KissMeData/039010/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192300	154456110	5890	5890	5890	5890	88
3	20240927	192200	154456110	5890	5890	5890	5890	0
4	20240927	192100	154456110	5890	5890	5890	5890	0
5	20240927	192000	154456110	5890	5890	5890	5890	0
6	20240927	191900	154456110	5890	5890	5890	5890	0
7	20240927	191800	154456110	5890	5890	5890	5890	0
8	20240927	191700	154456110	5890	5890	5890	5890	0
9	20240927	191600	154456110	5890	5890	5890	5890	0
10	20240927	191500	154456110	5890	5890	5890	5890	0
11	20240927	191400	154456110	5890	5890	5890	5890	0
12	20240927	191300	154456110	5890	5890	5890	5890	0
13	20240927	191200	154456110	5890	5890	5890	5890	0
14	20240927	191100	154456110	5890	5890	5890	5890	0
15	20240927	191000	154456110	5890	5890	5890	5890	0
16	20240927	190900	154456110	5890	5890	5890	5890	0
17	20240927	190800	154456110	5890	5890	5890	5890	0
18	20240927	190700	154456110	5890	5890	5890	5890	0
19	20240927	190600	154456110	5890	5890	5890	5890	0
20	20240927	190500	154456110	5890	5890	5890	5890	0
21	20240927	190400	154456110	5890	5890	5890	5890	0
22	20240927	190300	154456110	5890	5890	5890	5890	0
23	20240927	190200	154456110	5890	5890	5890	5890	0
24	20240927	190100	154456110	5890	5890	5890	5890	0
25	20240927	190000	154456110	5890	5890	5890	5890	0
26	20240927	185900	154456110	5890	5890	5890	5890	0
27	20240927	185800	154456110	5890	5890	5890	5890	0
28	20240927	185700	154456110	5890	5890	5890	5890	0
29	20240927	185600	154456110	5890	5890	5890	5890	0
30	20240927	185500	154456110	5890	5890	5890	5890	0
31	20240927	185400	154456110	5890	5890	5890	5890	0
32	20240927	185300	154456110	5890	5890	5890	5890	88
33	20240927	185200	154456110	5890	5890	5890	5890	0
34	20240927	185100	154456110	5890	5890	5890	5890	0
35	20240927	185000	154456110	5890	5890	5890	5890	0
36	20240927	184900	154456110	5890	5890	5890	5890	0
37	20240927	184800	154456110	5890	5890	5890	5890	0
38	20240927	184700	154456110	5890	5890	5890	5890	0
39	20240927	184600	154456110	5890	5890	5890	5890	0
40	20240927	184500	154456110	5890	5890	5890	5890	0
41	20240927	184400	154456110	5890	5890	5890	5890	0
42	20240927	184300	154456110	5890	5890	5890	5890	0
43	20240927	184200	154456110	5890	5890	5890	5890	0
44	20240927	184100	154456110	5890	5890	5890	5890	0
45	20240927	184000	154456110	5890	5890	5890	5890	0
46	20240927	183900	154456110	5890	5890	5890	5890	0
47	20240927	183800	154456110	5890	5890	5890	5890	0
48	20240927	183700	154456110	5890	5890	5890	5890	0
49	20240927	183600	154456110	5890	5890	5890	5890	0
50	20240927	183500	154456110	5890	5890	5890	5890	0
51	20240927	183400	154456110	5890	5890	5890	5890	0
52	20240927	183300	154456110	5890	5890	5890	5890	0
53	20240927	183200	154456110	5890	5890	5890	5890	0
54	20240927	183100	154456110	5890	5890	5890	5890	0
55	20240927	183000	154456110	5890	5890	5890	5890	0
56	20240927	182900	154456110	5890	5890	5890	5890	0
57	20240927	182800	154456110	5890	5890	5890	5890	0
58	20240927	182700	154456110	5890	5890	5890	5890	0
59	20240927	182600	154456110	5890	5890	5890	5890	0
60	20240927	182500	154456110	5890	5890	5890	5890	0
61	20240927	182400	154456110	5890	5890	5890	5890	0
62	20240927	182300	154456110	5890	5890	5890	5890	88
63	20240927	182200	154456110	5890	5890	5890	5890	0
64	20240927	182100	154456110	5890	5890	5890	5890	0
65	20240927	182000	154456110	5890	5890	5890	5890	0
66	20240927	181900	154456110	5890	5890	5890	5890	0
67	20240927	181800	154456110	5890	5890	5890	5890	0
68	20240927	181700	154456110	5890	5890	5890	5890	0
69	20240927	181600	154456110	5890	5890	5890	5890	0
70	20240927	181500	154456110	5890	5890	5890	5890	0
71	20240927	181400	154456110	5890	5890	5890	5890	0
72	20240927	181300	154456110	5890	5890	5890	5890	0
73	20240927	181200	154456110	5890	5890	5890	5890	0
74	20240927	181100	154456110	5890	5890	5890	5890	0
75	20240927	181000	154456110	5890	5890	5890	5890	0
76	20240927	180900	154456110	5890	5890	5890	5890	0
77	20240927	180800	154456110	5890	5890	5890	5890	0
78	20240927	180700	154456110	5890	5890	5890	5890	0
79	20240927	180600	154456110	5890	5890	5890	5890	0
80	20240927	180500	154456110	5890	5890	5890	5890	0
81	20240927	180400	154456110	5890	5890	5890	5890	0
82	20240927	180300	154456110	5890	5890	5890	5890	0
83	20240927	180200	154456110	5890	5890	5890	5890	0
84	20240927	180100	154456110	5890	5890	5890	5890	0
85	20240927	180000	154456110	5890	5890	5890	5890	0
86	20240927	175900	154456110	5890	5890	5890	5890	0
87	20240927	175800	154456110	5890	5890	5890	5890	0
88	20240927	175700	154456110	5890	5890	5890	5890	0
89	20240927	175600	154456110	5890	5890	5890	5890	0
90	20240927	175500	154456110	5890	5890	5890	5890	0
91	20240927	175400	154456110	5890	5890	5890	5890	0
92	20240927	175300	154456110	5890	5890	5890	5890	88
93	20240927	175200	154456110	5890	5890	5890	5890	0
94	20240927	175100	154456110	5890	5890	5890	5890	0
95	20240927	175000	154456110	5890	5890	5890	5890	0
96	20240927	174900	154456110	5890	5890	5890	5890	0
97	20240927	174800	154456110	5890	5890	5890	5890	0
98	20240927	174700	154456110	5890	5890	5890	5890	0
99	20240927	174600	154456110	5890	5890	5890	5890	0
100	20240927	174500	154456110	5890	5890	5890	5890	0
101	20240927	174400	154456110	5890	5890	5890	5890	0
102	20240927	174300	154456110	5890	5890	5890	5890	0
103	20240927	174200	154456110	5890	5890	5890	5890	0
104	20240927	174100	154456110	5890	5890	5890	5890	0
105	20240927	174000	154456110	5890	5890	5890	5890	0
106	20240927	173900	154456110	5890	5890	5890	5890	0
107	20240927	173800	154456110	5890	5890	5890	5890	0
108	20240927	173700	154456110	5890	5890	5890	5890	0
109	20240927	173600	154456110	5890	5890	5890	5890	0
110	20240927	173500	154456110	5890	5890	5890	5890	0
111	20240927	173400	154456110	5890	5890	5890	5890	0
112	20240927	173300	154456110	5890	5890	5890	5890	0
113	20240927	173200	154456110	5890	5890	5890	5890	0
114	20240927	173100	154456110	5890	5890	5890	5890	0
115	20240927	173000	154456110	5890	5890	5890	5890	0
116	20240927	172900	154456110	5890	5890	5890	5890	0
117	20240927	172800	154456110	5890	5890	5890	5890	0
118	20240927	172700	154456110	5890	5890	5890	5890	0
119	20240927	172600	154456110	5890	5890	5890	5890	0
120	20240927	172500	154456110	5890	5890	5890	5890	0
121	20240927	172400	154456110	5890	5890	5890	5890	0
122	20240927	172300	154456110	5890	5890	5890	5890	88
123	20240927	172200	154456110	5890	5890	5890	5890	0
124	20240927	172100	154456110	5890	5890	5890	5890	0
125	20240927	172000	154456110	5890	5890	5890	5890	0
126	20240927	171900	154456110	5890	5890	5890	5890	0
127	20240927	171800	154456110	5890	5890	5890	5890	0
128	20240927	171700	154456110	5890	5890	5890	5890	0
129	20240927	171600	154456110	5890	5890	5890	5890	0
130	20240927	171500	154456110	5890	5890	5890	5890	0
131	20240927	171400	154456110	5890	5890	5890	5890	0
132	20240927	171300	154456110	5890	5890	5890	5890	0
133	20240927	171200	154456110	5890	5890	5890	5890	0
134	20240927	171100	154456110	5890	5890	5890	5890	0
135	20240927	171000	154456110	5890	5890	5890	5890	0
136	20240927	170900	154456110	5890	5890	5890	5890	0
137	20240927	170800	154456110	5890	5890	5890	5890	0
138	20240927	170700	154456110	5890	5890	5890	5890	0
139	20240927	170600	154456110	5890	5890	5890	5890	0
140	20240927	170500	154456110	5890	5890	5890	5890	0
141	20240927	170400	154456110	5890	5890	5890	5890	0
142	20240927	170300	154456110	5890	5890	5890	5890	0
143	20240927	170200	154456110	5890	5890	5890	5890	0
144	20240927	170100	154456110	5890	5890	5890	5890	0
145	20240927	170000	154456110	5890	5890	5890	5890	0
146	20240927	165900	154456110	5890	5890	5890	5890	0
147	20240927	165800	154456110	5890	5890	5890	5890	0
148	20240927	165700	154456110	5890	5890	5890	5890	0
149	20240927	165600	154456110	5890	5890	5890	5890	0
150	20240927	165500	154456110	5890	5890	5890	5890	0
151	20240927	165400	154456110	5890	5890	5890	5890	0
152	20240927	165300	154456110	5890	5890	5890	5890	88
153	20240927	165200	154456110	5890	5890	5890	5890	0
154	20240927	165100	154456110	5890	5890	5890	5890	0
155	20240927	165000	154456110	5890	5890	5890	5890	0
156	20240927	164900	154456110	5890	5890	5890	5890	0
157	20240927	164800	154456110	5890	5890	5890	5890	0
158	20240927	164700	154456110	5890	5890	5890	5890	0
159	20240927	164600	154456110	5890	5890	5890	5890	0
160	20240927	164500	154456110	5890	5890	5890	5890	0
161	20240927	164400	154456110	5890	5890	5890	5890	0
162	20240927	164300	154456110	5890	5890	5890	5890	0
163	20240927	164200	154456110	5890	5890	5890	5890	0
164	20240927	164100	154456110	5890	5890	5890	5890	0
165	20240927	164000	154456110	5890	5890	5890	5890	0
166	20240927	163900	154456110	5890	5890	5890	5890	0
167	20240927	163800	154456110	5890	5890	5890	5890	0
168	20240927	163700	154456110	5890	5890	5890	5890	0
169	20240927	163600	154456110	5890	5890	5890	5890	0
170	20240927	163500	154456110	5890	5890	5890	5890	0
171	20240927	163400	154456110	5890	5890	5890	5890	0
172	20240927	163300	154456110	5890	5890	5890	5890	0
173	20240927	163200	154456110	5890	5890	5890	5890	0
174	20240927	163100	154456110	5890	5890	5890	5890	0
175	20240927	163000	154456110	5890	5890	5890	5890	0
176	20240927	162900	154456110	5890	5890	5890	5890	0
177	20240927	162800	154456110	5890	5890	5890	5890	0
178	20240927	162700	154456110	5890	5890	5890	5890	0
179	20240927	162600	154456110	5890	5890	5890	5890	0
180	20240927	162500	154456110	5890	5890	5890	5890	0
181	20240927	162400	154456110	5890	5890	5890	5890	0
182	20240927	162300	154456110	5890	5890	5890	5890	88
183	20240927	162200	154456110	5890	5890	5890	5890	0
184	20240927	162100	154456110	5890	5890	5890	5890	0
185	20240927	162000	154456110	5890	5890	5890	5890	0
186	20240927	161900	154456110	5890	5890	5890	5890	0
187	20240927	161800	154456110	5890	5890	5890	5890	0
188	20240927	161700	154456110	5890	5890	5890	5890	0
189	20240927	161600	154456110	5890	5890	5890	5890	0
190	20240927	161500	154456110	5890	5890	5890	5890	0
191	20240927	161400	154456110	5890	5890	5890	5890	0
192	20240927	161300	154456110	5890	5890	5890	5890	0
193	20240927	161200	154456110	5890	5890	5890	5890	0
194	20240927	161100	154456110	5890	5890	5890	5890	0
195	20240927	161000	154456110	5890	5890	5890	5890	0
196	20240927	160900	154456110	5890	5890	5890	5890	0
197	20240927	160800	154456110	5890	5890	5890	5890	0
198	20240927	160700	154456110	5890	5890	5890	5890	0
199	20240927	160600	154456110	5890	5890	5890	5890	0
200	20240927	160500	154456110	5890	5890	5890	5890	0
201	20240927	160400	154456110	5890	5890	5890	5890	0
202	20240927	160300	154456110	5890	5890	5890	5890	0
203	20240927	160200	154456110	5890	5890	5890	5890	0
204	20240927	160100	154456110	5890	5890	5890	5890	0
205	20240927	160000	154456110	5890	5890	5890	5890	0
206	20240927	155900	154456110	5890	5890	5890	5890	0
207	20240927	155800	154456110	5890	5890	5890	5890	0
208	20240927	155700	154456110	5890	5890	5890	5890	0
209	20240927	155600	154456110	5890	5890	5890	5890	0
210	20240927	155500	154456110	5890	5890	5890	5890	0
211	20240927	155400	154456110	5890	5890	5890	5890	0
212	20240927	155300	154456110	5890	5890	5890	5890	88
213	20240927	155200	154456110	5890	5890	5890	5890	0
214	20240927	155100	154456110	5890	5890	5890	5890	0
215	20240927	155000	154456110	5890	5890	5890	5890	0
216	20240927	154900	154456110	5890	5890	5890	5890	0
217	20240927	154800	154456110	5890	5890	5890	5890	0
218	20240927	154700	154456110	5890	5890	5890	5890	0
219	20240927	154600	154456110	5890	5890	5890	5890	0
220	20240927	154500	154456110	5890	5890	5890	5890	0
221	20240927	154400	154456110	5890	5890	5890	5890	0
222	20240927	154300	154456110	5890	5890	5890	5890	0
223	20240927	154200	154456110	5890	5890	5890	5890	0
224	20240927	154100	154456110	5890	5890	5890	5890	0
225	20240927	154000	154456110	5890	5890	5890	5890	0
226	20240927	153900	154456110	5890	5890	5890	5890	0
227	20240927	153800	154456110	5890	5890	5890	5890	0
228	20240927	153700	154456110	5890	5890	5890	5890	0
229	20240927	153600	154456110	5890	5890	5890	5890	0
230	20240927	153500	154456110	5890	5890	5890	5890	0
231	20240927	153400	154456110	5890	5890	5890	5890	0
232	20240927	153300	154456110	5890	5890	5890	5890	0
233	20240927	153200	154456110	5890	5890	5890	5890	0
234	20240927	153100	154456110	5890	5890	5890	5890	0
235	20240927	153000	154456110	5890	5890	5890	5890	88
236	20240927	152900	153937790	5870	5870	5870	5870	0
237	20240927	152800	153937790	5870	5870	5870	5870	0
238	20240927	152700	153937790	5870	5870	5870	5870	0
239	20240927	152600	153937790	5870	5870	5870	5870	0
240	20240927	152500	153937790	5870	5870	5870	5870	0
241	20240927	152400	153937790	5870	5870	5870	5870	0
242	20240927	152300	153937790	5870	5870	5870	5870	0
243	20240927	152200	153937790	5870	5870	5870	5870	0
244	20240927	152100	153937790	5870	5870	5870	5870	0
245	20240927	152000	153937790	5870	5870	5870	5870	0
246	20240927	151900	153937790	5870	5870	5870	5870	0
247	20240927	151800	153937790	5870	5870	5870	5870	0
248	20240927	151700	153937790	5870	5870	5870	5870	0
249	20240927	151600	153937790	5870	5870	5870	5870	0
250	20240927	151500	153937790	5870	5870	5870	5870	12
251	20240927	151400	153867350	5880	5880	5880	5880	310
252	20240927	151300	152044550	5870	5880	5880	5870	116
253	20240927	151200	151363560	5880	5880	5880	5880	0
254	20240927	151100	151363560	5880	5880	5880	5880	0
255	20240927	151000	151363560	5880	5880	5880	5880	5
256	20240927	150900	151334160	5880	5880	5880	5880	2
257	20240927	150800	151322400	5880	5880	5880	5880	0
258	20240927	150700	151322400	5880	5880	5880	5880	0
259	20240927	150600	151322400	5880	5880	5880	5880	0
260	20240927	150500	151322400	5880	5880	5880	5880	87
261	20240927	150400	150810840	5900	5900	5900	5900	0
262	20240927	150300	150810840	5900	5900	5900	5900	0
263	20240927	150200	150810840	5900	5900	5900	5900	4
264	20240927	150100	150787240	5880	5880	5880	5880	0
265	20240927	150000	150787240	5880	5880	5880	5880	17
266	20240927	145900	150687280	5880	5880	5880	5880	0
267	20240927	145800	150687280	5880	5880	5880	5880	21
268	20240927	145700	150563800	5880	5880	5880	5880	4
269	20240927	145600	150540280	5880	5890	5890	5880	455
270	20240927	145500	147862720	5900	5900	5900	5900	0
271	20240927	145400	147862720	5900	5900	5900	5900	0
272	20240927	145300	147862720	5900	5900	5900	5900	0
273	20240927	145200	147862720	5900	5900	5900	5900	0
274	20240927	145100	147862720	5900	5900	5900	5900	0
275	20240927	145000	147862720	5900	5900	5900	5900	0
276	20240927	144900	147862720	5900	5900	5900	5900	0
277	20240927	144800	147862720	5900	5900	5900	5900	0
278	20240927	144700	147862720	5900	5900	5900	5900	0
279	20240927	144600	147862720	5900	5900	5900	5900	0
280	20240927	144500	147862720	5900	5900	5900	5900	0
281	20240927	144400	147862720	5900	5900	5900	5900	18
282	20240927	144300	147756520	5900	5900	5900	5900	0
283	20240927	144200	147756520	5900	5900	5900	5900	100
284	20240927	144100	147166520	5890	5890	5890	5890	0
285	20240927	144000	147166520	5890	5890	5890	5890	4
286	20240927	143900	147142960	5890	5890	5890	5890	100
287	20240927	143800	146553960	5890	5890	5890	5890	0
288	20240927	143700	146553960	5890	5890	5890	5890	0
289	20240927	143600	146553960	5890	5890	5890	5890	0
290	20240927	143500	146553960	5890	5890	5890	5890	0
291	20240927	143400	146553960	5890	5890	5890	5890	0
292	20240927	143300	146553960	5890	5890	5890	5890	0
293	20240927	143200	146553960	5890	5890	5890	5890	0
294	20240927	143100	146553960	5890	5890	5890	5890	0
295	20240927	143000	146553960	5890	5890	5890	5890	5
296	20240927	142900	146524510	5890	5890	5890	5890	0
297	20240927	142800	146524510	5890	5890	5890	5890	47
298	20240927	142700	146247680	5920	5920	5920	5920	0
299	20240927	142600	146247680	5920	5920	5920	5920	0
300	20240927	142500	146247680	5920	5920	5920	5920	0
301	20240927	142400	146247680	5920	5920	5920	5920	0
302	20240927	142300	146247680	5920	5920	5920	5920	0
303	20240927	142200	146247680	5920	5920	5920	5920	0
304	20240927	142100	146247680	5920	5920	5920	5920	0
305	20240927	142000	146247680	5920	5920	5920	5920	0
306	20240927	141900	146247680	5920	5920	5920	5920	0
307	20240927	141800	146247680	5920	5920	5920	5920	0
308	20240927	141700	146247680	5920	5920	5920	5920	0
309	20240927	141600	146247680	5920	5920	5920	5920	2
310	20240927	141500	146235840	5890	5890	5890	5890	0
311	20240927	141400	146235840	5890	5890	5890	5890	126
312	20240927	141300	145493700	5890	5890	5890	5890	0
313	20240927	141200	145493700	5890	5890	5890	5890	0
314	20240927	141100	145493700	5890	5890	5890	5890	4
315	20240927	141000	145470140	5890	5890	5890	5890	111
316	20240927	140900	144816350	5920	5920	5920	5920	34
317	20240927	140800	144615070	5920	5920	5920	5920	0
318	20240927	140700	144615070	5920	5920	5920	5920	0
319	20240927	140600	144615070	5920	5890	5920	5890	15
320	20240927	140500	144526570	5930	5880	5930	5880	28
321	20240927	140400	144361830	5900	5920	5920	5900	3000
322	20240927	140300	126660020	5920	5920	5920	5920	0
323	20240927	140200	126660020	5920	5920	5920	5920	0
324	20240927	140100	126660020	5920	5920	5920	5920	0
325	20240927	140000	126660020	5920	5920	5920	5920	4
326	20240927	135900	126636340	5920	5920	5930	5920	250
327	20240927	135800	125156310	5930	5930	5930	5930	0
328	20240927	135700	125156310	5930	5930	5930	5930	0
329	20240927	135600	125156310	5930	5930	5930	5930	26
330	20240927	135500	125002130	5940	5940	5940	5940	0
331	20240927	135400	125002130	5940	5940	5940	5940	235
332	20240927	135300	123606230	5930	5930	5930	5930	77
333	20240927	135200	123149620	5930	5930	5930	5930	4
334	20240927	135100	123125900	5940	5940	5940	5940	0
335	20240927	135000	123125900	5940	5940	5940	5940	0
336	20240927	134900	123125900	5940	5940	5940	5940	0
337	20240927	134800	123125900	5940	5930	5940	5930	51
338	20240927	134700	122823460	5950	5950	5950	5950	0
339	20240927	134600	122823460	5950	5950	5950	5950	0
340	20240927	134500	122823460	5950	5950	5950	5950	0
341	20240927	134400	122823460	5950	5950	5950	5950	0
342	20240927	134300	122823460	5950	5950	5950	5950	0
343	20240927	134200	122823460	5950	5950	5950	5950	1
344	20240927	134100	122817510	5940	5940	5940	5940	4
345	20240927	134000	122793750	5940	5940	5940	5940	1400
346	20240927	133900	114477750	5950	5950	5950	5950	0
347	20240927	133800	114477750	5950	5950	5950	5950	0
348	20240927	133700	114477750	5950	5950	5950	5950	0
349	20240927	133600	114477750	5950	5950	5950	5950	1
350	20240927	133500	114471800	5950	5950	5950	5950	0
351	20240927	133400	114471800	5950	5950	5950	5950	637
352	20240927	133300	110681650	5940	5940	5940	5940	4
353	20240927	133200	110657890	5940	5910	5940	5910	3
354	20240927	133100	110640100	5950	5950	5950	5950	0
355	20240927	133000	110640100	5950	5950	5950	5950	91
356	20240927	132900	110098650	5950	5950	5950	5940	2402
357	20240927	132800	95809110	5940	5920	5940	5920	109
358	20240927	132700	95163200	5950	5920	5950	5920	51
359	20240927	132600	94861130	5950	5920	5950	5920	1112
360	20240927	132500	88277990	5910	5910	5910	5910	120
361	20240927	132400	87568790	5910	5910	5910	5910	1
362	20240927	132300	87562880	5920	5920	5920	5920	0
363	20240927	132200	87562880	5920	5920	5920	5920	0
364	20240927	132100	87562880	5920	5920	5920	5920	0
365	20240927	132000	87562880	5920	5880	5920	5880	343
366	20240927	131900	85533520	5880	5880	5880	5880	1
367	20240927	131800	85527640	5910	5910	5910	5910	1
368	20240927	131700	85521730	5880	5880	5880	5880	2
369	20240927	131600	85509970	5920	5910	5920	5910	169
370	20240927	131500	84511000	5880	5880	5880	5880	0
371	20240927	131400	84511000	5880	5880	5880	5880	0
372	20240927	131300	84511000	5880	5900	5900	5880	221
373	20240927	131200	83207120	5900	5900	5900	5900	1
374	20240927	131100	83201220	5890	5890	5890	5890	0
375	20240927	131000	83201220	5890	5890	5890	5890	4
376	20240927	130900	83177660	5890	5890	5890	5890	127
377	20240927	130800	82429630	5890	5890	5890	5890	0
378	20240927	130700	82429630	5890	5890	5890	5890	345
379	20240927	130600	80397580	5890	5890	5890	5890	1
380	20240927	130500	80391690	5880	5880	5880	5880	0
381	20240927	130400	80391690	5880	5880	5880	5880	0
382	20240927	130300	80391690	5880	5880	5880	5880	0
383	20240927	130200	80391690	5880	5880	5880	5880	461
384	20240927	130100	77681010	5880	5880	5880	5880	0
385	20240927	130000	77681010	5880	5870	5880	5870	5
386	20240927	125900	77651650	5870	5870	5870	5870	0
387	20240927	125800	77651650	5870	5870	5870	5870	3
388	20240927	125700	77634040	5880	5880	5880	5880	0
389	20240927	125600	77634040	5880	5880	5880	5880	0
390	20240927	125500	77634040	5880	5880	5880	5880	0
391	20240927	125400	77634040	5880	5880	5880	5880	1
392	20240927	125300	77628160	5880	5880	5880	5880	0
393	20240927	125200	77628160	5880	5880	5880	5880	1
394	20240927	125100	77622280	5880	5880	5880	5880	0
395	20240927	125000	77622280	5880	5880	5880	5880	0
396	20240927	124900	77622280	5880	5880	5880	5880	0
397	20240927	124800	77622280	5880	5870	5880	5870	2
398	20240927	124700	77610530	5880	5880	5880	5880	0
399	20240927	124600	77610530	5880	5880	5880	5880	0
400	20240927	124500	77610530	5880	5880	5880	5880	0
401	20240927	124400	77610530	5880	5880	5880	5880	0
402	20240927	124300	77610530	5880	5880	5880	5880	0
403	20240927	124200	77610530	5880	5880	5880	5880	1
404	20240927	124100	77604650	5880	5880	5880	5880	0
405	20240927	124000	77604650	5880	5870	5880	5870	13
406	20240927	123900	77528240	5870	5870	5870	5870	0
407	20240927	123800	77528240	5870	5870	5870	5870	1
408	20240927	123700	77522370	5880	5880	5880	5880	0
409	20240927	123600	77522370	5880	5880	5880	5880	1
410	20240927	123500	77516490	5880	5880	5880	5880	0
411	20240927	123400	77516490	5880	5880	5880	5880	0
412	20240927	123300	77516490	5880	5880	5880	5880	0
413	20240927	123200	77516490	5880	5880	5880	5880	0
414	20240927	123100	77516490	5880	5880	5880	5880	0
415	20240927	123000	77516490	5880	5870	5880	5870	4
416	20240927	122900	77493000	5870	5870	5870	5870	0
417	20240927	122800	77493000	5870	5870	5870	5870	0
418	20240927	122700	77493000	5870	5870	5870	5870	0
419	20240927	122600	77493000	5870	5870	5870	5870	4
420	20240927	122500	77469520	5870	5870	5870	5870	104
421	20240927	122400	76859040	5880	5880	5880	5880	1
422	20240927	122300	76853160	5880	5880	5880	5880	0
423	20240927	122200	76853160	5880	5880	5880	5880	0
424	20240927	122100	76853160	5880	5880	5880	5880	0
425	20240927	122000	76853160	5880	5880	5880	5880	0
426	20240927	121900	76853160	5880	5880	5880	5880	100
427	20240927	121800	76265160	5890	5890	5890	5890	1
428	20240927	121700	76259270	5860	5860	5860	5860	0
429	20240927	121600	76259270	5860	5860	5860	5860	0
430	20240927	121500	76259270	5860	5860	5860	5860	0
431	20240927	121400	76259270	5860	5880	5880	5860	757
432	20240927	121300	71821200	5890	5890	5890	5890	0
433	20240927	121200	71821200	5890	5890	5890	5890	1
434	20240927	121100	71815310	5880	5880	5880	5880	0
435	20240927	121000	71815310	5880	5880	5880	5880	4
436	20240927	120900	71791790	5880	5880	5880	5880	0
437	20240927	120800	71791790	5880	5890	5890	5880	110
438	20240927	120700	71144810	5900	5900	5900	5900	0
439	20240927	120600	71144810	5900	5900	5900	5900	0
440	20240927	120500	71144810	5900	5900	5900	5900	0
441	20240927	120400	71144810	5900	5900	5900	5900	0
442	20240927	120300	71144810	5900	5900	5900	5900	0
443	20240927	120200	71144810	5900	5900	5900	5900	0
444	20240927	120100	71144810	5900	5900	5900	5900	0
445	20240927	120000	71144810	5900	5880	5900	5880	9
446	20240927	115900	71091830	5880	5880	5880	5880	0
447	20240927	115800	71091830	5880	5880	5880	5880	0
448	20240927	115700	71091830	5880	5880	5880	5880	0
449	20240927	115600	71091830	5880	5880	5880	5880	0
450	20240927	115500	71091830	5880	5880	5880	5880	0
451	20240927	115400	71091830	5880	5880	5880	5880	140
452	20240927	115300	70268630	5910	5910	5910	5910	0
453	20240927	115200	70268630	5910	5910	5910	5910	0
454	20240927	115100	70268630	5910	5910	5910	5910	100
455	20240927	115000	69677630	5910	5910	5910	5910	0
456	20240927	114900	69677630	5910	5910	5910	5910	0
457	20240927	114800	69677630	5910	5900	5910	5900	2
458	20240927	114700	69665820	5880	5880	5880	5880	24
459	20240927	114600	69524700	5910	5910	5910	5910	0
460	20240927	114500	69524700	5910	5910	5910	5910	0
461	20240927	114400	69524700	5910	5910	5910	5910	0
462	20240927	114300	69524700	5910	5910	5910	5910	0
463	20240927	114200	69524700	5910	5910	5910	5910	0
464	20240927	114100	69524700	5910	5880	5910	5880	15
465	20240927	114000	69436230	5900	5880	5900	5880	122
466	20240927	113900	68716870	5920	5910	5920	5910	297
467	20240927	113800	66960370	5900	5900	5900	5900	31
468	20240927	113700	66777470	5920	5920	5920	5920	1177
469	20240927	113600	59809630	5920	5920	5920	5900	723
470	20240927	113500	55530360	5920	5900	5990	5900	1133
471	20240927	113400	48803040	5900	5850	5900	5850	652
472	20240927	113300	44967330	5860	5860	5860	5860	0
473	20240927	113200	44967330	5860	5860	5860	5860	0
474	20240927	113100	44967330	5860	5860	5860	5860	0
475	20240927	113000	44967330	5860	5860	5860	5860	0
476	20240927	112900	44967330	5860	5860	5860	5860	0
477	20240927	112800	44967330	5860	5860	5860	5860	0
478	20240927	112700	44967330	5860	5860	5860	5860	0
479	20240927	112600	44967330	5860	5860	5860	5860	0
480	20240927	112500	44967330	5860	5860	5860	5860	0
481	20240927	112400	44967330	5860	5860	5860	5860	1
482	20240927	112300	44961470	5860	5860	5860	5860	60
483	20240927	112200	44609870	5850	5850	5850	5850	0
484	20240927	112100	44609870	5850	5850	5850	5850	0
485	20240927	112000	44609870	5850	5850	5850	5850	209
486	20240927	111900	43387220	5850	5850	5850	5850	10
487	20240927	111800	43328720	5830	5830	5830	5830	0
488	20240927	111700	43328720	5830	5830	5830	5830	0
489	20240927	111600	43328720	5830	5830	5830	5830	90
490	20240927	111500	42804020	5840	5840	5840	5840	15
491	20240927	111400	42716420	5850	5850	5850	5850	1
492	20240927	111300	42710570	5850	5850	5850	5850	2
493	20240927	111200	42698870	5840	5840	5840	5840	0
494	20240927	111100	42698870	5840	5840	5840	5840	0
495	20240927	111000	42698870	5840	5840	5840	5840	3
496	20240927	110900	42681350	5840	5840	5840	5840	0
497	20240927	110800	42681350	5840	5840	5840	5840	18
498	20240927	110700	42576230	5840	5840	5840	5840	26
499	20240927	110600	42424390	5840	5840	5840	5840	0
500	20240927	110500	42424390	5840	5840	5840	5840	0
501	20240927	110400	42424390	5840	5840	5840	5840	0
502	20240927	110300	42424390	5840	5840	5840	5840	0
503	20240927	110200	42424390	5840	5840	5840	5840	0
504	20240927	110100	42424390	5840	5840	5840	5840	0
505	20240927	110000	42424390	5840	5840	5840	5840	0
506	20240927	105900	42424390	5840	5840	5840	5840	66
507	20240927	105800	42038950	5830	5830	5830	5830	0
508	20240927	105700	42038950	5830	5830	5830	5830	0
509	20240927	105600	42038950	5830	5830	5830	5830	121
510	20240927	105500	41333520	5830	5830	5830	5830	25
511	20240927	105400	41187770	5840	5840	5840	5840	0
512	20240927	105300	41187770	5840	5840	5840	5840	0
513	20240927	105200	41187770	5840	5840	5840	5840	0
514	20240927	105100	41187770	5840	5840	5840	5840	0
515	20240927	105000	41187770	5840	5830	5840	5830	6
516	20240927	104900	41152770	5830	5830	5830	5830	0
517	20240927	104800	41152770	5830	5830	5830	5830	0
518	20240927	104700	41152770	5830	5830	5830	5830	0
519	20240927	104600	41152770	5830	5830	5830	5830	9
520	20240927	104500	41100300	5820	5800	5820	5800	967
521	20240927	104400	35474050	5800	5800	5800	5800	55
522	20240927	104300	35155050	5790	5790	5790	5790	17
523	20240927	104200	35056620	5800	5800	5800	5800	0
524	20240927	104100	35056620	5800	5800	5800	5800	66
525	20240927	104000	34673820	5790	5790	5790	5790	4
526	20240927	103900	34650660	5790	5790	5790	5790	0
527	20240927	103800	34650660	5790	5790	5790	5790	1
528	20240927	103700	34644870	5800	5800	5800	5800	100
529	20240927	103600	34064870	5780	5780	5780	5780	0
530	20240927	103500	34064870	5780	5780	5780	5780	0
531	20240927	103400	34064870	5780	5780	5780	5780	0
532	20240927	103300	34064870	5780	5780	5780	5780	0
533	20240927	103200	34064870	5780	5780	5780	5780	0
534	20240927	103100	34064870	5780	5780	5780	5780	0
535	20240927	103000	34064870	5780	5780	5780	5780	30
536	20240927	102900	33891470	5780	5780	5780	5780	0
537	20240927	102800	33891470	5780	5780	5780	5780	76
538	20240927	102700	33452190	5780	5780	5780	5780	138
539	20240927	102600	32654550	5780	5780	5780	5780	0
540	20240927	102500	32654550	5780	5780	5780	5780	0
541	20240927	102400	32654550	5780	5780	5780	5780	0
542	20240927	102300	32654550	5780	5780	5780	5780	0
543	20240927	102200	32654550	5780	5780	5780	5780	0
544	20240927	102100	32654550	5780	5780	5780	5780	0
545	20240927	102000	32654550	5780	5780	5780	5780	4
546	20240927	101900	32631430	5780	5780	5780	5780	0
547	20240927	101800	32631430	5780	5780	5780	5780	28
548	20240927	101700	32469590	5780	5780	5780	5780	0
549	20240927	101600	32469590	5780	5780	5780	5780	0
550	20240927	101500	32469590	5780	5780	5780	5780	0
551	20240927	101400	32469590	5780	5780	5780	5780	0
552	20240927	101300	32469590	5780	5780	5780	5780	0
553	20240927	101200	32469590	5780	5780	5780	5780	0
554	20240927	101100	32469590	5780	5780	5780	5780	0
555	20240927	101000	32469590	5780	5780	5780	5780	3
556	20240927	100900	32452250	5780	5780	5780	5780	0
557	20240927	100800	32452250	5780	5780	5780	5780	1
558	20240927	100700	32446470	5800	5800	5800	5800	3
559	20240927	100600	32429070	5800	5790	5800	5790	5
560	20240927	100500	32400100	5770	5770	5770	5770	0
561	20240927	100400	32400100	5770	5770	5770	5770	0
562	20240927	100300	32400100	5770	5770	5770	5770	0
563	20240927	100200	32400100	5770	5780	5780	5770	385
564	20240927	100100	30178640	5770	5770	5770	5770	0
565	20240927	100000	30178640	5770	5780	5790	5770	7
566	20240927	095900	30138190	5770	5770	5770	5770	0
567	20240927	095800	30138190	5770	5780	5780	5770	4
568	20240927	095700	30115090	5790	5790	5790	5790	0
569	20240927	095600	30115090	5790	5790	5790	5790	0
570	20240927	095500	30115090	5790	5790	5790	5790	0
571	20240927	095400	30115090	5790	5790	5790	5790	0
572	20240927	095300	30115090	5790	5790	5790	5790	0
573	20240927	095200	30115090	5790	5790	5790	5790	0
574	20240927	095100	30115090	5790	5790	5790	5790	0
575	20240927	095000	30115090	5790	5790	5790	5790	2
576	20240927	094900	30103510	5800	5800	5800	5800	0
577	20240927	094800	30103510	5800	5800	5800	5800	0
578	20240927	094700	30103510	5800	5800	5800	5800	0
579	20240927	094600	30103510	5800	5800	5800	5800	0
580	20240927	094500	30103510	5800	5800	5800	5800	0
581	20240927	094400	30103510	5800	5800	5800	5800	0
582	20240927	094300	30103510	5800	5800	5800	5800	2
583	20240927	094200	30091910	5800	5790	5800	5780	80
584	20240927	094100	29628640	5790	5810	5810	5790	13
585	20240927	094000	29553260	5800	5800	5800	5800	1
586	20240927	093900	29547460	5810	5810	5810	5810	100
587	20240927	093800	28966460	5810	5810	5810	5810	0
588	20240927	093700	28966460	5810	5810	5810	5810	0
589	20240927	093600	28966460	5810	5810	5810	5810	0
590	20240927	093500	28966460	5810	5810	5810	5810	1
591	20240927	093400	28960650	5760	5780	5780	5760	772
592	20240927	093300	24507120	5780	5780	5780	5780	20
593	20240927	093200	24391520	5820	5820	5820	5820	0
594	20240927	093100	24391520	5820	5810	5820	5810	96
595	20240927	093000	23832970	5810	5810	5810	5810	0
596	20240927	092900	23832970	5810	5810	5810	5810	0
597	20240927	092800	23832970	5810	5780	5810	5780	18
598	20240927	092700	23728420	5820	5820	5820	5820	0
599	20240927	092600	23728420	5820	5820	5820	5820	0
600	20240927	092500	23728420	5820	5780	5820	5780	2
601	20240927	092400	23716820	5780	5780	5780	5780	0
602	20240927	092300	23716820	5780	5780	5780	5780	0
603	20240927	092200	23716820	5780	5780	5780	5780	0
604	20240927	092100	23716820	5780	5780	5780	5780	0
605	20240927	092000	23716820	5780	5780	5780	5780	4
606	20240927	091900	23693700	5780	5800	5800	5780	1400
607	20240927	091800	15599170	5780	5780	5780	5780	923
608	20240927	091700	10264230	5770	5770	5770	5770	0
609	20240927	091600	10264230	5770	5770	5770	5770	0
610	20240927	091500	10264230	5770	5770	5770	5770	62
611	20240927	091400	9906490	5760	5760	5760	5760	0
612	20240927	091300	9906490	5760	5750	5760	5750	194
613	20240927	091200	8790130	5750	5750	5750	5750	0
614	20240927	091100	8790130	5750	5750	5750	5750	5
615	20240927	091000	8761380	5750	5750	5750	5750	200
616	20240927	090900	7611380	5750	5750	5750	5750	200
617	20240927	090800	6461380	5750	5750	5750	5750	0
618	20240927	090700	6461380	5750	5750	5750	5750	0
619	20240927	090600	6461380	5750	5750	5750	5750	0
620	20240927	090500	6461380	5750	5750	5770	5750	463
621	20240927	090400	3799110	5750	5750	5750	5750	8
622	20240927	090300	3753110	5760	5760	5760	5740	214
623	20240927	090200	2523400	5770	5770	5770	5770	0
624	20240927	090100	2523400	5770	5780	5780	5770	414
625	20240927	090000	133940	5780	5830	5830	5780	23