KissMeData/049520/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193200	309943410	5360	5360	5360	5360	1001
3	20240927	193100	309943410	5360	5360	5360	5360	0
4	20240927	193000	309943410	5360	5360	5360	5360	0
5	20240927	192900	309943410	5360	5360	5360	5360	0
6	20240927	192800	309943410	5360	5360	5360	5360	0
7	20240927	192700	309943410	5360	5360	5360	5360	0
8	20240927	192600	309943410	5360	5360	5360	5360	0
9	20240927	192500	309943410	5360	5360	5360	5360	0
10	20240927	192400	309943410	5360	5360	5360	5360	0
11	20240927	192300	309943410	5360	5360	5360	5360	0
12	20240927	192200	309943410	5360	5360	5360	5360	0
13	20240927	192100	309943410	5360	5360	5360	5360	0
14	20240927	192000	309943410	5360	5360	5360	5360	0
15	20240927	191900	309943410	5360	5360	5360	5360	0
16	20240927	191800	309943410	5360	5360	5360	5360	0
17	20240927	191700	309943410	5360	5360	5360	5360	0
18	20240927	191600	309943410	5360	5360	5360	5360	0
19	20240927	191500	309943410	5360	5360	5360	5360	0
20	20240927	191400	309943410	5360	5360	5360	5360	0
21	20240927	191300	309943410	5360	5360	5360	5360	0
22	20240927	191200	309943410	5360	5360	5360	5360	0
23	20240927	191100	309943410	5360	5360	5360	5360	0
24	20240927	191000	309943410	5360	5360	5360	5360	0
25	20240927	190900	309943410	5360	5360	5360	5360	0
26	20240927	190800	309943410	5360	5360	5360	5360	0
27	20240927	190700	309943410	5360	5360	5360	5360	0
28	20240927	190600	309943410	5360	5360	5360	5360	0
29	20240927	190500	309943410	5360	5360	5360	5360	0
30	20240927	190400	309943410	5360	5360	5360	5360	0
31	20240927	190300	309943410	5360	5360	5360	5360	0
32	20240927	190200	309943410	5360	5360	5360	5360	1001
33	20240927	190100	309943410	5360	5360	5360	5360	0
34	20240927	190000	309943410	5360	5360	5360	5360	0
35	20240927	185900	309943410	5360	5360	5360	5360	0
36	20240927	185800	309943410	5360	5360	5360	5360	0
37	20240927	185700	309943410	5360	5360	5360	5360	0
38	20240927	185600	309943410	5360	5360	5360	5360	0
39	20240927	185500	309943410	5360	5360	5360	5360	0
40	20240927	185400	309943410	5360	5360	5360	5360	0
41	20240927	185300	309943410	5360	5360	5360	5360	0
42	20240927	185200	309943410	5360	5360	5360	5360	0
43	20240927	185100	309943410	5360	5360	5360	5360	0
44	20240927	185000	309943410	5360	5360	5360	5360	0
45	20240927	184900	309943410	5360	5360	5360	5360	0
46	20240927	184800	309943410	5360	5360	5360	5360	0
47	20240927	184700	309943410	5360	5360	5360	5360	0
48	20240927	184600	309943410	5360	5360	5360	5360	0
49	20240927	184500	309943410	5360	5360	5360	5360	0
50	20240927	184400	309943410	5360	5360	5360	5360	0
51	20240927	184300	309943410	5360	5360	5360	5360	0
52	20240927	184200	309943410	5360	5360	5360	5360	0
53	20240927	184100	309943410	5360	5360	5360	5360	0
54	20240927	184000	309943410	5360	5360	5360	5360	0
55	20240927	183900	309943410	5360	5360	5360	5360	0
56	20240927	183800	309943410	5360	5360	5360	5360	0
57	20240927	183700	309943410	5360	5360	5360	5360	0
58	20240927	183600	309943410	5360	5360	5360	5360	0
59	20240927	183500	309943410	5360	5360	5360	5360	0
60	20240927	183400	309943410	5360	5360	5360	5360	0
61	20240927	183300	309943410	5360	5360	5360	5360	0
62	20240927	183200	309943410	5360	5360	5360	5360	1001
63	20240927	183100	309943410	5360	5360	5360	5360	0
64	20240927	183000	309943410	5360	5360	5360	5360	0
65	20240927	182900	309943410	5360	5360	5360	5360	0
66	20240927	182800	309943410	5360	5360	5360	5360	0
67	20240927	182700	309943410	5360	5360	5360	5360	0
68	20240927	182600	309943410	5360	5360	5360	5360	0
69	20240927	182500	309943410	5360	5360	5360	5360	0
70	20240927	182400	309943410	5360	5360	5360	5360	0
71	20240927	182300	309943410	5360	5360	5360	5360	0
72	20240927	182200	309943410	5360	5360	5360	5360	0
73	20240927	182100	309943410	5360	5360	5360	5360	0
74	20240927	182000	309943410	5360	5360	5360	5360	0
75	20240927	181900	309943410	5360	5360	5360	5360	0
76	20240927	181800	309943410	5360	5360	5360	5360	0
77	20240927	181700	309943410	5360	5360	5360	5360	0
78	20240927	181600	309943410	5360	5360	5360	5360	0
79	20240927	181500	309943410	5360	5360	5360	5360	0
80	20240927	181400	309943410	5360	5360	5360	5360	0
81	20240927	181300	309943410	5360	5360	5360	5360	0
82	20240927	181200	309943410	5360	5360	5360	5360	0
83	20240927	181100	309943410	5360	5360	5360	5360	0
84	20240927	181000	309943410	5360	5360	5360	5360	0
85	20240927	180900	309943410	5360	5360	5360	5360	0
86	20240927	180800	309943410	5360	5360	5360	5360	0
87	20240927	180700	309943410	5360	5360	5360	5360	0
88	20240927	180600	309943410	5360	5360	5360	5360	0
89	20240927	180500	309943410	5360	5360	5360	5360	0
90	20240927	180400	309943410	5360	5360	5360	5360	0
91	20240927	180300	309943410	5360	5360	5360	5360	0
92	20240927	180200	309943410	5360	5360	5360	5360	1001
93	20240927	180100	309943410	5360	5360	5360	5360	0
94	20240927	180000	309943410	5360	5360	5360	5360	0
95	20240927	175900	309943410	5360	5360	5360	5360	0
96	20240927	175800	309943410	5360	5360	5360	5360	0
97	20240927	175700	309943410	5360	5360	5360	5360	0
98	20240927	175600	309943410	5360	5360	5360	5360	0
99	20240927	175500	309943410	5360	5360	5360	5360	0
100	20240927	175400	309943410	5360	5360	5360	5360	0
101	20240927	175300	309943410	5360	5360	5360	5360	0
102	20240927	175200	309943410	5360	5360	5360	5360	0
103	20240927	175100	309943410	5360	5360	5360	5360	0
104	20240927	175000	309943410	5360	5360	5360	5360	0
105	20240927	174900	309943410	5360	5360	5360	5360	0
106	20240927	174800	309943410	5360	5360	5360	5360	0
107	20240927	174700	309943410	5360	5360	5360	5360	0
108	20240927	174600	309943410	5360	5360	5360	5360	0
109	20240927	174500	309943410	5360	5360	5360	5360	0
110	20240927	174400	309943410	5360	5360	5360	5360	0
111	20240927	174300	309943410	5360	5360	5360	5360	0
112	20240927	174200	309943410	5360	5360	5360	5360	0
113	20240927	174100	309943410	5360	5360	5360	5360	0
114	20240927	174000	309943410	5360	5360	5360	5360	0
115	20240927	173900	309943410	5360	5360	5360	5360	0
116	20240927	173800	309943410	5360	5360	5360	5360	0
117	20240927	173700	309943410	5360	5360	5360	5360	0
118	20240927	173600	309943410	5360	5360	5360	5360	0
119	20240927	173500	309943410	5360	5360	5360	5360	0
120	20240927	173400	309943410	5360	5360	5360	5360	0
121	20240927	173300	309943410	5360	5360	5360	5360	0
122	20240927	173200	309943410	5360	5360	5360	5360	1001
123	20240927	173100	309943410	5360	5360	5360	5360	0
124	20240927	173000	309943410	5360	5360	5360	5360	0
125	20240927	172900	309943410	5360	5360	5360	5360	0
126	20240927	172800	309943410	5360	5360	5360	5360	0
127	20240927	172700	309943410	5360	5360	5360	5360	0
128	20240927	172600	309943410	5360	5360	5360	5360	0
129	20240927	172500	309943410	5360	5360	5360	5360	0
130	20240927	172400	309943410	5360	5360	5360	5360	0
131	20240927	172300	309943410	5360	5360	5360	5360	0
132	20240927	172200	309943410	5360	5360	5360	5360	0
133	20240927	172100	309943410	5360	5360	5360	5360	0
134	20240927	172000	309943410	5360	5360	5360	5360	0
135	20240927	171900	309943410	5360	5360	5360	5360	0
136	20240927	171800	309943410	5360	5360	5360	5360	0
137	20240927	171700	309943410	5360	5360	5360	5360	0
138	20240927	171600	309943410	5360	5360	5360	5360	0
139	20240927	171500	309943410	5360	5360	5360	5360	0
140	20240927	171400	309943410	5360	5360	5360	5360	0
141	20240927	171300	309943410	5360	5360	5360	5360	0
142	20240927	171200	309943410	5360	5360	5360	5360	0
143	20240927	171100	309943410	5360	5360	5360	5360	0
144	20240927	171000	309943410	5360	5360	5360	5360	0
145	20240927	170900	309943410	5360	5360	5360	5360	0
146	20240927	170800	309943410	5360	5360	5360	5360	0
147	20240927	170700	309943410	5360	5360	5360	5360	0
148	20240927	170600	309943410	5360	5360	5360	5360	0
149	20240927	170500	309943410	5360	5360	5360	5360	0
150	20240927	170400	309943410	5360	5360	5360	5360	0
151	20240927	170300	309943410	5360	5360	5360	5360	0
152	20240927	170200	309943410	5360	5360	5360	5360	1001
153	20240927	170100	309943410	5360	5360	5360	5360	0
154	20240927	170000	309943410	5360	5360	5360	5360	0
155	20240927	165900	309943410	5360	5360	5360	5360	0
156	20240927	165800	309943410	5360	5360	5360	5360	0
157	20240927	165700	309943410	5360	5360	5360	5360	0
158	20240927	165600	309943410	5360	5360	5360	5360	0
159	20240927	165500	309943410	5360	5360	5360	5360	0
160	20240927	165400	309943410	5360	5360	5360	5360	0
161	20240927	165300	309943410	5360	5360	5360	5360	0
162	20240927	165200	309943410	5360	5360	5360	5360	0
163	20240927	165100	309943410	5360	5360	5360	5360	0
164	20240927	165000	309943410	5360	5360	5360	5360	0
165	20240927	164900	309943410	5360	5360	5360	5360	0
166	20240927	164800	309943410	5360	5360	5360	5360	0
167	20240927	164700	309943410	5360	5360	5360	5360	0
168	20240927	164600	309943410	5360	5360	5360	5360	0
169	20240927	164500	309943410	5360	5360	5360	5360	0
170	20240927	164400	309943410	5360	5360	5360	5360	0
171	20240927	164300	309943410	5360	5360	5360	5360	0
172	20240927	164200	309943410	5360	5360	5360	5360	0
173	20240927	164100	309943410	5360	5360	5360	5360	0
174	20240927	164000	309943410	5360	5360	5360	5360	0
175	20240927	163900	309943410	5360	5360	5360	5360	0
176	20240927	163800	309943410	5360	5360	5360	5360	0
177	20240927	163700	309943410	5360	5360	5360	5360	0
178	20240927	163600	309943410	5360	5360	5360	5360	0
179	20240927	163500	309943410	5360	5360	5360	5360	0
180	20240927	163400	309943410	5360	5360	5360	5360	0
181	20240927	163300	309943410	5360	5360	5360	5360	0
182	20240927	163200	309943410	5360	5360	5360	5360	1001
183	20240927	163100	309943410	5360	5360	5360	5360	0
184	20240927	163000	309943410	5360	5360	5360	5360	0
185	20240927	162900	309943410	5360	5360	5360	5360	0
186	20240927	162800	309943410	5360	5360	5360	5360	0
187	20240927	162700	309943410	5360	5360	5360	5360	0
188	20240927	162600	309943410	5360	5360	5360	5360	0
189	20240927	162500	309943410	5360	5360	5360	5360	0
190	20240927	162400	309943410	5360	5360	5360	5360	0
191	20240927	162300	309943410	5360	5360	5360	5360	0
192	20240927	162200	309943410	5360	5360	5360	5360	0
193	20240927	162100	309943410	5360	5360	5360	5360	0
194	20240927	162000	309943410	5360	5360	5360	5360	0
195	20240927	161900	309943410	5360	5360	5360	5360	0
196	20240927	161800	309943410	5360	5360	5360	5360	0
197	20240927	161700	309943410	5360	5360	5360	5360	0
198	20240927	161600	309943410	5360	5360	5360	5360	0
199	20240927	161500	309943410	5360	5360	5360	5360	0
200	20240927	161400	309943410	5360	5360	5360	5360	0
201	20240927	161300	309943410	5360	5360	5360	5360	0
202	20240927	161200	309943410	5360	5360	5360	5360	0
203	20240927	161100	309943410	5360	5360	5360	5360	0
204	20240927	161000	309943410	5360	5360	5360	5360	0
205	20240927	160900	309943410	5360	5360	5360	5360	0
206	20240927	160800	309943410	5360	5360	5360	5360	0
207	20240927	160700	309943410	5360	5360	5360	5360	0
208	20240927	160600	309943410	5360	5360	5360	5360	0
209	20240927	160500	309943410	5360	5360	5360	5360	0
210	20240927	160400	309943410	5360	5360	5360	5360	0
211	20240927	160300	309943410	5360	5360	5360	5360	0
212	20240927	160200	309943410	5360	5360	5360	5360	1001
213	20240927	160100	309943410	5360	5360	5360	5360	0
214	20240927	160000	309943410	5360	5360	5360	5360	0
215	20240927	155900	309943410	5360	5360	5360	5360	0
216	20240927	155800	309943410	5360	5360	5360	5360	0
217	20240927	155700	309943410	5360	5360	5360	5360	0
218	20240927	155600	309943410	5360	5360	5360	5360	0
219	20240927	155500	309943410	5360	5360	5360	5360	0
220	20240927	155400	309943410	5360	5360	5360	5360	0
221	20240927	155300	309943410	5360	5360	5360	5360	0
222	20240927	155200	309943410	5360	5360	5360	5360	0
223	20240927	155100	309943410	5360	5360	5360	5360	0
224	20240927	155000	309943410	5360	5360	5360	5360	0
225	20240927	154900	309943410	5360	5360	5360	5360	0
226	20240927	154800	309943410	5360	5360	5360	5360	0
227	20240927	154700	309943410	5360	5360	5360	5360	0
228	20240927	154600	309943410	5360	5360	5360	5360	0
229	20240927	154500	309943410	5360	5360	5360	5360	0
230	20240927	154400	309943410	5360	5360	5360	5360	0
231	20240927	154300	309943410	5360	5360	5360	5360	0
232	20240927	154200	309943410	5360	5360	5360	5360	0
233	20240927	154100	309943410	5360	5360	5360	5360	0
234	20240927	154000	309943410	5360	5360	5360	5360	0
235	20240927	153900	309943410	5360	5360	5360	5360	0
236	20240927	153800	309943410	5360	5360	5360	5360	0
237	20240927	153700	309943410	5360	5360	5360	5360	0
238	20240927	153600	309943410	5360	5360	5360	5360	0
239	20240927	153500	309943410	5360	5360	5360	5360	0
240	20240927	153400	309943410	5360	5360	5360	5360	0
241	20240927	153300	309943410	5360	5360	5360	5360	0
242	20240927	153200	309943410	5360	5360	5360	5360	1001
243	20240927	153100	309943410	5360	5360	5360	5360	0
244	20240927	153000	309943410	5360	5360	5360	5360	1001
245	20240927	152900	304578050	5360	5360	5360	5360	0
246	20240927	152800	304578050	5360	5360	5360	5360	0
247	20240927	152700	304578050	5360	5360	5360	5360	0
248	20240927	152600	304578050	5360	5360	5360	5360	0
249	20240927	152500	304578050	5360	5360	5360	5360	0
250	20240927	152400	304578050	5360	5360	5360	5360	0
251	20240927	152300	304578050	5360	5360	5360	5360	0
252	20240927	152200	304578050	5360	5360	5360	5360	0
253	20240927	152100	304578050	5360	5360	5360	5360	0
254	20240927	152000	304578050	5360	5360	5360	5360	0
255	20240927	151900	304578050	5360	5330	5360	5330	7
256	20240927	151800	304540590	5360	5360	5360	5360	0
257	20240927	151700	304540590	5360	5340	5360	5340	115
258	20240927	151600	303926190	5340	5340	5340	5340	2
259	20240927	151500	303915510	5360	5360	5360	5360	0
260	20240927	151400	303915510	5360	5360	5360	5360	0
261	20240927	151300	303915510	5360	5340	5360	5340	51
262	20240927	151200	303643150	5360	5360	5360	5360	1
263	20240927	151100	303637790	5340	5340	5340	5340	6
264	20240927	151000	303605750	5360	5340	5360	5340	119
265	20240927	150900	302970270	5360	5360	5360	5360	1
266	20240927	150800	302964910	5340	5340	5340	5340	400
267	20240927	150700	300828910	5350	5350	5350	5350	0
268	20240927	150600	300828910	5350	5350	5350	5350	0
269	20240927	150500	300828910	5350	5350	5350	5350	1
270	20240927	150400	300823560	5360	5360	5360	5360	0
271	20240927	150300	300823560	5360	5360	5360	5360	0
272	20240927	150200	300823560	5360	5360	5360	5360	0
273	20240927	150100	300823560	5360	5360	5360	5360	0
274	20240927	150000	300823560	5360	5360	5360	5360	0
275	20240927	145900	300823560	5360	5360	5360	5360	0
276	20240927	145800	300823560	5360	5360	5360	5360	0
277	20240927	145700	300823560	5360	5360	5360	5360	0
278	20240927	145600	300823560	5360	5360	5360	5360	0
279	20240927	145500	300823560	5360	5360	5360	5360	1
280	20240927	145400	300818200	5340	5340	5340	5340	0
281	20240927	145300	300818200	5340	5340	5340	5340	0
282	20240927	145200	300818200	5340	5340	5340	5340	0
283	20240927	145100	300818200	5340	5340	5340	5340	0
284	20240927	145000	300818200	5340	5340	5340	5340	0
285	20240927	144900	300818200	5340	5340	5340	5340	262
286	20240927	144800	299419120	5340	5340	5340	5340	7
287	20240927	144700	299381740	5340	5340	5340	5340	731
288	20240927	144600	295478200	5340	5340	5340	5340	0
289	20240927	144500	295478200	5340	5340	5340	5340	0
290	20240927	144400	295478200	5340	5340	5340	5340	0
291	20240927	144300	295478200	5340	5340	5340	5340	1007
292	20240927	144200	290100820	5360	5360	5360	5360	0
293	20240927	144100	290100820	5360	5360	5360	5360	17
294	20240927	144000	290009700	5360	5360	5360	5360	1
295	20240927	143900	290004340	5340	5340	5340	5340	0
296	20240927	143800	290004340	5340	5340	5340	5340	0
297	20240927	143700	290004340	5340	5350	5350	5340	499
298	20240927	143600	287339460	5360	5360	5360	5360	0
299	20240927	143500	287339460	5360	5360	5360	5360	0
300	20240927	143400	287339460	5360	5360	5360	5360	1
301	20240927	143300	287334100	5340	5340	5340	5340	0
302	20240927	143200	287334100	5340	5340	5340	5340	183
303	20240927	143100	286356880	5360	5360	5360	5360	0
304	20240927	143000	286356880	5360	5350	5360	5340	989
305	20240927	142900	281073720	5360	5360	5360	5360	0
306	20240927	142800	281073720	5360	5360	5360	5360	30
307	20240927	142700	280912920	5360	5360	5360	5360	1
308	20240927	142600	280907560	5350	5350	5350	5350	0
309	20240927	142500	280907560	5350	5350	5350	5350	380
310	20240927	142400	278874560	5360	5360	5360	5360	0
311	20240927	142300	278874560	5360	5360	5360	5360	0
312	20240927	142200	278874560	5360	5360	5360	5360	0
313	20240927	142100	278874560	5360	5340	5360	5340	790
314	20240927	142000	274640560	5330	5330	5330	5330	0
315	20240927	141900	274640560	5330	5330	5330	5330	0
316	20240927	141800	274640560	5330	5330	5330	5330	0
317	20240927	141700	274640560	5330	5330	5330	5330	301
318	20240927	141600	273036230	5340	5340	5340	5340	0
319	20240927	141500	273036230	5340	5340	5340	5340	0
320	20240927	141400	273036230	5340	5340	5340	5340	12
321	20240927	141300	272972150	5340	5340	5340	5340	0
322	20240927	141200	272972150	5340	5340	5340	5340	3
323	20240927	141100	272956130	5340	5340	5340	5340	0
324	20240927	141000	272956130	5340	5340	5340	5340	0
325	20240927	140900	272956130	5340	5340	5340	5340	0
326	20240927	140800	272956130	5340	5340	5340	5340	0
327	20240927	140700	272956130	5340	5340	5340	5340	0
328	20240927	140600	272956130	5340	5340	5340	5340	0
329	20240927	140500	272956130	5340	5340	5340	5340	0
330	20240927	140400	272956130	5340	5340	5340	5340	0
331	20240927	140300	272956130	5340	5340	5340	5340	0
332	20240927	140200	272956130	5340	5360	5360	5340	1000
333	20240927	140100	267610540	5360	5360	5360	5360	0
334	20240927	140000	267610540	5360	5360	5360	5360	0
335	20240927	135900	267610540	5360	5360	5360	5360	0
336	20240927	135800	267610540	5360	5360	5360	5360	0
337	20240927	135700	267610540	5360	5360	5360	5360	33
338	20240927	135600	267433660	5350	5360	5360	5350	661
339	20240927	135500	263897100	5350	5350	5350	5350	0
340	20240927	135400	263897100	5350	5350	5350	5350	0
341	20240927	135300	263897100	5350	5350	5350	5350	0
342	20240927	135200	263897100	5350	5350	5350	5350	0
343	20240927	135100	263897100	5350	5360	5360	5350	21
344	20240927	135000	263784740	5380	5380	5380	5380	0
345	20240927	134900	263784740	5380	5380	5380	5380	0
346	20240927	134800	263784740	5380	5380	5380	5380	0
347	20240927	134700	263784740	5380	5380	5380	5380	0
348	20240927	134600	263784740	5380	5380	5380	5380	0
349	20240927	134500	263784740	5380	5380	5380	5380	0
350	20240927	134400	263784740	5380	5380	5380	5380	0
351	20240927	134300	263784740	5380	5380	5380	5380	0
352	20240927	134200	263784740	5380	5380	5380	5380	0
353	20240927	134100	263784740	5380	5380	5380	5380	0
354	20240927	134000	263784740	5380	5380	5380	5380	137
355	20240927	133900	263047680	5380	5380	5380	5380	0
356	20240927	133800	263047680	5380	5380	5380	5380	0
357	20240927	133700	263047680	5380	5380	5380	5380	0
358	20240927	133600	263047680	5380	5380	5380	5380	0
359	20240927	133500	263047680	5380	5380	5380	5380	1
360	20240927	133400	263042300	5370	5370	5370	5370	1
361	20240927	133300	263036930	5380	5380	5380	5380	1
362	20240927	133200	263031550	5380	5380	5380	5380	3
363	20240927	133100	263015410	5380	5380	5380	5380	0
364	20240927	133000	263015410	5380	5380	5380	5380	0
365	20240927	132900	263015410	5380	5380	5380	5380	2
366	20240927	132800	263004650	5340	5340	5340	5340	0
367	20240927	132700	263004650	5340	5340	5340	5340	791
368	20240927	132600	258780710	5380	5340	5380	5340	4
369	20240927	132500	258759270	5350	5380	5380	5350	5836
370	20240927	132400	227522440	5390	5390	5390	5390	0
371	20240927	132300	227522440	5390	5390	5390	5390	0
372	20240927	132200	227522440	5390	5390	5390	5390	0
373	20240927	132100	227522440	5390	5390	5390	5390	0
374	20240927	132000	227522440	5390	5340	5390	5340	8454
375	20240927	131900	182376270	5340	5340	5340	5340	604
376	20240927	131800	179150910	5340	5340	5340	5340	375
377	20240927	131700	177148410	5340	5340	5340	5340	0
378	20240927	131600	177148410	5340	5340	5340	5330	1713
379	20240927	131500	168001910	5340	5340	5340	5340	0
380	20240927	131400	168001910	5340	5340	5340	5340	100
381	20240927	131300	167467910	5340	5370	5370	5340	5392
382	20240927	131200	138606740	5400	5400	5400	5400	0
383	20240927	131100	138606740	5400	5400	5400	5400	0
384	20240927	131000	138606740	5400	5400	5400	5400	0
385	20240927	130900	138606740	5400	5400	5400	5400	0
386	20240927	130800	138606740	5400	5400	5400	5400	1000
387	20240927	130700	133206740	5400	5400	5400	5400	0
388	20240927	130600	133206740	5400	5400	5400	5400	0
389	20240927	130500	133206740	5400	5400	5400	5400	0
390	20240927	130400	133206740	5400	5400	5400	5400	0
391	20240927	130300	133206740	5400	5400	5400	5400	0
392	20240927	130200	133206740	5400	5400	5400	5400	0
393	20240927	130100	133206740	5400	5400	5400	5400	0
394	20240927	130000	133206740	5400	5400	5400	5400	0
395	20240927	125900	133206740	5400	5400	5400	5400	0
396	20240927	125800	133206740	5400	5400	5400	5400	0
397	20240927	125700	133206740	5400	5400	5400	5400	0
398	20240927	125600	133206740	5400	5400	5400	5400	30
399	20240927	125500	133044740	5400	5370	5400	5370	2
400	20240927	125400	133033970	5400	5400	5400	5400	0
401	20240927	125300	133033970	5400	5400	5400	5400	20
402	20240927	125200	132925970	5400	5400	5400	5400	0
403	20240927	125100	132925970	5400	5400	5400	5400	0
404	20240927	125000	132925970	5400	5400	5400	5400	0
405	20240927	124900	132925970	5400	5400	5400	5400	0
406	20240927	124800	132925970	5400	5400	5400	5400	0
407	20240927	124700	132925970	5400	5400	5400	5400	0
408	20240927	124600	132925970	5400	5400	5400	5400	0
409	20240927	124500	132925970	5400	5400	5400	5400	0
410	20240927	124400	132925970	5400	5400	5400	5400	0
411	20240927	124300	132925970	5400	5400	5400	5400	0
412	20240927	124200	132925970	5400	5400	5400	5400	0
413	20240927	124100	132925970	5400	5400	5400	5400	0
414	20240927	124000	132925970	5400	5390	5400	5390	1294
415	20240927	123900	125944510	5360	5360	5360	5360	190
416	20240927	123800	124926110	5390	5390	5390	5390	0
417	20240927	123700	124926110	5390	5390	5390	5390	1
418	20240927	123600	124920720	5360	5390	5390	5360	22
419	20240927	123500	124802710	5390	5390	5390	5390	0
420	20240927	123400	124802710	5390	5390	5390	5390	0
421	20240927	123300	124802710	5390	5390	5390	5390	0
422	20240927	123200	124802710	5390	5390	5390	5390	0
423	20240927	123100	124802710	5390	5390	5390	5390	0
424	20240927	123000	124802710	5390	5390	5390	5390	55
425	20240927	122900	124506260	5390	5390	5390	5390	0
426	20240927	122800	124506260	5390	5390	5390	5390	0
427	20240927	122700	124506260	5390	5390	5390	5390	0
428	20240927	122600	124506260	5390	5390	5390	5390	0
429	20240927	122500	124506260	5390	5390	5390	5390	0
430	20240927	122400	124506260	5390	5390	5390	5390	0
431	20240927	122300	124506260	5390	5390	5390	5390	0
432	20240927	122200	124506260	5390	5390	5390	5390	0
433	20240927	122100	124506260	5390	5390	5390	5390	0
434	20240927	122000	124506260	5390	5390	5390	5390	0
435	20240927	121900	124506260	5390	5390	5390	5390	0
436	20240927	121800	124506260	5390	5390	5390	5390	1
437	20240927	121700	124500870	5390	5390	5390	5390	0
438	20240927	121600	124500870	5390	5390	5390	5390	0
439	20240927	121500	124500870	5390	5390	5390	5390	0
440	20240927	121400	124500870	5390	5390	5390	5390	2
441	20240927	121300	124490090	5390	5390	5390	5390	0
442	20240927	121200	124490090	5390	5390	5390	5390	0
443	20240927	121100	124490090	5390	5390	5390	5390	0
444	20240927	121000	124490090	5390	5390	5390	5390	0
445	20240927	120900	124490090	5390	5390	5390	5390	0
446	20240927	120800	124490090	5390	5390	5390	5390	0
447	20240927	120700	124490090	5390	5390	5390	5390	1
448	20240927	120600	124484700	5360	5360	5360	5360	0
449	20240927	120500	124484700	5360	5360	5360	5360	19
450	20240927	120400	124382860	5360	5360	5360	5360	0
451	20240927	120300	124382860	5360	5380	5380	5360	518
452	20240927	120200	121604460	5400	5400	5400	5400	0
453	20240927	120100	121604460	5400	5400	5400	5400	0
454	20240927	120000	121604460	5400	5400	5400	5400	0
455	20240927	115900	121604460	5400	5400	5400	5400	0
456	20240927	115800	121604460	5400	5400	5400	5400	0
457	20240927	115700	121604460	5400	5400	5400	5400	0
458	20240927	115600	121604460	5400	5400	5400	5400	0
459	20240927	115500	121604460	5400	5400	5400	5400	0
460	20240927	115400	121604460	5400	5400	5400	5400	0
461	20240927	115300	121604460	5400	5400	5400	5400	0
462	20240927	115200	121604460	5400	5400	5400	5400	0
463	20240927	115100	121604460	5400	5400	5400	5400	0
464	20240927	115000	121604460	5400	5400	5400	5400	0
465	20240927	114900	121604460	5400	5400	5400	5400	0
466	20240927	114800	121604460	5400	5400	5400	5400	0
467	20240927	114700	121604460	5400	5400	5400	5400	0
468	20240927	114600	121604460	5400	5400	5400	5400	0
469	20240927	114500	121604460	5400	5400	5400	5400	0
470	20240927	114400	121604460	5400	5400	5400	5400	0
471	20240927	114300	121604460	5400	5400	5400	5400	0
472	20240927	114200	121604460	5400	5400	5400	5400	0
473	20240927	114100	121604460	5400	5400	5400	5400	1
474	20240927	114000	121599060	5390	5390	5390	5390	0
475	20240927	113900	121599060	5390	5390	5390	5390	0
476	20240927	113800	121599060	5390	5390	5390	5390	0
477	20240927	113700	121599060	5390	5390	5390	5390	0
478	20240927	113600	121599060	5390	5390	5390	5390	0
479	20240927	113500	121599060	5390	5390	5390	5390	0
480	20240927	113400	121599060	5390	5400	5400	5390	101
481	20240927	113300	121054660	5380	5380	5380	5380	0
482	20240927	113200	121054660	5380	5380	5380	5380	19
483	20240927	113100	120952440	5390	5390	5390	5390	0
484	20240927	113000	120952440	5390	5390	5390	5390	0
485	20240927	112900	120952440	5390	5390	5390	5390	0
486	20240927	112800	120952440	5390	5390	5390	5390	0
487	20240927	112700	120952440	5390	5390	5390	5390	0
488	20240927	112600	120952440	5390	5390	5390	5390	98
489	20240927	112500	120424220	5390	5390	5390	5390	100
490	20240927	112400	119885220	5400	5400	5400	5400	0
491	20240927	112300	119885220	5400	5400	5400	5400	0
492	20240927	112200	119885220	5400	5400	5400	5400	0
493	20240927	112100	119885220	5400	5400	5400	5400	0
494	20240927	112000	119885220	5400	5390	5400	5390	234
495	20240927	111900	118622010	5390	5390	5390	5390	0
496	20240927	111800	118622010	5390	5390	5390	5390	0
497	20240927	111700	118622010	5390	5390	5390	5390	0
498	20240927	111600	118622010	5390	5390	5390	5390	0
499	20240927	111500	118622010	5390	5390	5390	5390	0
500	20240927	111400	118622010	5390	5390	5390	5390	0
501	20240927	111300	118622010	5390	5390	5390	5390	0
502	20240927	111200	118622010	5390	5390	5390	5390	0
503	20240927	111100	118622010	5390	5390	5390	5390	1
504	20240927	111000	118616620	5370	5370	5370	5370	1
505	20240927	110900	118611250	5390	5390	5390	5390	0
506	20240927	110800	118611250	5390	5390	5390	5390	0
507	20240927	110700	118611250	5390	5390	5390	5390	0
508	20240927	110600	118611250	5390	5390	5390	5390	0
509	20240927	110500	118611250	5390	5390	5390	5390	0
510	20240927	110400	118611250	5390	5370	5390	5320	5189
511	20240927	110300	90862220	5370	5370	5370	5370	0
512	20240927	110200	90862220	5370	5370	5370	5370	0
513	20240927	110100	90862220	5370	5370	5370	5370	19
514	20240927	110000	90760190	5400	5400	5400	5400	0
515	20240927	105900	90760190	5400	5380	5400	5370	603
516	20240927	105800	87520450	5410	5410	5410	5410	0
517	20240927	105700	87520450	5410	5410	5410	5410	0
518	20240927	105600	87520450	5410	5410	5410	5410	0
519	20240927	105500	87520450	5410	5410	5410	5410	0
520	20240927	105400	87520450	5410	5410	5410	5410	0
521	20240927	105300	87520450	5410	5410	5410	5410	0
522	20240927	105200	87520450	5410	5410	5410	5410	0
523	20240927	105100	87520450	5410	5410	5410	5410	0
524	20240927	105000	87520450	5410	5410	5410	5410	0
525	20240927	104900	87520450	5410	5410	5410	5410	0
526	20240927	104800	87520450	5410	5410	5410	5410	0
527	20240927	104700	87520450	5410	5410	5410	5410	0
528	20240927	104600	87520450	5410	5410	5410	5410	0
529	20240927	104500	87520450	5410	5410	5410	5410	0
530	20240927	104400	87520450	5410	5410	5410	5410	0
531	20240927	104300	87520450	5410	5410	5410	5410	0
532	20240927	104200	87520450	5410	5410	5410	5410	1
533	20240927	104100	87515040	5380	5380	5380	5380	13
534	20240927	104000	87445100	5410	5410	5410	5410	0
535	20240927	103900	87445100	5410	5410	5410	5370	5470
536	20240927	103800	58001630	5420	5420	5420	5420	0
537	20240927	103700	58001630	5420	5420	5420	5420	1
538	20240927	103600	57996210	5410	5420	5420	5410	170
539	20240927	103500	57076210	5450	5450	5450	5450	0
540	20240927	103400	57076210	5450	5450	5450	5450	0
541	20240927	103300	57076210	5450	5450	5450	5450	0
542	20240927	103200	57076210	5450	5450	5450	5450	0
543	20240927	103100	57076210	5450	5450	5450	5450	0
544	20240927	103000	57076210	5450	5450	5450	5450	1
545	20240927	102900	57070760	5430	5430	5430	5430	150
546	20240927	102800	56256260	5450	5430	5450	5430	206
547	20240927	102700	55137660	5430	5430	5430	5430	190
548	20240927	102600	54105960	5460	5460	5460	5460	0
549	20240927	102500	54105960	5460	5460	5460	5460	0
550	20240927	102400	54105960	5460	5460	5460	5460	0
551	20240927	102300	54105960	5460	5460	5460	5460	0
552	20240927	102200	54105960	5460	5460	5460	5460	0
553	20240927	102100	54105960	5460	5460	5460	5460	0
554	20240927	102000	54105960	5460	5460	5460	5460	0
555	20240927	101900	54105960	5460	5460	5460	5460	0
556	20240927	101800	54105960	5460	5460	5460	5460	0
557	20240927	101700	54105960	5460	5460	5460	5460	0
558	20240927	101600	54105960	5460	5460	5460	5460	0
559	20240927	101500	54105960	5460	5460	5460	5460	0
560	20240927	101400	54105960	5460	5460	5460	5460	0
561	20240927	101300	54105960	5460	5460	5460	5460	0
562	20240927	101200	54105960	5460	5460	5460	5460	0
563	20240927	101100	54105960	5460	5460	5460	5460	0
564	20240927	101000	54105960	5460	5460	5460	5460	0
565	20240927	100900	54105960	5460	5460	5460	5460	0
566	20240927	100800	54105960	5460	5460	5460	5460	0
567	20240927	100700	54105960	5460	5460	5460	5460	0
568	20240927	100600	54105960	5460	5460	5460	5460	0
569	20240927	100500	54105960	5460	5460	5460	5460	0
570	20240927	100400	54105960	5460	5450	5460	5450	572
571	20240927	100300	50988550	5450	5450	5450	5450	0
572	20240927	100200	50988550	5450	5450	5450	5450	0
573	20240927	100100	50988550	5450	5450	5450	5450	0
574	20240927	100000	50988550	5450	5410	5450	5410	2
575	20240927	095900	50977690	5440	5400	5440	5400	3864
576	20240927	095800	30006860	5400	5400	5400	5400	0
577	20240927	095700	30006860	5400	5380	5400	5380	11
578	20240927	095600	29947660	5390	5390	5390	5390	250
579	20240927	095500	28600160	5400	5400	5400	5400	0
580	20240927	095400	28600160	5400	5400	5400	5400	0
581	20240927	095300	28600160	5400	5400	5400	5400	1
582	20240927	095200	28594760	5380	5380	5380	5380	0
583	20240927	095100	28594760	5380	5390	5390	5380	86
584	20240927	095000	28131750	5390	5390	5390	5390	300
585	20240927	094900	26514750	5390	5390	5390	5390	400
586	20240927	094800	24358750	5380	5370	5380	5370	1070
587	20240927	094700	18611340	5380	5380	5380	5380	3
588	20240927	094600	18595200	5370	5370	5370	5370	386
589	20240927	094500	16522380	5420	5420	5420	5420	0
590	20240927	094400	16522380	5420	5420	5420	5420	0
591	20240927	094300	16522380	5420	5420	5420	5420	1
592	20240927	094200	16516960	5420	5420	5420	5420	0
593	20240927	094100	16516960	5420	5420	5420	5420	15
594	20240927	094000	16435660	5370	5370	5370	5370	105
595	20240927	093900	15871810	5420	5420	5420	5420	0
596	20240927	093800	15871810	5420	5420	5420	5420	8
597	20240927	093700	15828450	5420	5420	5420	5420	0
598	20240927	093600	15828450	5420	5420	5420	5420	0
599	20240927	093500	15828450	5420	5420	5420	5420	0
600	20240927	093400	15828450	5420	5420	5420	5420	0
601	20240927	093300	15828450	5420	5420	5420	5420	0
602	20240927	093200	15828450	5420	5420	5420	5420	1
603	20240927	093100	15823030	5380	5380	5380	5380	0
604	20240927	093000	15823030	5380	5380	5380	5380	0
605	20240927	092900	15823030	5380	5380	5380	5380	116
606	20240927	092800	15198950	5430	5430	5430	5430	0
607	20240927	092700	15198950	5430	5430	5430	5430	30
608	20240927	092600	15036050	5460	5460	5460	5460	0
609	20240927	092500	15036050	5460	5460	5460	5460	0
610	20240927	092400	15036050	5460	5460	5460	5460	0
611	20240927	092300	15036050	5460	5460	5460	5460	0
612	20240927	092200	15036050	5460	5460	5460	5460	0
613	20240927	092100	15036050	5460	5460	5460	5460	0
614	20240927	092000	15036050	5460	5410	5460	5410	2000
615	20240927	091900	4144630	5370	5370	5370	5370	100
616	20240927	091800	3607630	5370	5370	5370	5370	8
617	20240927	091700	3564670	5410	5410	5410	5410	0
618	20240927	091600	3564670	5410	5410	5410	5410	0
619	20240927	091500	3564670	5410	5390	5410	5390	135
620	20240927	091400	2836620	5390	5390	5390	5390	1
621	20240927	091300	2831230	5350	5360	5370	5350	375
622	20240927	091200	822960	5390	5390	5390	5390	0
623	20240927	091100	822960	5390	5390	5390	5390	0
624	20240927	091000	822960	5390	5390	5390	5390	1
625	20240927	090900	817570	5380	5380	5380	5380	10
626	20240927	090800	763770	5420	5420	5420	5420	100
627	20240927	090700	221770	5420	5420	5420	5420	0
628	20240927	090600	221770	5420	5420	5420	5420	1
629	20240927	090500	216350	5450	5450	5450	5450	0
630	20240927	090400	216350	5450	5450	5450	5450	0
631	20240927	090300	216350	5450	5450	5450	5450	0
632	20240927	090200	216350	5450	5450	5450	5450	0
633	20240927	090100	216350	5450	5450	5450	5450	1
634	20240927	090000	210900	5390	5490	5490	5390	39