810	4495	4495	4495	4495	0
408	20240910	121100	45870810	4495	4495	4495	4495	0
409	20240910	121000	45870810	4495	4495	4495	4495	0
410	20240910	120900	45870810	4495	4495	4495	4495	0
411	20240910	120800	45870810	4495	4495	4495	4495	0
412	20240910	120700	45870810	4495	4495	4495	4495	0
413	20240910	120600	45870810	4495	4495	4495	4495	0
414	20240910	120500	45870810	4495	4495	4495	4495	0
415	20240910	120400	45870810	4495	4495	4495	4495	0
416	20240910	120300	45870810	4495	4495	4495	4495	0
417	20240910	120200	45870810	4495	4495	4495	4495	0
418	20240910	120100	45870810	4495	4490	4495	4475	222
419	20240910	120000	44876040	4500	4495	4500	4495	10
420	20240910	115900	44831045	4500	4500	4500	4500	0
421	20240910	115800	44831045	4500	4500	4500	4500	0
422	20240910	115700	44831045	4500	4500	4500	4500	0
423	20240910	115600	44831045	4500	4500	4500	4500	0
424	20240910	115500	44831045	4500	4490	4500	4490	36
425	20240910	115400	44669225	4490	4490	4490	4490	0
426	20240910	115300	44669225	4490	4490	4490	4490	0
427	20240910	115200	44669225	4490	4490	4490	4490	0
428	20240910	115100	44669225	4490	4490	4490	4490	8
429	20240910	115000	44633305	4495	4495	4495	4495	30
430	20240910	114900	44498455	4495	4495	4495	4495	0
431	20240910	114800	44498455	4495	4495	4495	4495	3
432	20240910	114700	44484970	4495	4490	4495	4490	31
433	20240910	114600	44345775	4500	4495	4500	4495	2
434	20240910	114500	44336780	4500	4500	4500	4500	0
435	20240910	114400	44336780	4500	4495	4500	4495	44
436	20240910	114300	44138785	4500	4500	4500	4500	0
437	20240910	114200	44138785	4500	4500	4500	4500	0
438	20240910	114100	44138785	4500	4500	4500	4500	0
439	20240910	114000	44138785	4500	4500	4500	4500	0
440	20240910	113900	44138785	4500	4495	4500	4495	115
441	20240910	113800	43621855	4495	4495	4495	4495	0
442	20240910	113700	43621855	4495	4490	4495	4490	2
443	20240910	113600	43612870	4495	4495	4495	4495	0
444	20240910	113500	43612870	4495	4495	4495	4495	1
445	20240910	113400	43608375	4505	4505	4505	4505	0
446	20240910	113300	43608375	4505	4505	4505	4505	0
447	20240910	113200	43608375	4505	4505	4505	4505	0
448	20240910	113100	43608375	4505	4505	4505	4505	0
449	20240910	113000	43608375	4505	4505	4505	4505	0
450	20240910	112900	43608375	4505	4505	4505	4505	0
451	20240910	112800	43608375	4505	4505	4505	4505	0
452	20240910	112700	43608375	4505	4505	4505	4505	0
453	20240910	112600	43608375	4505	4505	4505	4505	0
454	20240910	112500	43608375	4505	4505	4505	4505	0
455	20240910	112400	43608375	4505	4505	4505	4505	0
456	20240910	112300	43608375	4505	4505	4505	4505	0
457	20240910	112200	43608375	4505	4505	4505	4505	0
458	20240910	112100	43608375	4505	4505	4505	4505	0
459	20240910	112000	43608375	4505	4505	4505	4505	0
460	20240910	111900	43608375	4505	4505	4505	4505	2
461	20240910	111800	43599365	4505	4505	4505	4505	0
462	20240910	111700	43599365	4505	4505	4505	4505	5
463	20240910	111600	43576840	4505	4505	4505	4505	6
464	20240910	111500	43549810	4505	4505	4505	4505	0
465	20240910	111400	43549810	4505	4505	4505	4505	1
466	20240910	111300	43545305	4510	4510	4510	4510	0
467	20240910	111200	43545305	4510	4510	4510	4510	0
468	20240910	111100	43545305	4510	4510	4510	4510	0
469	20240910	111000	43545305	4510	4510	4510	4510	0
470	20240910	110900	43545305	4510	4510	4510	4510	0
471	20240910	110800	43545305	4510	4510	4510	4510	0
472	20240910	110700	43545305	4510	4510	4510	4510	0
473	20240910	110600	43545305	4510	4510	4510	4510	0
474	20240910	110500	43545305	4510	4510	4515	4495	424
475	20240910	110400	41639300	4500	4500	4500	4500	1
476	20240910	110300	41634800	4520	4520	4520	4520	0
477	20240910	110200	41634800	4520	4520	4520	4520	0
478	20240910	110100	41634800	4520	4520	4520	4520	0
479	20240910	110000	41634800	4520	4520	4520	4520	0
480	20240910	105900	41634800	4520	4520	4520	4520	0
481	20240910	105800	41634800	4520	4510	4520	4510	16
482	20240910	105700	41562545	4525	4525	4525	4525	0
483	20240910	105600	41562545	4525	4525	4525	4525	0
484	20240910	105500	41562545	4525	4505	4525	4505	4
485	20240910	105400	41544465	4525	4515	4525	4500	38
486	20240910	105300	41372860	4495	4495	4495	4495	0
487	20240910	105200	41372860	4495	4495	4495	4495	0
488	20240910	105100	41372860	4495	4495	4495	4495	230
489	20240910	105000	40339010	4505	4500	4515	4500	409
490	20240910	104900	38497345	4500	4470	4500	4470	2144
491	20240910	104800	28868350	4470	4470	4470	4470	0
492	20240910	104700	28868350	4470	4470	4470	4470	0
493	20240910	104600	28868350	4470	4470	4470	4470	0
494	20240910	104500	28868350	4470	4470	4470	4470	0
495	20240910	104400	28868350	4470	4470	4470	4470	0
496	20240910	104300	28868350	4470	4470	4470	4470	0
497	20240910	104200	28868350	4470	4470	4470	4470	0
498	20240910	104100	28868350	4470	4470	4470	4470	0
499	20240910	104000	28868350	4470	4470	4470	4470	0
500	20240910	103900	28868350	4470	4470	4470	4470	0
501	20240910	103800	28868350	4470	4470	4470	4470	0
502	20240910	103700	28868350	4470	4470	4470	4470	1
503	20240910	103600	28863880	4470	4470	4470	4470	0
504	20240910	103500	28863880	4470	4470	4470	4470	0
505	20240910	103400	28863880	4470	4465	4470	4465	21
506	20240910	103300	28770110	4465	4465	4465	4465	0
507	20240910	103200	28770110	4465	4465	4465	4465	1
508	20240910	103100	28765645	4460	4460	4460	4460	0
509	20240910	103000	28765645	4460	4460	4460	4460	0
510	20240910	102900	28765645	4460	4460	4460	4460	152
511	20240910	102800	28087725	4460	4460	4460	4460	0
512	20240910	102700	28087725	4460	4460	4460	4460	120
513	20240910	102600	27552525	4460	4455	4460	4455	11
514	20240910	102500	27503515	4450	4450	4450	4450	940
515	20240910	102400	23320515	4450	4450	4450	4450	0
516	20240910	102300	23320515	4450	4450	4450	4450	0
517	20240910	102200	23320515	4450	4450	4450	4450	20
518	20240910	102100	23231515	4450	4450	4450	4450	0
519	20240910	102000	23231515	4450	4450	4450	4450	10
520	20240910	101900	23187015	4450	4450	4450	4450	7
521	20240910	101800	23155865	4450	4450	4450	4450	2
522	20240910	101700	23146965	4450	4450	4450	4450	0
523	20240910	101600	23146965	4450	4450	4450	4450	1
524	20240910	101500	23142515	4450	4450	4450	4450	0
525	20240910	101400	23142515	4450	4450	4450	4450	0
526	20240910	101300	23142515	4450	4450	4450	4450	0
527	20240910	101200	23142515	4450	4450	4450	4450	0
528	20240910	101100	23142515	4450	4450	4450	4450	0
529	20240910	101000	23142515	4450	4450	4450	4450	57
530	20240910	100900	22888865	4450	4450	4450	4450	0
531	20240910	100800	22888865	4450	4450	4450	4450	0
532	20240910	100700	22888865	4450	4450	4450	4450	0
533	20240910	100600	22888865	4450	4450	4450	4450	9
534	20240910	100500	22848815	4450	4450	4450	4450	5
535	20240910	100400	22826565	4450	4450	4450	4450	0
536	20240910	100300	22826565	4450	4450	4450	4450	0
537	20240910	100200	22826565	4450	4450	4450	4450	1
538	20240910	100100	22822115	4450	4450	4450	4450	4
539	20240910	100000	22804315	4450	4450	4450	4450	0
540	20240910	095900	22804315	4450	4450	4450	4450	0
541	20240910	095800	22804315	4450	4440	4450	4440	11
542	20240910	095700	22755465	4450	4450	4450	4450	0
543	20240910	095600	22755465	4450	4450	4450	4450	1
544	20240910	095500	22751015	4450	4450	4450	4450	0
545	20240910	095400	22751015	4450	4450	4450	4450	1
546	20240910	095300	22746565	4445	4440	4445	4440	1101
547	20240910	095200	17853690	4440	4440	4440	4440	266
548	20240910	095100	16672650	4440	4440	4440	4440	0
549	20240910	095000	16672650	4440	4440	4440	4440	0
550	20240910	094900	16672650	4440	4440	4440	4440	22
551	20240910	094800	16574970	4440	4440	4440	4440	175
552	20240910	094700	15797970	4445	4445	4445	4445	42
553	20240910	094600	15611280	4450	4450	4450	4450	0
554	20240910	094500	15611280	4450	4450	4450	4450	401
555	20240910	094400	13826830	4455	4455	4455	4455	98
556	20240910	094300	13390240	4465	4465	4465	4465	0
557	20240910	094200	13390240	4465	4465	4465	4465	0
558	20240910	094100	13390240	4465	4465	4465	4465	15
559	20240910	094000	13323265	4465	4465	4465	4465	22
560	20240910	093900	13225035	4465	4455	4465	4455	27
561	20240910	093800	13104700	4465	4465	4465	4465	0
562	20240910	093700	13104700	4465	4465	4465	4465	0
563	20240910	093600	13104700	4465	4465	4465	4465	0
564	20240910	093500	13104700	4465	4465	4465	4465	0
565	20240910	093400	13104700	4465	4465	4465	4465	0
566	20240910	093300	13104700	4465	4465	4465	4465	1
567	20240910	093200	13100235	4465	4465	4465	4465	0
568	20240910	093100	13100235	4465	4460	4465	4460	7
569	20240910	093000	13069005	4465	4465	4465	4465	2
570	20240910	092900	13060075	4465	4465	4465	4465	0
571	20240910	092800	13060075	4465	4465	4465	4465	0
572	20240910	092700	13060075	4465	4465	4465	4465	0
573	20240910	092600	13060075	4465	4465	4465	4465	10
574	20240910	092500	13015425	4465	4460	4465	4460	17
575	20240910	092400	12939585	4460	4460	4460	4460	0
576	20240910	092300	12939585	4460	4460	4460	4460	2
577	20240910	092200	12930665	4460	4460	4460	4460	0
578	20240910	092100	12930665	4460	4460	4460	4460	0
579	20240910	092000	12930665	4460	4460	4460	4460	126
580	20240910	091900	12368705	4470	4470	4470	4470	0
581	20240910	091800	12368705	4470	4470	4470	4470	101
582	20240910	091700	11917235	4470	4470	4470	4470	1
583	20240910	091600	11912765	4470	4470	4470	4470	22
584	20240910	091500	11814425	4470	4470	4470	4470	0
585	20240910	091400	11814425	4470	4470	4470	4470	0
586	20240910	091300	11814425	4470	4470	4470	4470	3
587	20240910	091200	11801015	4445	4455	4470	4445	24
588	20240910	091100	11694145	4455	4455	4455	4455	0
589	20240910	091000	11694145	4455	4455	4455	4455	0
590	20240910	090900	11694145	4455	4455	4455	4455	0
591	20240910	090800	11694145	4455	4455	4455	4455	0
592	20240910	090700	11694145	4455	4455	4455	4455	0
593	20240910	090600	11694145	4455	4455	4455	4455	3
594	20240910	090500	11680780	4475	4475	4475	4475	0
595	20240910	090400	11680780	4475	4480	4480	4475	112
596	20240910	090300	11179025	4480	4480	4480	4480	0
597	20240910	090200	11179025	4480	4435	4480	4435	428
598	20240910	090100	9278015	4435	4435	4435	4435	1000
599	20240910	090000	4843015	4435	4435	4435	4430	1080