KissMeData/119830/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201800	802276280	5660	5660	5660	5660	1856
3	20240927	201700	802276280	5660	5660	5660	5660	0
4	20240927	201600	802276280	5660	5660	5660	5660	0
5	20240927	201500	802276280	5660	5660	5660	5660	0
6	20240927	201400	802276280	5660	5660	5660	5660	0
7	20240927	201300	802276280	5660	5660	5660	5660	0
8	20240927	201200	802276280	5660	5660	5660	5660	0
9	20240927	201100	802276280	5660	5660	5660	5660	0
10	20240927	201000	802276280	5660	5660	5660	5660	0
11	20240927	200900	802276280	5660	5660	5660	5660	0
12	20240927	200800	802276280	5660	5660	5660	5660	0
13	20240927	200700	802276280	5660	5660	5660	5660	0
14	20240927	200600	802276280	5660	5660	5660	5660	0
15	20240927	200500	802276280	5660	5660	5660	5660	0
16	20240927	200400	802276280	5660	5660	5660	5660	0
17	20240927	200300	802276280	5660	5660	5660	5660	0
18	20240927	200200	802276280	5660	5660	5660	5660	0
19	20240927	200100	802276280	5660	5660	5660	5660	0
20	20240927	200000	802276280	5660	5660	5660	5660	0
21	20240927	195900	802276280	5660	5660	5660	5660	0
22	20240927	195800	802276280	5660	5660	5660	5660	0
23	20240927	195700	802276280	5660	5660	5660	5660	0
24	20240927	195600	802276280	5660	5660	5660	5660	0
25	20240927	195500	802276280	5660	5660	5660	5660	0
26	20240927	195400	802276280	5660	5660	5660	5660	0
27	20240927	195300	802276280	5660	5660	5660	5660	0
28	20240927	195200	802276280	5660	5660	5660	5660	0
29	20240927	195100	802276280	5660	5660	5660	5660	0
30	20240927	195000	802276280	5660	5660	5660	5660	0
31	20240927	194900	802276280	5660	5660	5660	5660	0
32	20240927	194800	802276280	5660	5660	5660	5660	1856
33	20240927	194700	802276280	5660	5660	5660	5660	0
34	20240927	194600	802276280	5660	5660	5660	5660	0
35	20240927	194500	802276280	5660	5660	5660	5660	0
36	20240927	194400	802276280	5660	5660	5660	5660	0
37	20240927	194300	802276280	5660	5660	5660	5660	0
38	20240927	194200	802276280	5660	5660	5660	5660	0
39	20240927	194100	802276280	5660	5660	5660	5660	0
40	20240927	194000	802276280	5660	5660	5660	5660	0
41	20240927	193900	802276280	5660	5660	5660	5660	0
42	20240927	193800	802276280	5660	5660	5660	5660	0
43	20240927	193700	802276280	5660	5660	5660	5660	0
44	20240927	193600	802276280	5660	5660	5660	5660	0
45	20240927	193500	802276280	5660	5660	5660	5660	0
46	20240927	193400	802276280	5660	5660	5660	5660	0
47	20240927	193300	802276280	5660	5660	5660	5660	0
48	20240927	193200	802276280	5660	5660	5660	5660	0
49	20240927	193100	802276280	5660	5660	5660	5660	0
50	20240927	193000	802276280	5660	5660	5660	5660	0
51	20240927	192900	802276280	5660	5660	5660	5660	0
52	20240927	192800	802276280	5660	5660	5660	5660	0
53	20240927	192700	802276280	5660	5660	5660	5660	0
54	20240927	192600	802276280	5660	5660	5660	5660	0
55	20240927	192500	802276280	5660	5660	5660	5660	0
56	20240927	192400	802276280	5660	5660	5660	5660	0
57	20240927	192300	802276280	5660	5660	5660	5660	0
58	20240927	192200	802276280	5660	5660	5660	5660	0
59	20240927	192100	802276280	5660	5660	5660	5660	0
60	20240927	192000	802276280	5660	5660	5660	5660	0
61	20240927	191900	802276280	5660	5660	5660	5660	0
62	20240927	191800	802276280	5660	5660	5660	5660	1856
63	20240927	191700	802276280	5660	5660	5660	5660	0
64	20240927	191600	802276280	5660	5660	5660	5660	0
65	20240927	191500	802276280	5660	5660	5660	5660	0
66	20240927	191400	802276280	5660	5660	5660	5660	0
67	20240927	191300	802276280	5660	5660	5660	5660	0
68	20240927	191200	802276280	5660	5660	5660	5660	0
69	20240927	191100	802276280	5660	5660	5660	5660	0
70	20240927	191000	802276280	5660	5660	5660	5660	0
71	20240927	190900	802276280	5660	5660	5660	5660	0
72	20240927	190800	802276280	5660	5660	5660	5660	0
73	20240927	190700	802276280	5660	5660	5660	5660	0
74	20240927	190600	802276280	5660	5660	5660	5660	0
75	20240927	190500	802276280	5660	5660	5660	5660	0
76	20240927	190400	802276280	5660	5660	5660	5660	0
77	20240927	190300	802276280	5660	5660	5660	5660	0
78	20240927	190200	802276280	5660	5660	5660	5660	0
79	20240927	190100	802276280	5660	5660	5660	5660	0
80	20240927	190000	802276280	5660	5660	5660	5660	0
81	20240927	185900	802276280	5660	5660	5660	5660	0
82	20240927	185800	802276280	5660	5660	5660	5660	0
83	20240927	185700	802276280	5660	5660	5660	5660	0
84	20240927	185600	802276280	5660	5660	5660	5660	0
85	20240927	185500	802276280	5660	5660	5660	5660	0
86	20240927	185400	802276280	5660	5660	5660	5660	0
87	20240927	185300	802276280	5660	5660	5660	5660	0
88	20240927	185200	802276280	5660	5660	5660	5660	0
89	20240927	185100	802276280	5660	5660	5660	5660	0
90	20240927	185000	802276280	5660	5660	5660	5660	0
91	20240927	184900	802276280	5660	5660	5660	5660	0
92	20240927	184800	802276280	5660	5660	5660	5660	1856
93	20240927	184700	802276280	5660	5660	5660	5660	0
94	20240927	184600	802276280	5660	5660	5660	5660	0
95	20240927	184500	802276280	5660	5660	5660	5660	0
96	20240927	184400	802276280	5660	5660	5660	5660	0
97	20240927	184300	802276280	5660	5660	5660	5660	0
98	20240927	184200	802276280	5660	5660	5660	5660	0
99	20240927	184100	802276280	5660	5660	5660	5660	0
100	20240927	184000	802276280	5660	5660	5660	5660	0
101	20240927	183900	802276280	5660	5660	5660	5660	0
102	20240927	183800	802276280	5660	5660	5660	5660	0
103	20240927	183700	802276280	5660	5660	5660	5660	0
104	20240927	183600	802276280	5660	5660	5660	5660	0
105	20240927	183500	802276280	5660	5660	5660	5660	0
106	20240927	183400	802276280	5660	5660	5660	5660	0
107	20240927	183300	802276280	5660	5660	5660	5660	0
108	20240927	183200	802276280	5660	5660	5660	5660	0
109	20240927	183100	802276280	5660	5660	5660	5660	0
110	20240927	183000	802276280	5660	5660	5660	5660	0
111	20240927	182900	802276280	5660	5660	5660	5660	0
112	20240927	182800	802276280	5660	5660	5660	5660	0
113	20240927	182700	802276280	5660	5660	5660	5660	0
114	20240927	182600	802276280	5660	5660	5660	5660	0
115	20240927	182500	802276280	5660	5660	5660	5660	0
116	20240927	182400	802276280	5660	5660	5660	5660	0
117	20240927	182300	802276280	5660	5660	5660	5660	0
118	20240927	182200	802276280	5660	5660	5660	5660	0
119	20240927	182100	802276280	5660	5660	5660	5660	0
120	20240927	182000	802276280	5660	5660	5660	5660	0
121	20240927	181900	802276280	5660	5660	5660	5660	0
122	20240927	181800	802276280	5660	5660	5660	5660	1856
123	20240927	181700	802276280	5660	5660	5660	5660	0
124	20240927	181600	802276280	5660	5660	5660	5660	0
125	20240927	181500	802276280	5660	5660	5660	5660	0
126	20240927	181400	802276280	5660	5660	5660	5660	0
127	20240927	181300	802276280	5660	5660	5660	5660	0
128	20240927	181200	802276280	5660	5660	5660	5660	0
129	20240927	181100	802276280	5660	5660	5660	5660	0
130	20240927	181000	802276280	5660	5660	5660	5660	0
131	20240927	180900	802276280	5660	5660	5660	5660	0
132	20240927	180800	802276280	5660	5660	5660	5660	0
133	20240927	180700	802276280	5660	5660	5660	5660	0
134	20240927	180600	802276280	5660	5660	5660	5660	0
135	20240927	180500	802276280	5660	5660	5660	5660	0
136	20240927	180400	802276280	5660	5660	5660	5660	0
137	20240927	180300	802276280	5660	5660	5660	5660	0
138	20240927	180200	802276280	5660	5660	5660	5660	0
139	20240927	180100	802276280	5660	5660	5660	5660	0
140	20240927	180000	802276280	5660	5660	5660	5660	0
141	20240927	175900	802276280	5660	5660	5660	5660	0
142	20240927	175800	802276280	5660	5660	5660	5660	0
143	20240927	175700	802276280	5660	5660	5660	5660	0
144	20240927	175600	802276280	5660	5660	5660	5660	0
145	20240927	175500	802276280	5660	5660	5660	5660	0
146	20240927	175400	802276280	5660	5660	5660	5660	0
147	20240927	175300	802276280	5660	5660	5660	5660	0
148	20240927	175200	802276280	5660	5660	5660	5660	0
149	20240927	175100	802276280	5660	5660	5660	5660	0
150	20240927	175000	802276280	5660	5660	5660	5660	0
151	20240927	174900	802276280	5660	5660	5660	5660	0
152	20240927	174800	802276280	5660	5660	5660	5660	1856
153	20240927	174700	802276280	5660	5660	5660	5660	0
154	20240927	174600	802276280	5660	5660	5660	5660	0
155	20240927	174500	802276280	5660	5660	5660	5660	0
156	20240927	174400	802276280	5660	5660	5660	5660	0
157	20240927	174300	802276280	5660	5660	5660	5660	0
158	20240927	174200	802276280	5660	5660	5660	5660	0
159	20240927	174100	802276280	5660	5660	5660	5660	0
160	20240927	174000	802276280	5660	5660	5660	5660	0
161	20240927	173900	802276280	5660	5660	5660	5660	0
162	20240927	173800	802276280	5660	5660	5660	5660	0
163	20240927	173700	802276280	5660	5660	5660	5660	0
164	20240927	173600	802276280	5660	5660	5660	5660	0
165	20240927	173500	802276280	5660	5660	5660	5660	0
166	20240927	173400	802276280	5660	5660	5660	5660	0
167	20240927	173300	802276280	5660	5660	5660	5660	0
168	20240927	173200	802276280	5660	5660	5660	5660	0
169	20240927	173100	802276280	5660	5660	5660	5660	0
170	20240927	173000	802276280	5660	5660	5660	5660	0
171	20240927	172900	802276280	5660	5660	5660	5660	0
172	20240927	172800	802276280	5660	5660	5660	5660	0
173	20240927	172700	802276280	5660	5660	5660	5660	0
174	20240927	172600	802276280	5660	5660	5660	5660	0
175	20240927	172500	802276280	5660	5660	5660	5660	0
176	20240927	172400	802276280	5660	5660	5660	5660	0
177	20240927	172300	802276280	5660	5660	5660	5660	0
178	20240927	172200	802276280	5660	5660	5660	5660	0
179	20240927	172100	802276280	5660	5660	5660	5660	0
180	20240927	172000	802276280	5660	5660	5660	5660	0
181	20240927	171900	802276280	5660	5660	5660	5660	0
182	20240927	171800	802276280	5660	5660	5660	5660	1856
183	20240927	171700	802276280	5660	5660	5660	5660	0
184	20240927	171600	802276280	5660	5660	5660	5660	0
185	20240927	171500	802276280	5660	5660	5660	5660	0
186	20240927	171400	802276280	5660	5660	5660	5660	0
187	20240927	171300	802276280	5660	5660	5660	5660	0
188	20240927	171200	802276280	5660	5660	5660	5660	0
189	20240927	171100	802276280	5660	5660	5660	5660	0
190	20240927	171000	802276280	5660	5660	5660	5660	0
191	20240927	170900	802276280	5660	5660	5660	5660	0
192	20240927	170800	802276280	5660	5660	5660	5660	0
193	20240927	170700	802276280	5660	5660	5660	5660	0
194	20240927	170600	802276280	5660	5660	5660	5660	0
195	20240927	170500	802276280	5660	5660	5660	5660	0
196	20240927	170400	802276280	5660	5660	5660	5660	0
197	20240927	170300	802276280	5660	5660	5660	5660	0
198	20240927	170200	802276280	5660	5660	5660	5660	0
199	20240927	170100	802276280	5660	5660	5660	5660	0
200	20240927	170000	802276280	5660	5660	5660	5660	0
201	20240927	165900	802276280	5660	5660	5660	5660	0
202	20240927	165800	802276280	5660	5660	5660	5660	0
203	20240927	165700	802276280	5660	5660	5660	5660	0
204	20240927	165600	802276280	5660	5660	5660	5660	0
205	20240927	165500	802276280	5660	5660	5660	5660	0
206	20240927	165400	802276280	5660	5660	5660	5660	0
207	20240927	165300	802276280	5660	5660	5660	5660	0
208	20240927	165200	802276280	5660	5660	5660	5660	0
209	20240927	165100	802276280	5660	5660	5660	5660	0
210	20240927	165000	802276280	5660	5660	5660	5660	0
211	20240927	164900	802276280	5660	5660	5660	5660	0
212	20240927	164800	802276280	5660	5660	5660	5660	1856
213	20240927	164700	802276280	5660	5660	5660	5660	0
214	20240927	164600	802276280	5660	5660	5660	5660	0
215	20240927	164500	802276280	5660	5660	5660	5660	0
216	20240927	164400	802276280	5660	5660	5660	5660	0
217	20240927	164300	802276280	5660	5660	5660	5660	0
218	20240927	164200	802276280	5660	5660	5660	5660	0
219	20240927	164100	802276280	5660	5660	5660	5660	0
220	20240927	164000	802276280	5660	5660	5660	5660	0
221	20240927	163900	802276280	5660	5660	5660	5660	0
222	20240927	163800	802276280	5660	5660	5660	5660	0
223	20240927	163700	802276280	5660	5660	5660	5660	0
224	20240927	163600	802276280	5660	5660	5660	5660	0
225	20240927	163500	802276280	5660	5660	5660	5660	0
226	20240927	163400	802276280	5660	5660	5660	5660	0
227	20240927	163300	802276280	5660	5660	5660	5660	0
228	20240927	163200	802276280	5660	5660	5660	5660	0
229	20240927	163100	802276280	5660	5660	5660	5660	0
230	20240927	163000	802276280	5660	5660	5660	5660	0
231	20240927	162900	802276280	5660	5660	5660	5660	0
232	20240927	162800	802276280	5660	5660	5660	5660	0
233	20240927	162700	802276280	5660	5660	5660	5660	0
234	20240927	162600	802276280	5660	5660	5660	5660	0
235	20240927	162500	802276280	5660	5660	5660	5660	0
236	20240927	162400	802276280	5660	5660	5660	5660	0
237	20240927	162300	802276280	5660	5660	5660	5660	0
238	20240927	162200	802276280	5660	5660	5660	5660	0
239	20240927	162100	802276280	5660	5660	5660	5660	0
240	20240927	162000	802276280	5660	5660	5660	5660	0
241	20240927	161900	802276280	5660	5660	5660	5660	0
242	20240927	161800	802276280	5660	5660	5660	5660	1856
243	20240927	161700	802276280	5660	5660	5660	5660	0
244	20240927	161600	802276280	5660	5660	5660	5660	0
245	20240927	161500	802276280	5660	5660	5660	5660	0
246	20240927	161400	802276280	5660	5660	5660	5660	0
247	20240927	161300	802276280	5660	5660	5660	5660	0
248	20240927	161200	802276280	5660	5660	5660	5660	0
249	20240927	161100	802276280	5660	5660	5660	5660	0
250	20240927	161000	802276280	5660	5660	5660	5660	0
251	20240927	160900	802276280	5660	5660	5660	5660	0
252	20240927	160800	802276280	5660	5660	5660	5660	0
253	20240927	160700	802276280	5660	5660	5660	5660	0
254	20240927	160600	802276280	5660	5660	5660	5660	0
255	20240927	160500	802276280	5660	5660	5660	5660	0
256	20240927	160400	802276280	5660	5660	5660	5660	0
257	20240927	160300	802276280	5660	5660	5660	5660	0
258	20240927	160200	802276280	5660	5660	5660	5660	0
259	20240927	160100	802276280	5660	5660	5660	5660	0
260	20240927	160000	802276280	5660	5660	5660	5660	0
261	20240927	155900	802276280	5660	5660	5660	5660	0
262	20240927	155800	802276280	5660	5660	5660	5660	0
263	20240927	155700	802276280	5660	5660	5660	5660	0
264	20240927	155600	802276280	5660	5660	5660	5660	0
265	20240927	155500	802276280	5660	5660	5660	5660	0
266	20240927	155400	802276280	5660	5660	5660	5660	0
267	20240927	155300	802276280	5660	5660	5660	5660	0
268	20240927	155200	802276280	5660	5660	5660	5660	0
269	20240927	155100	802276280	5660	5660	5660	5660	0
270	20240927	155000	802276280	5660	5660	5660	5660	0
271	20240927	154900	802276280	5660	5660	5660	5660	0
272	20240927	154800	802276280	5660	5660	5660	5660	1856
273	20240927	154700	802276280	5660	5660	5660	5660	0
274	20240927	154600	802276280	5660	5660	5660	5660	0
275	20240927	154500	802276280	5660	5660	5660	5660	0
276	20240927	154400	802276280	5660	5660	5660	5660	0
277	20240927	154300	802276280	5660	5660	5660	5660	0
278	20240927	154200	802276280	5660	5660	5660	5660	0
279	20240927	154100	802276280	5660	5660	5660	5660	0
280	20240927	154000	802276280	5660	5660	5660	5660	0
281	20240927	153900	802276280	5660	5660	5660	5660	0
282	20240927	153800	802276280	5660	5660	5660	5660	0
283	20240927	153700	802276280	5660	5660	5660	5660	0
284	20240927	153600	802276280	5660	5660	5660	5660	0
285	20240927	153500	802276280	5660	5660	5660	5660	0
286	20240927	153400	802276280	5660	5660	5660	5660	0
287	20240927	153300	802276280	5660	5660	5660	5660	0
288	20240927	153200	802276280	5660	5660	5660	5660	0
289	20240927	153100	802276280	5660	5660	5660	5660	0
290	20240927	153000	802276280	5660	5660	5660	5660	1856
291	20240927	152900	791771320	5640	5640	5640	5640	0
292	20240927	152800	791771320	5640	5640	5640	5640	0
293	20240927	152700	791771320	5640	5640	5640	5640	0
294	20240927	152600	791771320	5640	5640	5640	5640	0
295	20240927	152500	791771320	5640	5640	5640	5640	0
296	20240927	152400	791771320	5640	5640	5640	5640	0
297	20240927	152300	791771320	5640	5640	5640	5640	0
298	20240927	152200	791771320	5640	5640	5640	5640	0
299	20240927	152100	791771320	5640	5640	5640	5640	0
300	20240927	152000	791771320	5640	5640	5640	5640	0
301	20240927	151900	791771320	5640	5630	5650	5620	1755
302	20240927	151800	781892420	5630	5650	5650	5630	3
303	20240927	151700	781875490	5670	5670	5670	5670	0
304	20240927	151600	781875490	5670	5670	5670	5670	0
305	20240927	151500	781875490	5670	5670	5670	5670	0
306	20240927	151400	781875490	5670	5640	5670	5640	1628
307	20240927	151300	772693540	5640	5640	5640	5640	0
308	20240927	151200	772693540	5640	5640	5640	5640	344
309	20240927	151100	770753380	5640	5640	5640	5640	0
310	20240927	151000	770753380	5640	5640	5640	5640	56
311	20240927	150900	770437540	5650	5650	5650	5650	374
312	20240927	150800	768324440	5650	5650	5650	5650	0
313	20240927	150700	768324440	5650	5650	5650	5650	0
314	20240927	150600	768324440	5650	5650	5650	5650	0
315	20240927	150500	768324440	5650	5650	5650	5650	211
316	20240927	150400	767132290	5680	5680	5680	5680	0
317	20240927	150300	767132290	5680	5680	5680	5680	1
318	20240927	150200	767126610	5670	5670	5670	5670	3
319	20240927	150100	767109600	5650	5650	5650	5650	0
320	20240927	150000	767109600	5650	5650	5650	5650	0
321	20240927	145900	767109600	5650	5650	5650	5650	0
322	20240927	145800	767109600	5650	5660	5660	5650	1939
323	20240927	145700	756153070	5660	5660	5660	5660	2
324	20240927	145600	756141750	5670	5670	5670	5670	0
325	20240927	145500	756141750	5670	5670	5670	5670	10
326	20240927	145400	756085050	5660	5670	5670	5660	430
327	20240927	145300	753650130	5670	5670	5670	5670	4
328	20240927	145200	753627450	5680	5680	5680	5680	0
329	20240927	145100	753627450	5680	5680	5680	5680	1
330	20240927	145000	753621770	5670	5670	5670	5670	62
331	20240927	144900	753270230	5670	5670	5670	5670	0
332	20240927	144800	753270230	5670	5670	5670	5670	0
333	20240927	144700	753270230	5670	5670	5670	5670	11
334	20240927	144600	753207860	5670	5670	5670	5670	107
335	20240927	144500	752601170	5670	5670	5670	5670	84
336	20240927	144400	752124890	5690	5690	5690	5690	0
337	20240927	144300	752124890	5690	5690	5690	5690	0
338	20240927	144200	752124890	5690	5690	5690	5690	0
339	20240927	144100	752124890	5690	5690	5690	5690	0
340	20240927	144000	752124890	5690	5690	5690	5690	0
341	20240927	143900	752124890	5690	5690	5690	5690	0
342	20240927	143800	752124890	5690	5690	5690	5690	0
343	20240927	143700	752124890	5690	5690	5690	5690	0
344	20240927	143600	752124890	5690	5690	5690	5690	0
345	20240927	143500	752124890	5690	5690	5690	5690	0
346	20240927	143400	752124890	5690	5690	5690	5690	0
347	20240927	143300	752124890	5690	5690	5690	5690	0
348	20240927	143200	752124890	5690	5690	5690	5690	1
349	20240927	143100	752119200	5680	5680	5680	5680	107
350	20240927	143000	751511440	5690	5690	5690	5690	0
351	20240927	142900	751511440	5690	5690	5690	5690	0
352	20240927	142800	751511440	5690	5690	5690	5690	5
353	20240927	142700	751482990	5690	5690	5690	5690	24
354	20240927	142600	751346430	5710	5710	5710	5710	0
355	20240927	142500	751346430	5710	5710	5710	5710	19
356	20240927	142400	751237940	5710	5710	5710	5710	2264
357	20240927	142300	738310500	5710	5710	5710	5710	14
358	20240927	142200	738230560	5710	5710	5710	5710	0
359	20240927	142100	738230560	5710	5710	5710	5710	122
360	20240927	142000	737533940	5710	5710	5710	5710	1341
361	20240927	141900	729876830	5710	5690	5710	5690	1189
362	20240927	141800	723098490	5690	5690	5690	5690	17
363	20240927	141700	723001760	5680	5680	5680	5680	0
364	20240927	141600	723001760	5680	5680	5680	5680	0
365	20240927	141500	723001760	5680	5680	5680	5680	0
366	20240927	141400	723001760	5680	5690	5690	5680	398
367	20240927	141300	720739170	5690	5690	5690	5690	0
368	20240927	141200	720739170	5690	5690	5690	5690	0
369	20240927	141100	720739170	5690	5690	5690	5690	0
370	20240927	141000	720739170	5690	5690	5690	5690	449
371	20240927	140900	718184360	5690	5690	5690	5690	0
372	20240927	140800	718184360	5690	5690	5690	5690	40
373	20240927	140700	717956760	5690	5690	5690	5690	0
374	20240927	140600	717956760	5690	5690	5690	5690	25
375	20240927	140500	717814510	5690	5690	5690	5690	1217
376	20240927	140400	710889780	5690	5690	5690	5690	255
377	20240927	140300	709438830	5700	5700	5700	5700	1000
378	20240927	140200	703738830	5710	5710	5710	5710	0
379	20240927	140100	703738830	5710	5710	5710	5710	0
380	20240927	140000	703738830	5710	5710	5710	5710	0
381	20240927	135900	703738830	5710	5710	5710	5710	1500
382	20240927	135800	695173830	5710	5690	5710	5690	989
383	20240927	135700	689546400	5680	5680	5680	5680	0
384	20240927	135600	689546400	5680	5680	5680	5680	500
385	20240927	135500	686706400	5680	5670	5680	5670	3
386	20240927	135400	686689380	5660	5660	5660	5660	500
387	20240927	135300	683859380	5660	5660	5660	5660	165
388	20240927	135200	682925480	5660	5660	5660	5660	1213
389	20240927	135100	676059900	5660	5650	5660	5650	1788
390	20240927	135000	665941150	5640	5640	5640	5640	213
391	20240927	134900	664739830	5640	5640	5640	5640	0
392	20240927	134800	664739830	5640	5640	5640	5640	0
393	20240927	134700	664739830	5640	5640	5640	5640	0
394	20240927	134600	664739830	5640	5640	5640	5640	0
395	20240927	134500	664739830	5640	5640	5640	5640	0
396	20240927	134400	664739830	5640	5640	5640	5640	0
397	20240927	134300	664739830	5640	5640	5640	5640	0
398	20240927	134200	664739830	5640	5640	5640	5640	0
399	20240927	134100	664739830	5640	5640	5640	5640	0
400	20240927	134000	664739830	5640	5640	5640	5640	0
401	20240927	133900	664739830	5640	5640	5640	5640	0
402	20240927	133800	664739830	5640	5640	5640	5640	1
403	20240927	133700	664734190	5640	5640	5640	5640	55
404	20240927	133600	664423990	5630	5630	5630	5630	0
405	20240927	133500	664423990	5630	5630	5630	5630	84
406	20240927	133400	663951070	5640	5640	5640	5640	0
407	20240927	133300	663951070	5640	5640	5640	5640	0
408	20240927	133200	663951070	5640	5640	5640	5640	0
409	20240927	133100	663951070	5640	5640	5640	5640	0
410	20240927	133000	663951070	5640	5640	5640	5640	0
411	20240927	132900	663951070	5640	5640	5640	5640	0
412	20240927	132800	663951070	5640	5640	5640	5640	0
413	20240927	132700	663951070	5640	5640	5640	5640	0
414	20240927	132600	663951070	5640	5640	5640	5640	0
415	20240927	132500	663951070	5640	5640	5640	5640	0
416	20240927	132400	663951070	5640	5640	5640	5640	26
417	20240927	132300	663804430	5640	5640	5640	5640	0
418	20240927	132200	663804430	5640	5640	5640	5640	111
419	20240927	132100	663178390	5640	5640	5640	5640	0
420	20240927	132000	663178390	5640	5640	5640	5640	11
421	20240927	131900	663116350	5650	5650	5650	5650	0
422	20240927	131800	663116350	5650	5650	5650	5650	0
423	20240927	131700	663116350	5650	5650	5650	5650	40
424	20240927	131600	662890350	5650	5650	5650	5650	0
425	20240927	131500	662890350	5650	5650	5650	5650	42
426	20240927	131400	662653050	5650	5650	5650	5650	29
427	20240927	131300	662489200	5650	5650	5650	5650	0
428	20240927	131200	662489200	5650	5650	5650	5650	0
429	20240927	131100	662489200	5650	5650	5650	5650	0
430	20240927	131000	662489200	5650	5650	5650	5650	0
431	20240927	130900	662489200	5650	5650	5650	5650	0
432	20240927	130800	662489200	5650	5650	5650	5650	0
433	20240927	130700	662489200	5650	5650	5650	5650	24
434	20240927	130600	662353600	5650	5650	5650	5650	2
435	20240927	130500	662342300	5650	5650	5650	5650	0
436	20240927	130400	662342300	5650	5650	5650	5650	0
437	20240927	130300	662342300	5650	5650	5650	5650	0
438	20240927	130200	662342300	5650	5640	5650	5640	179
439	20240927	130100	661330990	5630	5650	5650	5630	2719
440	20240927	130000	646002000	5650	5650	5650	5650	50
441	20240927	125900	645719500	5670	5670	5670	5670	0
442	20240927	125800	645719500	5670	5670	5670	5670	0
443	20240927	125700	645719500	5670	5670	5670	5670	1
444	20240927	125600	645713830	5640	5670	5670	5640	4269
445	20240927	125500	621615290	5680	5680	5680	5680	0
446	20240927	125400	621615290	5680	5680	5680	5680	2
447	20240927	125300	621603930	5680	5680	5680	5680	0
448	20240927	125200	621603930	5680	5680	5680	5680	2
449	20240927	125100	621592570	5680	5680	5680	5680	1000
450	20240927	125000	615912570	5690	5690	5690	5690	0
451	20240927	124900	615912570	5690	5690	5690	5690	0
452	20240927	124800	615912570	5690	5690	5690	5690	30
453	20240927	124700	615741870	5690	5690	5690	5690	79
454	20240927	124600	615292360	5690	5690	5690	5690	3
455	20240927	124500	615275290	5690	5680	5690	5680	2866
456	20240927	124400	598975330	5680	5700	5710	5680	5573
457	20240927	124300	567285600	5700	5700	5700	5700	0
458	20240927	124200	567285600	5700	5700	5700	5700	0
459	20240927	124100	567285600	5700	5700	5700	5700	0
460	20240927	124000	567285600	5700	5700	5700	5700	0
461	20240927	123900	567285600	5700	5700	5700	5700	390
462	20240927	123800	565062600	5690	5690	5690	5690	0
463	20240927	123700	565062600	5690	5690	5690	5690	1
464	20240927	123600	565056910	5690	5690	5690	5690	32
465	20240927	123500	564874830	5690	5690	5690	5690	0
466	20240927	123400	564874830	5690	5690	5690	5690	0
467	20240927	123300	564874830	5690	5690	5690	5690	6
468	20240927	123200	564840690	5680	5680	5680	5680	0
469	20240927	123100	564840690	5680	5680	5680	5680	0
470	20240927	123000	564840690	5680	5690	5690	5680	1787
471	20240927	122900	554680510	5690	5690	5690	5690	505
472	20240927	122800	551807060	5680	5680	5680	5680	0
473	20240927	122700	551807060	5680	5680	5680	5680	0
474	20240927	122600	551807060	5680	5680	5680	5680	0
475	20240927	122500	551807060	5680	5680	5680	5680	879
476	20240927	122400	546814340	5680	5680	5680	5680	0
477	20240927	122300	546814340	5680	5680	5680	5680	1746
478	20240927	122200	536897060	5670	5670	5670	5670	351
479	20240927	122100	534906890	5670	5670	5670	5670	0
480	20240927	122000	534906890	5670	5670	5670	5670	1
481	20240927	121900	534901220	5660	5660	5660	5660	0
482	20240927	121800	534901220	5660	5660	5660	5660	20
483	20240927	121700	534788020	5660	5660	5660	5660	0
484	20240927	121600	534788020	5660	5660	5660	5660	0
485	20240927	121500	534788020	5660	5660	5660	5660	0
486	20240927	121400	534788020	5660	5660	5660	5660	0
487	20240927	121300	534788020	5660	5660	5660	5660	222
488	20240927	121200	533531500	5670	5670	5670	5670	0
489	20240927	121100	533531500	5670	5670	5670	5670	0
490	20240927	121000	533531500	5670	5670	5670	5670	0
491	20240927	120900	533531500	5670	5670	5670	5670	0
492	20240927	120800	533531500	5670	5670	5670	5670	0
493	20240927	120700	533531500	5670	5670	5670	5670	0
494	20240927	120600	533531500	5670	5670	5670	5670	0
495	20240927	120500	533531500	5670	5670	5670	5670	0
496	20240927	120400	533531500	5670	5670	5670	5670	0
497	20240927	120300	533531500	5670	5670	5670	5670	0
498	20240927	120200	533531500	5670	5670	5670	5670	0
499	20240927	120100	533531500	5670	5670	5670	5670	0
500	20240927	120000	533531500	5670	5670	5670	5670	0
501	20240927	115900	533531500	5670	5670	5670	5670	0
502	20240927	115800	533531500	5670	5670	5670	5670	822
503	20240927	115700	528870760	5660	5660	5660	5660	0
504	20240927	115600	528870760	5660	5660	5660	5660	0
505	20240927	115500	528870760	5660	5660	5660	5660	0
506	20240927	115400	528870760	5660	5660	5660	5660	0
507	20240927	115300	528870760	5660	5660	5660	5660	0
508	20240927	115200	528870760	5660	5650	5660	5650	1757
509	20240927	115100	518932350	5650	5650	5650	5650	50
510	20240927	115000	518649850	5650	5650	5650	5650	5
511	20240927	114900	518621600	5640	5640	5640	5640	10
512	20240927	114800	518565200	5640	5640	5640	5640	0
513	20240927	114700	518565200	5640	5640	5640	5640	1
514	20240927	114600	518559560	5630	5630	5630	5630	0
515	20240927	114500	518559560	5630	5630	5630	5630	0
516	20240927	114400	518559560	5630	5630	5630	5630	0
517	20240927	114300	518559560	5630	5630	5630	5630	0
518	20240927	114200	518559560	5630	5650	5650	5630	3550
519	20240927	114100	498567120	5650	5650	5650	5650	0
520	20240927	114000	498567120	5650	5650	5650	5650	87
521	20240927	113900	498075570	5650	5660	5660	5650	1393
522	20240927	113800	490205100	5660	5660	5660	5660	0
523	20240927	113700	490205100	5660	5660	5660	5660	0
524	20240927	113600	490205100	5660	5660	5660	5660	0
525	20240927	113500	490205100	5660	5660	5660	5660	0
526	20240927	113400	490205100	5660	5660	5660	5660	0
527	20240927	113300	490205100	5660	5660	5660	5660	0
528	20240927	113200	490205100	5660	5660	5660	5660	25
529	20240927	113100	490063600	5650	5650	5650	5650	0
530	20240927	113000	490063600	5650	5650	5650	5650	0
531	20240927	112900	490063600	5650	5650	5650	5650	0
532	20240927	112800	490063600	5650	5650	5650	5650	0
533	20240927	112700	490063600	5650	5650	5650	5650	0
534	20240927	112600	490063600	5650	5650	5650	5650	0
535	20240927	112500	490063600	5650	5660	5660	5650	69
536	20240927	112400	489673250	5670	5670	5670	5670	0
537	20240927	112300	489673250	5670	5660	5670	5660	186
538	20240927	112200	488620480	5660	5660	5660	5660	150
539	20240927	112100	487771480	5660	5660	5660	5660	0
540	20240927	112000	487771480	5660	5660	5660	5660	4
541	20240927	111900	487748840	5650	5660	5660	5650	35
542	20240927	111800	487550980	5660	5660	5660	5660	200
543	20240927	111700	486418980	5660	5660	5660	5660	5
544	20240927	111600	486390680	5660	5660	5660	5660	50
545	20240927	111500	486107680	5660	5660	5660	5660	5
546	20240927	111400	486079380	5660	5660	5660	5660	0
547	20240927	111300	486079380	5660	5660	5660	5660	8
548	20240927	111200	486034100	5660	5660	5660	5660	2
549	20240927	111100	486022780	5650	5650	5650	5650	300
550	20240927	111000	484327780	5660	5660	5660	5660	0
551	20240927	110900	484327780	5660	5650	5660	5650	1021
552	20240927	110800	478558920	5660	5660	5660	5660	0
553	20240927	110700	478558920	5660	5660	5660	5660	12
554	20240927	110600	478491000	5660	5660	5660	5660	17
555	20240927	110500	478394780	5660	5660	5660	5660	6
556	20240927	110400	478360820	5660	5660	5660	5660	0
557	20240927	110300	478360820	5660	5660	5660	5650	502
558	20240927	110200	475524500	5660	5660	5660	5660	37
559	20240927	110100	475315080	5660	5660	5660	5660	0
560	20240927	110000	475315080	5660	5660	5660	5660	136
561	20240927	105900	474545320	5670	5670	5670	5670	0
562	20240927	105800	474545320	5670	5680	5680	5670	7
563	20240927	105700	474505620	5660	5660	5660	5660	279
564	20240927	105600	472926480	5680	5680	5680	5680	1
565	20240927	105500	472920800	5680	5680	5680	5680	0
566	20240927	105400	472920800	5680	5680	5680	5680	0
567	20240927	105300	472920800	5680	5680	5680	5680	2
568	20240927	105200	472909440	5660	5670	5670	5660	814
569	20240927	105100	468302160	5680	5680	5680	5680	0
570	20240927	105000	468302160	5680	5680	5680	5680	0
571	20240927	104900	468302160	5680	5680	5680	5680	1
572	20240927	104800	468296480	5670	5670	5670	5670	1
573	20240927	104700	468290810	5670	5670	5670	5670	59
574	20240927	104600	467956280	5670	5670	5670	5670	4
575	20240927	104500	467933600	5670	5670	5670	5670	2
576	20240927	104400	467922260	5680	5680	5680	5680	663
577	20240927	104300	464156420	5680	5700	5700	5680	2289
578	20240927	104200	451120270	5710	5710	5710	5710	224
579	20240927	104100	449841230	5710	5710	5710	5710	0
580	20240927	104000	449841230	5710	5710	5710	5710	7
581	20240927	103900	449801260	5720	5720	5720	5720	1
582	20240927	103800	449795540	5710	5710	5710	5710	10
583	20240927	103700	449738440	5710	5710	5710	5710	11
584	20240927	103600	449675630	5710	5720	5720	5710	26
585	20240927	103500	449527160	5710	5710	5710	5710	408
586	20240927	103400	447197480	5710	5710	5710	5710	511
587	20240927	103300	444279670	5730	5720	5730	5720	4
588	20240927	103200	444256770	5720	5740	5750	5720	4017
589	20240927	103100	421254920	5750	5750	5750	5750	1
590	20240927	103000	421249170	5740	5750	5750	5740	588
591	20240927	102900	417873850	5770	5730	5770	5730	1107
592	20240927	102800	411526440	5730	5730	5730	5720	4498
593	20240927	102700	385756900	5730	5790	5790	5730	11170
594	20240927	102600	321439270	5790	5770	5790	5740	1549
595	20240927	102500	312491030	5770	5770	5770	5770	1002
596	20240927	102400	306709490	5740	5770	5770	5740	313
597	20240927	102300	304911340	5770	5770	5770	5750	304
598	20240927	102200	303163290	5760	5750	5760	5750	600
599	20240927	102100	299713010	5770	5770	5770	5770	0
600	20240927	102000	299713010	5770	5750	5770	5750	25
601	20240927	101900	299569220	5750	5760	5770	5750	1394
602	20240927	101800	291541260	5760	5750	5760	5750	1014
603	20240927	101700	285710730	5750	5730	5750	5730	2660
604	20240927	101600	270437380	5730	5720	5730	5720	851
605	20240927	101500	265561170	5730	5730	5730	5730	12
606	20240927	101400	265492410	5730	5720	5730	5720	546
607	20240927	101300	262367290	5720	5720	5730	5720	902
608	20240927	101200	257207840	5720	5710	5720	5710	196
609	20240927	101100	256088120	5710	5720	5720	5710	672
610	20240927	101000	252244490	5720	5720	5720	5720	262
611	20240927	100900	250745850	5720	5720	5720	5720	2
612	20240927	100800	250734410	5720	5720	5720	5720	22
613	20240927	100700	250608570	5720	5680	5720	5680	4365
614	20240927	100600	225733430	5680	5670	5680	5670	117
615	20240927	100500	225070030	5670	5670	5670	5670	0
616	20240927	100400	225070030	5670	5670	5670	5670	0
617	20240927	100300	225070030	5670	5670	5670	5670	250
618	20240927	100200	223652530	5670	5670	5670	5670	0
619	20240927	100100	223652530	5670	5670	5670	5670	333
620	20240927	100000	221764420	5670	5670	5670	5670	1
621	20240927	095900	221758750	5660	5660	5660	5660	50
622	20240927	095800	221475750	5660	5650	5660	5650	1050
623	20240927	095700	215533250	5660	5660	5660	5660	0
624	20240927	095600	215533250	5660	5660	5660	5660	0
625	20240927	095500	215533250	5660	5640	5660	5640	65
626	20240927	095400	215166620	5630	5630	5650	5630	90
627	20240927	095300	214658680	5640	5640	5640	5640	556
628	20240927	095200	211522840	5640	5640	5640	5640	84
629	20240927	095100	211049080	5640	5640	5640	5640	102
630	20240927	095000	210473800	5640	5640	5640	5640	104
631	20240927	094900	209887240	5660	5650	5660	5650	739
632	20240927	094800	205711870	5660	5660	5660	5660	306
633	20240927	094700	203979910	5670	5670	5670	5670	0
634	20240927	094600	203979910	5670	5670	5670	5670	7
635	20240927	094500	203940220	5670	5670	5670	5670	0
636	20240927	094400	203940220	5670	5670	5670	5670	0
637	20240927	094300	203940220	5670	5670	5670	5670	2
638	20240927	094200	203928880	5650	5670	5670	5650	356
639	20240927	094100	201917360	5670	5660	5670	5660	168
640	20240927	094000	200966470	5660	5660	5660	5660	1
641	20240927	093900	200960810	5650	5670	5670	5650	538
642	20240927	093800	197915920	5660	5660	5660	5660	0
643	20240927	093700	197915920	5660	5660	5660	5660	542
644	20240927	093600	194848200	5670	5670	5670	5670	595
645	20240927	093500	191474550	5660	5660	5660	5660	0
646	20240927	093400	191474550	5660	5660	5660	5660	250
647	20240927	093300	190059550	5680	5680	5680	5680	1
648	20240927	093200	190053870	5660	5670	5670	5660	600
649	20240927	093100	186655860	5690	5690	5690	5690	3
650	20240927	093000	186638790	5690	5690	5690	5690	1189
651	20240927	092900	179873380	5660	5660	5660	5660	125
652	20240927	092800	179165880	5670	5670	5670	5670	2157
653	20240927	092700	166935690	5640	5690	5690	5640	4702
654	20240927	092600	140309060	5700	5700	5710	5690	866
655	20240927	092500	135377850	5700	5700	5700	5700	372
656	20240927	092400	133257450	5710	5700	5710	5700	529
657	20240927	092300	130241870	5700	5680	5700	5680	612
658	20240927	092200	126759470	5680	5680	5680	5680	500
659	20240927	092100	123919470	5700	5710	5710	5700	1305
660	20240927	092000	116480530	5710	5700	5710	5700	614
661	20240927	091900	112980600	5700	5680	5700	5680	2812
662	20240927	091800	96973440	5680	5670	5690	5670	1820
663	20240927	091700	86630840	5660	5650	5660	5650	102
664	20240927	091600	86054520	5660	5660	5660	5660	0
665	20240927	091500	86054520	5660	5660	5660	5660	1128
666	20240927	091400	79670040	5680	5670	5680	5670	2084
667	20240927	091300	67838730	5670	5650	5670	5650	1458
668	20240927	091200	59587170	5660	5650	5660	5620	1869
669	20240927	091100	49054320	5650	5630	5650	5630	2746
670	20240927	091000	33568740	5630	5620	5640	5620	635
671	20240927	090900	29998910	5600	5590	5600	5590	621
672	20240927	090800	26523820	5590	5590	5590	5590	0
673	20240927	090700	26523820	5590	5590	5590	5590	0
674	20240927	090600	26523820	5590	5590	5590	5590	34
675	20240927	090500	26333760	5580	5580	5580	5580	501
676	20240927	090400	23538180	5590	5590	5590	5590	0
677	20240927	090300	23538180	5590	5570	5590	5570	629
678	20240927	090200	20034610	5550	5550	5550	5550	1225
679	20240927	090100	13235860	5570	5580	5580	5570	501
680	20240927	090000	10445280	5560	5580	5580	5550	1876