KissMeData/066130/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194500	483517910	5260	5260	5260	5260	2523
3	20240927	194400	483517910	5260	5260	5260	5260	0
4	20240927	194300	483517910	5260	5260	5260	5260	0
5	20240927	194200	483517910	5260	5260	5260	5260	0
6	20240927	194100	483517910	5260	5260	5260	5260	0
7	20240927	194000	483517910	5260	5260	5260	5260	0
8	20240927	193900	483517910	5260	5260	5260	5260	0
9	20240927	193800	483517910	5260	5260	5260	5260	0
10	20240927	193700	483517910	5260	5260	5260	5260	0
11	20240927	193600	483517910	5260	5260	5260	5260	0
12	20240927	193500	483517910	5260	5260	5260	5260	0
13	20240927	193400	483517910	5260	5260	5260	5260	0
14	20240927	193300	483517910	5260	5260	5260	5260	0
15	20240927	193200	483517910	5260	5260	5260	5260	0
16	20240927	193100	483517910	5260	5260	5260	5260	0
17	20240927	193000	483517910	5260	5260	5260	5260	0
18	20240927	192900	483517910	5260	5260	5260	5260	0
19	20240927	192800	483517910	5260	5260	5260	5260	0
20	20240927	192700	483517910	5260	5260	5260	5260	0
21	20240927	192600	483517910	5260	5260	5260	5260	0
22	20240927	192500	483517910	5260	5260	5260	5260	0
23	20240927	192400	483517910	5260	5260	5260	5260	0
24	20240927	192300	483517910	5260	5260	5260	5260	0
25	20240927	192200	483517910	5260	5260	5260	5260	0
26	20240927	192100	483517910	5260	5260	5260	5260	0
27	20240927	192000	483517910	5260	5260	5260	5260	0
28	20240927	191900	483517910	5260	5260	5260	5260	0
29	20240927	191800	483517910	5260	5260	5260	5260	0
30	20240927	191700	483517910	5260	5260	5260	5260	0
31	20240927	191600	483517910	5260	5260	5260	5260	0
32	20240927	191500	483517910	5260	5260	5260	5260	2523
33	20240927	191400	483517910	5260	5260	5260	5260	0
34	20240927	191300	483517910	5260	5260	5260	5260	0
35	20240927	191200	483517910	5260	5260	5260	5260	0
36	20240927	191100	483517910	5260	5260	5260	5260	0
37	20240927	191000	483517910	5260	5260	5260	5260	0
38	20240927	190900	483517910	5260	5260	5260	5260	0
39	20240927	190800	483517910	5260	5260	5260	5260	0
40	20240927	190700	483517910	5260	5260	5260	5260	0
41	20240927	190600	483517910	5260	5260	5260	5260	0
42	20240927	190500	483517910	5260	5260	5260	5260	0
43	20240927	190400	483517910	5260	5260	5260	5260	0
44	20240927	190300	483517910	5260	5260	5260	5260	0
45	20240927	190200	483517910	5260	5260	5260	5260	0
46	20240927	190100	483517910	5260	5260	5260	5260	0
47	20240927	190000	483517910	5260	5260	5260	5260	0
48	20240927	185900	483517910	5260	5260	5260	5260	0
49	20240927	185800	483517910	5260	5260	5260	5260	0
50	20240927	185700	483517910	5260	5260	5260	5260	0
51	20240927	185600	483517910	5260	5260	5260	5260	0
52	20240927	185500	483517910	5260	5260	5260	5260	0
53	20240927	185400	483517910	5260	5260	5260	5260	0
54	20240927	185300	483517910	5260	5260	5260	5260	0
55	20240927	185200	483517910	5260	5260	5260	5260	0
56	20240927	185100	483517910	5260	5260	5260	5260	0
57	20240927	185000	483517910	5260	5260	5260	5260	0
58	20240927	184900	483517910	5260	5260	5260	5260	0
59	20240927	184800	483517910	5260	5260	5260	5260	0
60	20240927	184700	483517910	5260	5260	5260	5260	0
61	20240927	184600	483517910	5260	5260	5260	5260	0
62	20240927	184500	483517910	5260	5260	5260	5260	2523
63	20240927	184400	483517910	5260	5260	5260	5260	0
64	20240927	184300	483517910	5260	5260	5260	5260	0
65	20240927	184200	483517910	5260	5260	5260	5260	0
66	20240927	184100	483517910	5260	5260	5260	5260	0
67	20240927	184000	483517910	5260	5260	5260	5260	0
68	20240927	183900	483517910	5260	5260	5260	5260	0
69	20240927	183800	483517910	5260	5260	5260	5260	0
70	20240927	183700	483517910	5260	5260	5260	5260	0
71	20240927	183600	483517910	5260	5260	5260	5260	0
72	20240927	183500	483517910	5260	5260	5260	5260	0
73	20240927	183400	483517910	5260	5260	5260	5260	0
74	20240927	183300	483517910	5260	5260	5260	5260	0
75	20240927	183200	483517910	5260	5260	5260	5260	0
76	20240927	183100	483517910	5260	5260	5260	5260	0
77	20240927	183000	483517910	5260	5260	5260	5260	0
78	20240927	182900	483517910	5260	5260	5260	5260	0
79	20240927	182800	483517910	5260	5260	5260	5260	0
80	20240927	182700	483517910	5260	5260	5260	5260	0
81	20240927	182600	483517910	5260	5260	5260	5260	0
82	20240927	182500	483517910	5260	5260	5260	5260	0
83	20240927	182400	483517910	5260	5260	5260	5260	0
84	20240927	182300	483517910	5260	5260	5260	5260	0
85	20240927	182200	483517910	5260	5260	5260	5260	0
86	20240927	182100	483517910	5260	5260	5260	5260	0
87	20240927	182000	483517910	5260	5260	5260	5260	0
88	20240927	181900	483517910	5260	5260	5260	5260	0
89	20240927	181800	483517910	5260	5260	5260	5260	0
90	20240927	181700	483517910	5260	5260	5260	5260	0
91	20240927	181600	483517910	5260	5260	5260	5260	0
92	20240927	181500	483517910	5260	5260	5260	5260	2523
93	20240927	181400	483517910	5260	5260	5260	5260	0
94	20240927	181300	483517910	5260	5260	5260	5260	0
95	20240927	181200	483517910	5260	5260	5260	5260	0
96	20240927	181100	483517910	5260	5260	5260	5260	0
97	20240927	181000	483517910	5260	5260	5260	5260	0
98	20240927	180900	483517910	5260	5260	5260	5260	0
99	20240927	180800	483517910	5260	5260	5260	5260	0
100	20240927	180700	483517910	5260	5260	5260	5260	0
101	20240927	180600	483517910	5260	5260	5260	5260	0
102	20240927	180500	483517910	5260	5260	5260	5260	0
103	20240927	180400	483517910	5260	5260	5260	5260	0
104	20240927	180300	483517910	5260	5260	5260	5260	0
105	20240927	180200	483517910	5260	5260	5260	5260	0
106	20240927	180100	483517910	5260	5260	5260	5260	0
107	20240927	180000	483517910	5260	5260	5260	5260	0
108	20240927	175900	483517910	5260	5260	5260	5260	0
109	20240927	175800	483517910	5260	5260	5260	5260	0
110	20240927	175700	483517910	5260	5260	5260	5260	0
111	20240927	175600	483517910	5260	5260	5260	5260	0
112	20240927	175500	483517910	5260	5260	5260	5260	0
113	20240927	175400	483517910	5260	5260	5260	5260	0
114	20240927	175300	483517910	5260	5260	5260	5260	0
115	20240927	175200	483517910	5260	5260	5260	5260	0
116	20240927	175100	483517910	5260	5260	5260	5260	0
117	20240927	175000	483517910	5260	5260	5260	5260	0
118	20240927	174900	483517910	5260	5260	5260	5260	0
119	20240927	174800	483517910	5260	5260	5260	5260	0
120	20240927	174700	483517910	5260	5260	5260	5260	0
121	20240927	174600	483517910	5260	5260	5260	5260	0
122	20240927	174500	483517910	5260	5260	5260	5260	2523
123	20240927	174400	483517910	5260	5260	5260	5260	0
124	20240927	174300	483517910	5260	5260	5260	5260	0
125	20240927	174200	483517910	5260	5260	5260	5260	0
126	20240927	174100	483517910	5260	5260	5260	5260	0
127	20240927	174000	483517910	5260	5260	5260	5260	0
128	20240927	173900	483517910	5260	5260	5260	5260	0
129	20240927	173800	483517910	5260	5260	5260	5260	0
130	20240927	173700	483517910	5260	5260	5260	5260	0
131	20240927	173600	483517910	5260	5260	5260	5260	0
132	20240927	173500	483517910	5260	5260	5260	5260	0
133	20240927	173400	483517910	5260	5260	5260	5260	0
134	20240927	173300	483517910	5260	5260	5260	5260	0
135	20240927	173200	483517910	5260	5260	5260	5260	0
136	20240927	173100	483517910	5260	5260	5260	5260	0
137	20240927	173000	483517910	5260	5260	5260	5260	0
138	20240927	172900	483517910	5260	5260	5260	5260	0
139	20240927	172800	483517910	5260	5260	5260	5260	0
140	20240927	172700	483517910	5260	5260	5260	5260	0
141	20240927	172600	483517910	5260	5260	5260	5260	0
142	20240927	172500	483517910	5260	5260	5260	5260	0
143	20240927	172400	483517910	5260	5260	5260	5260	0
144	20240927	172300	483517910	5260	5260	5260	5260	0
145	20240927	172200	483517910	5260	5260	5260	5260	0
146	20240927	172100	483517910	5260	5260	5260	5260	0
147	20240927	172000	483517910	5260	5260	5260	5260	0
148	20240927	171900	483517910	5260	5260	5260	5260	0
149	20240927	171800	483517910	5260	5260	5260	5260	0
150	20240927	171700	483517910	5260	5260	5260	5260	0
151	20240927	171600	483517910	5260	5260	5260	5260	0
152	20240927	171500	483517910	5260	5260	5260	5260	2523
153	20240927	171400	483517910	5260	5260	5260	5260	0
154	20240927	171300	483517910	5260	5260	5260	5260	0
155	20240927	171200	483517910	5260	5260	5260	5260	0
156	20240927	171100	483517910	5260	5260	5260	5260	0
157	20240927	171000	483517910	5260	5260	5260	5260	0
158	20240927	170900	483517910	5260	5260	5260	5260	0
159	20240927	170800	483517910	5260	5260	5260	5260	0
160	20240927	170700	483517910	5260	5260	5260	5260	0
161	20240927	170600	483517910	5260	5260	5260	5260	0
162	20240927	170500	483517910	5260	5260	5260	5260	0
163	20240927	170400	483517910	5260	5260	5260	5260	0
164	20240927	170300	483517910	5260	5260	5260	5260	0
165	20240927	170200	483517910	5260	5260	5260	5260	0
166	20240927	170100	483517910	5260	5260	5260	5260	0
167	20240927	170000	483517910	5260	5260	5260	5260	0
168	20240927	165900	483517910	5260	5260	5260	5260	0
169	20240927	165800	483517910	5260	5260	5260	5260	0
170	20240927	165700	483517910	5260	5260	5260	5260	0
171	20240927	165600	483517910	5260	5260	5260	5260	0
172	20240927	165500	483517910	5260	5260	5260	5260	0
173	20240927	165400	483517910	5260	5260	5260	5260	0
174	20240927	165300	483517910	5260	5260	5260	5260	0
175	20240927	165200	483517910	5260	5260	5260	5260	0
176	20240927	165100	483517910	5260	5260	5260	5260	0
177	20240927	165000	483517910	5260	5260	5260	5260	0
178	20240927	164900	483517910	5260	5260	5260	5260	0
179	20240927	164800	483517910	5260	5260	5260	5260	0
180	20240927	164700	483517910	5260	5260	5260	5260	0
181	20240927	164600	483517910	5260	5260	5260	5260	0
182	20240927	164500	483517910	5260	5260	5260	5260	2523
183	20240927	164400	483517910	5260	5260	5260	5260	0
184	20240927	164300	483517910	5260	5260	5260	5260	0
185	20240927	164200	483517910	5260	5260	5260	5260	0
186	20240927	164100	483517910	5260	5260	5260	5260	0
187	20240927	164000	483517910	5260	5260	5260	5260	0
188	20240927	163900	483517910	5260	5260	5260	5260	0
189	20240927	163800	483517910	5260	5260	5260	5260	0
190	20240927	163700	483517910	5260	5260	5260	5260	0
191	20240927	163600	483517910	5260	5260	5260	5260	0
192	20240927	163500	483517910	5260	5260	5260	5260	0
193	20240927	163400	483517910	5260	5260	5260	5260	0
194	20240927	163300	483517910	5260	5260	5260	5260	0
195	20240927	163200	483517910	5260	5260	5260	5260	0
196	20240927	163100	483517910	5260	5260	5260	5260	0
197	20240927	163000	483517910	5260	5260	5260	5260	0
198	20240927	162900	483517910	5260	5260	5260	5260	0
199	20240927	162800	483517910	5260	5260	5260	5260	0
200	20240927	162700	483517910	5260	5260	5260	5260	0
201	20240927	162600	483517910	5260	5260	5260	5260	0
202	20240927	162500	483517910	5260	5260	5260	5260	0
203	20240927	162400	483517910	5260	5260	5260	5260	0
204	20240927	162300	483517910	5260	5260	5260	5260	0
205	20240927	162200	483517910	5260	5260	5260	5260	0
206	20240927	162100	483517910	5260	5260	5260	5260	0
207	20240927	162000	483517910	5260	5260	5260	5260	0
208	20240927	161900	483517910	5260	5260	5260	5260	0
209	20240927	161800	483517910	5260	5260	5260	5260	0
210	20240927	161700	483517910	5260	5260	5260	5260	0
211	20240927	161600	483517910	5260	5260	5260	5260	0
212	20240927	161500	483517910	5260	5260	5260	5260	2523
213	20240927	161400	483517910	5260	5260	5260	5260	0
214	20240927	161300	483517910	5260	5260	5260	5260	0
215	20240927	161200	483517910	5260	5260	5260	5260	0
216	20240927	161100	483517910	5260	5260	5260	5260	0
217	20240927	161000	483517910	5260	5260	5260	5260	0
218	20240927	160900	483517910	5260	5260	5260	5260	0
219	20240927	160800	483517910	5260	5260	5260	5260	0
220	20240927	160700	483517910	5260	5260	5260	5260	0
221	20240927	160600	483517910	5260	5260	5260	5260	0
222	20240927	160500	483517910	5260	5260	5260	5260	0
223	20240927	160400	483517910	5260	5260	5260	5260	0
224	20240927	160300	483517910	5260	5260	5260	5260	0
225	20240927	160200	483517910	5260	5260	5260	5260	0
226	20240927	160100	483517910	5260	5260	5260	5260	0
227	20240927	160000	483517910	5260	5260	5260	5260	0
228	20240927	155900	483517910	5260	5260	5260	5260	0
229	20240927	155800	483517910	5260	5260	5260	5260	0
230	20240927	155700	483517910	5260	5260	5260	5260	0
231	20240927	155600	483517910	5260	5260	5260	5260	0
232	20240927	155500	483517910	5260	5260	5260	5260	0
233	20240927	155400	483517910	5260	5260	5260	5260	0
234	20240927	155300	483517910	5260	5260	5260	5260	0
235	20240927	155200	483517910	5260	5260	5260	5260	0
236	20240927	155100	483517910	5260	5260	5260	5260	0
237	20240927	155000	483517910	5260	5260	5260	5260	0
238	20240927	154900	483517910	5260	5260	5260	5260	0
239	20240927	154800	483517910	5260	5260	5260	5260	0
240	20240927	154700	483517910	5260	5260	5260	5260	0
241	20240927	154600	483517910	5260	5260	5260	5260	0
242	20240927	154500	483517910	5260	5260	5260	5260	2523
243	20240927	154400	483517910	5260	5260	5260	5260	0
244	20240927	154300	483517910	5260	5260	5260	5260	0
245	20240927	154200	483517910	5260	5260	5260	5260	0
246	20240927	154100	483517910	5260	5260	5260	5260	0
247	20240927	154000	483517910	5260	5260	5260	5260	0
248	20240927	153900	483517910	5260	5260	5260	5260	0
249	20240927	153800	483517910	5260	5260	5260	5260	0
250	20240927	153700	483517910	5260	5260	5260	5260	0
251	20240927	153600	483517910	5260	5260	5260	5260	0
252	20240927	153500	483517910	5260	5260	5260	5260	0
253	20240927	153400	483517910	5260	5260	5260	5260	0
254	20240927	153300	483517910	5260	5260	5260	5260	0
255	20240927	153200	483517910	5260	5260	5260	5260	0
256	20240927	153100	483517910	5260	5260	5260	5260	0
257	20240927	153000	483517910	5260	5260	5260	5260	2523
258	20240927	152900	470246930	5330	5330	5330	5330	0
259	20240927	152800	470246930	5330	5330	5330	5330	0
260	20240927	152700	470246930	5330	5330	5330	5330	0
261	20240927	152600	470246930	5330	5330	5330	5330	0
262	20240927	152500	470246930	5330	5330	5330	5330	0
263	20240927	152400	470246930	5330	5330	5330	5330	0
264	20240927	152300	470246930	5330	5330	5330	5330	0
265	20240927	152200	470246930	5330	5330	5330	5330	0
266	20240927	152100	470246930	5330	5330	5330	5330	0
267	20240927	152000	470246930	5330	5330	5330	5330	0
268	20240927	151900	470246930	5330	5330	5330	5330	0
269	20240927	151800	470246930	5330	5330	5330	5330	0
270	20240927	151700	470246930	5330	5320	5330	5320	50
271	20240927	151600	469980550	5330	5330	5330	5330	0
272	20240927	151500	469980550	5330	5330	5330	5330	0
273	20240927	151400	469980550	5330	5330	5330	5330	0
274	20240927	151300	469980550	5330	5330	5330	5330	0
275	20240927	151200	469980550	5330	5310	5330	5280	398
276	20240927	151100	467870060	5310	5310	5310	5310	0
277	20240927	151000	467870060	5310	5310	5310	5310	2
278	20240927	150900	467859440	5310	5310	5310	5310	0
279	20240927	150800	467859440	5310	5310	5310	5310	50
280	20240927	150700	467593940	5310	5320	5320	5310	1757
281	20240927	150600	458261110	5330	5330	5330	5330	100
282	20240927	150500	457728110	5340	5320	5340	5320	390
283	20240927	150400	455653220	5340	5340	5340	5340	0
284	20240927	150300	455653220	5340	5320	5340	5320	15
285	20240927	150200	455573400	5340	5330	5340	5320	432
286	20240927	150100	453274410	5320	5320	5340	5320	14
287	20240927	150000	453199880	5320	5320	5320	5320	200
288	20240927	145900	452135880	5340	5310	5340	5310	775
289	20240927	145800	448011830	5310	5310	5310	5310	1
290	20240927	145700	448006520	5300	5300	5300	5300	345
291	20240927	145600	446178020	5300	5300	5300	5300	0
292	20240927	145500	446178020	5300	5300	5300	5300	1
293	20240927	145400	446172720	5290	5290	5290	5290	260
294	20240927	145300	444797320	5290	5290	5290	5290	90
295	20240927	145200	444321220	5290	5290	5290	5290	199
296	20240927	145100	443268510	5290	5290	5290	5290	0
297	20240927	145000	443268510	5290	5290	5290	5290	324
298	20240927	144900	441554550	5300	5300	5300	5300	4
299	20240927	144800	441533350	5310	5310	5310	5310	0
300	20240927	144700	441533350	5310	5310	5310	5310	0
301	20240927	144600	441533350	5310	5310	5310	5310	0
302	20240927	144500	441533350	5310	5310	5310	5310	9
303	20240927	144400	441485560	5310	5310	5310	5310	0
304	20240927	144300	441485560	5310	5300	5310	5300	88
305	20240927	144200	441019140	5310	5310	5310	5310	0
306	20240927	144100	441019140	5310	5310	5310	5310	0
307	20240927	144000	441019140	5310	5310	5310	5310	1
308	20240927	143900	441013830	5320	5320	5320	5320	0
309	20240927	143800	441013830	5320	5310	5320	5300	14
310	20240927	143700	440939570	5320	5320	5320	5320	0
311	20240927	143600	440939570	5320	5320	5320	5320	0
312	20240927	143500	440939570	5320	5320	5320	5320	0
313	20240927	143400	440939570	5320	5310	5320	5310	77
314	20240927	143300	440530680	5310	5310	5310	5310	0
315	20240927	143200	440530680	5310	5310	5310	5310	3
316	20240927	143100	440514750	5320	5320	5320	5320	6
317	20240927	143000	440482830	5310	5310	5310	5310	0
318	20240927	142900	440482830	5310	5310	5310	5310	4
319	20240927	142800	440461590	5320	5320	5320	5320	0
320	20240927	142700	440461590	5320	5320	5320	5320	0
321	20240927	142600	440461590	5320	5320	5320	5320	0
322	20240927	142500	440461590	5320	5320	5320	5320	11
323	20240927	142400	440403070	5340	5340	5340	5340	0
324	20240927	142300	440403070	5340	5340	5340	5340	0
325	20240927	142200	440403070	5340	5340	5340	5340	0
326	20240927	142100	440403070	5340	5340	5340	5340	0
327	20240927	142000	440403070	5340	5340	5340	5340	0
328	20240927	141900	440403070	5340	5340	5340	5340	0
329	20240927	141800	440403070	5340	5340	5340	5340	0
330	20240927	141700	440403070	5340	5340	5340	5340	0
331	20240927	141600	440403070	5340	5340	5340	5340	0
332	20240927	141500	440403070	5340	5310	5340	5310	26
333	20240927	141400	440264980	5350	5350	5350	5350	0
334	20240927	141300	440264980	5350	5350	5350	5340	1921
335	20240927	141200	430006820	5340	5300	5350	5300	1556
336	20240927	141100	421698200	5300	5300	5300	5300	20
337	20240927	141000	421592200	5300	5310	5310	5300	12
338	20240927	140900	421528590	5300	5300	5300	5300	249
339	20240927	140800	420208890	5300	5300	5300	5300	0
340	20240927	140700	420208890	5300	5300	5300	5300	0
341	20240927	140600	420208890	5300	5310	5310	5300	36
342	20240927	140500	420018080	5300	5300	5300	5290	75
343	20240927	140400	419620780	5310	5310	5310	5310	0
344	20240927	140300	419620780	5310	5310	5310	5310	1
345	20240927	140200	419615470	5300	5300	5320	5290	408
346	20240927	140100	417449870	5300	5300	5310	5290	66
347	20240927	140000	417100110	5310	5310	5310	5310	1
348	20240927	135900	417094800	5290	5290	5290	5290	0
349	20240927	135800	417094800	5290	5290	5290	5290	0
350	20240927	135700	417094800	5290	5290	5290	5290	1
351	20240927	135600	417089510	5310	5310	5310	5310	0
352	20240927	135500	417089510	5310	5310	5310	5310	0
353	20240927	135400	417089510	5310	5310	5310	5310	0
354	20240927	135300	417089510	5310	5310	5310	5310	0
355	20240927	135200	417089510	5310	5310	5310	5310	0
356	20240927	135100	417089510	5310	5310	5310	5310	0
357	20240927	135000	417089510	5310	5310	5310	5310	0
358	20240927	134900	417089510	5310	5310	5310	5310	0
359	20240927	134800	417089510	5310	5310	5310	5310	0
360	20240927	134700	417089510	5310	5310	5310	5310	0
361	20240927	134600	417089510	5310	5310	5310	5310	0
362	20240927	134500	417089510	5310	5310	5310	5310	0
363	20240927	134400	417089510	5310	5310	5310	5310	0
364	20240927	134300	417089510	5310	5310	5310	5310	20
365	20240927	134200	416983310	5310	5310	5310	5310	0
366	20240927	134100	416983310	5310	5310	5310	5310	1
367	20240927	134000	416978000	5290	5290	5290	5290	10
368	20240927	133900	416925100	5310	5310	5310	5310	0
369	20240927	133800	416925100	5310	5310	5310	5310	0
370	20240927	133700	416925100	5310	5310	5310	5310	0
371	20240927	133600	416925100	5310	5310	5310	5310	0
372	20240927	133500	416925100	5310	5310	5310	5310	0
373	20240927	133400	416925100	5310	5310	5310	5310	0
374	20240927	133300	416925100	5310	5310	5310	5310	1
375	20240927	133200	416919790	5300	5300	5300	5300	5
376	20240927	133100	416893290	5310	5310	5310	5310	1
377	20240927	133000	416887980	5300	5300	5310	5280	169
378	20240927	132900	415994480	5300	5300	5300	5300	10
379	20240927	132800	415941480	5320	5290	5320	5290	345
380	20240927	132700	414116400	5330	5310	5340	5250	2549
381	20240927	132600	400668690	5340	5340	5340	5340	0
382	20240927	132500	400668690	5340	5340	5340	5340	0
383	20240927	132400	400668690	5340	5340	5340	5340	0
384	20240927	132300	400668690	5340	5340	5340	5340	4
385	20240927	132200	400647330	5340	5340	5340	5340	1
386	20240927	132100	400641990	5300	5300	5340	5300	10
387	20240927	132000	400588950	5340	5340	5340	5340	0
388	20240927	131900	400588950	5340	5370	5370	5340	2630
389	20240927	131800	386541200	5360	5330	5360	5330	2001
390	20240927	131700	375847360	5330	5300	5330	5300	5
391	20240927	131600	375820830	5330	5330	5330	5330	1
392	20240927	131500	375815500	5330	5330	5330	5330	0
393	20240927	131400	375815500	5330	5330	5330	5330	0
394	20240927	131300	375815500	5330	5320	5330	5300	5
395	20240927	131200	375788950	5320	5320	5320	5320	9
396	20240927	131100	375741070	5320	5310	5330	5310	14
397	20240927	131000	375666690	5330	5330	5330	5330	0
398	20240927	130900	375666690	5330	5300	5330	5300	7
399	20240927	130800	375629560	5300	5300	5300	5300	22
400	20240927	130700	375512960	5330	5330	5330	5330	0
401	20240927	130600	375512960	5330	5330	5330	5330	1
402	20240927	130500	375507630	5330	5330	5330	5330	0
403	20240927	130400	375507630	5330	5330	5330	5330	0
404	20240927	130300	375507630	5330	5330	5330	5330	6
405	20240927	130200	375475650	5330	5330	5330	5330	0
406	20240927	130100	375475650	5330	5320	5330	5320	91
407	20240927	130000	374991520	5320	5320	5320	5320	1
408	20240927	125900	374986200	5300	5300	5300	5300	0
409	20240927	125800	374986200	5300	5300	5300	5300	51
410	20240927	125700	374715900	5320	5320	5320	5320	0
411	20240927	125600	374715900	5320	5320	5320	5320	2
412	20240927	125500	374705260	5300	5300	5300	5300	0
413	20240927	125400	374705260	5300	5300	5300	5300	0
414	20240927	125300	374705260	5300	5300	5300	5300	0
415	20240927	125200	374705260	5300	5310	5310	5300	56
416	20240927	125100	374408350	5320	5320	5320	5320	0
417	20240927	125000	374408350	5320	5320	5320	5320	0
418	20240927	124900	374408350	5320	5320	5320	5320	0
419	20240927	124800	374408350	5320	5330	5330	5300	124
420	20240927	124700	373750720	5340	5340	5340	5340	0
421	20240927	124600	373750720	5340	5340	5340	5340	0
422	20240927	124500	373750720	5340	5340	5340	5340	0
423	20240927	124400	373750720	5340	5340	5340	5340	0
424	20240927	124300	373750720	5340	5340	5340	5340	0
425	20240927	124200	373750720	5340	5340	5340	5340	0
426	20240927	124100	373750720	5340	5340	5340	5340	0
427	20240927	124000	373750720	5340	5340	5340	5340	1
428	20240927	123900	373745380	5330	5330	5330	5330	0
429	20240927	123800	373745380	5330	5330	5330	5330	0
430	20240927	123700	373745380	5330	5330	5330	5330	0
431	20240927	123600	373745380	5330	5330	5330	5330	5
432	20240927	123500	373718730	5330	5330	5330	5330	4
433	20240927	123400	373697410	5330	5330	5330	5330	0
434	20240927	123300	373697410	5330	5320	5330	5320	156
435	20240927	123200	372867480	5320	5320	5320	5320	0
436	20240927	123100	372867480	5320	5320	5320	5320	0
437	20240927	123000	372867480	5320	5320	5320	5320	42
438	20240927	122900	372644040	5320	5320	5320	5320	0
439	20240927	122800	372644040	5320	5320	5320	5320	0
440	20240927	122700	372644040	5320	5320	5320	5320	0
441	20240927	122600	372644040	5320	5320	5320	5320	0
442	20240927	122500	372644040	5320	5320	5320	5320	10
443	20240927	122400	372590840	5320	5320	5320	5320	0
444	20240927	122300	372590840	5320	5320	5320	5320	0
445	20240927	122200	372590840	5320	5320	5320	5320	4
446	20240927	122100	372569560	5320	5310	5320	5310	8
447	20240927	122000	372527070	5310	5310	5310	5310	0
448	20240927	121900	372527070	5310	5310	5310	5310	0
449	20240927	121800	372527070	5310	5310	5310	5310	1
450	20240927	121700	372521760	5310	5310	5310	5310	0
451	20240927	121600	372521760	5310	5310	5310	5310	10
452	20240927	121500	372468660	5310	5310	5310	5310	25
453	20240927	121400	372335910	5310	5310	5310	5280	78
454	20240927	121300	371923440	5310	5310	5310	5310	5
455	20240927	121200	371896890	5310	5310	5310	5310	0
456	20240927	121100	371896890	5310	5310	5310	5310	0
457	20240927	121000	371896890	5310	5310	5310	5310	0
458	20240927	120900	371896890	5310	5310	5310	5310	0
459	20240927	120800	371896890	5310	5310	5310	5310	0
460	20240927	120700	371896890	5310	5310	5310	5310	0
461	20240927	120600	371896890	5310	5310	5310	5310	1
462	20240927	120500	371891580	5270	5280	5280	5270	309
463	20240927	120400	370260530	5270	5300	5300	5270	59
464	20240927	120300	369948610	5310	5310	5310	5310	6
465	20240927	120200	369916750	5310	5320	5320	5300	852
466	20240927	120100	365392650	5320	5320	5320	5320	8
467	20240927	120000	365350090	5320	5320	5320	5320	0
468	20240927	115900	365350090	5320	5320	5320	5320	0
469	20240927	115800	365350090	5320	5320	5320	5320	0
470	20240927	115700	365350090	5320	5320	5320	5320	0
471	20240927	115600	365350090	5320	5320	5320	5320	0
472	20240927	115500	365350090	5320	5320	5320	5320	1
473	20240927	115400	365344770	5310	5310	5310	5310	0
474	20240927	115300	365344770	5310	5310	5310	5310	1
475	20240927	115200	365339460	5310	5310	5310	5310	12
476	20240927	115100	365275740	5320	5320	5320	5320	0
477	20240927	115000	365275740	5320	5320	5320	5320	0
478	20240927	114900	365275740	5320	5320	5320	5320	0
479	20240927	114800	365275740	5320	5320	5320	5320	2
480	20240927	114700	365265100	5320	5320	5320	5320	1
481	20240927	114600	365259780	5300	5310	5310	5300	93
482	20240927	114500	364766850	5320	5320	5320	5320	0
483	20240927	114400	364766850	5320	5320	5320	5320	0
484	20240927	114300	364766850	5320	5320	5320	5320	280
485	20240927	114200	363277250	5310	5290	5310	5290	796
486	20240927	114100	359062310	5290	5290	5290	5290	1
487	20240927	114000	359057020	5290	5280	5290	5280	6
488	20240927	113900	359025320	5290	5290	5290	5290	0
489	20240927	113800	359025320	5290	5290	5290	5290	0
490	20240927	113700	359025320	5290	5290	5290	5290	0
491	20240927	113600	359025320	5290	5290	5290	5290	0
492	20240927	113500	359025320	5290	5290	5290	5290	0
493	20240927	113400	359025320	5290	5290	5290	5290	0
494	20240927	113300	359025320	5290	5290	5290	5290	0
495	20240927	113200	359025320	5290	5290	5290	5290	1
496	20240927	113100	359020030	5290	5290	5290	5290	0
497	20240927	113000	359020030	5290	5290	5290	5290	0
498	20240927	112900	359020030	5290	5290	5290	5290	0
499	20240927	112800	359020030	5290	5290	5290	5290	0
500	20240927	112700	359020030	5290	5270	5290	5270	11
501	20240927	112600	358962040	5290	5270	5290	5270	2
502	20240927	112500	358951480	5300	5290	5300	5290	579
503	20240927	112400	355888550	5290	5300	5310	5250	5250
504	20240927	112300	328189960	5300	5300	5300	5300	47
505	20240927	112200	327940860	5310	5310	5310	5310	20
506	20240927	112100	327834660	5310	5310	5310	5310	50
507	20240927	112000	327569160	5310	5310	5310	5310	22
508	20240927	111900	327452340	5310	5310	5310	5310	50
509	20240927	111800	327186840	5300	5300	5300	5300	100
510	20240927	111700	326656840	5310	5310	5310	5310	0
511	20240927	111600	326656840	5310	5310	5310	5310	0
512	20240927	111500	326656840	5310	5310	5310	5310	376
513	20240927	111400	324660280	5320	5320	5320	5320	1
514	20240927	111300	324654960	5310	5320	5320	5310	300
515	20240927	111200	323059100	5320	5320	5320	5320	0
516	20240927	111100	323059100	5320	5330	5330	5320	118
517	20240927	111000	322430340	5310	5320	5320	5310	234
518	20240927	110900	321187420	5340	5340	5340	5340	0
519	20240927	110800	321187420	5340	5340	5340	5340	0
520	20240927	110700	321187420	5340	5340	5340	5340	1
521	20240927	110600	321182080	5320	5320	5320	5320	0
522	20240927	110500	321182080	5320	5320	5320	5320	476
523	20240927	110400	318649760	5360	5360	5360	5360	0
524	20240927	110300	318649760	5360	5360	5360	5360	3
525	20240927	110200	318633680	5310	5310	5310	5310	78
526	20240927	110100	318219500	5370	5370	5370	5370	0
527	20240927	110000	318219500	5370	5330	5370	5330	1005
528	20240927	105900	312848250	5330	5320	5330	5300	117
529	20240927	105800	312225050	5320	5320	5320	5320	30
530	20240927	105700	312065450	5320	5320	5320	5320	50
531	20240927	105600	311799450	5320	5320	5320	5320	0
532	20240927	105500	311799450	5320	5320	5320	5320	1
533	20240927	105400	311794130	5300	5330	5330	5300	139
534	20240927	105300	311053830	5300	5300	5300	5300	0
535	20240927	105200	311053830	5300	5310	5310	5300	829
536	20240927	105100	306652120	5330	5330	5330	5330	0
537	20240927	105000	306652120	5330	5340	5340	5330	17
538	20240927	104900	306561440	5350	5350	5350	5350	0
539	20240927	104800	306561440	5350	5350	5350	5350	20
540	20240927	104700	306454440	5350	5330	5350	5330	300
541	20240927	104600	304852700	5330	5330	5330	5330	21
542	20240927	104500	304740770	5330	5330	5330	5330	13
543	20240927	104400	304671480	5330	5330	5330	5330	0
544	20240927	104300	304671480	5330	5330	5330	5330	0
545	20240927	104200	304671480	5330	5330	5330	5330	121
546	20240927	104100	304026550	5340	5320	5340	5310	120
547	20240927	104000	303388180	5310	5310	5310	5310	537
548	20240927	103900	300536710	5290	5290	5290	5290	2
549	20240927	103800	300526130	5300	5300	5300	5300	198
550	20240927	103700	299476730	5310	5310	5310	5310	1
551	20240927	103600	299471420	5300	5300	5300	5290	116
552	20240927	103500	298857430	5290	5290	5290	5290	0
553	20240927	103400	298857430	5290	5290	5290	5290	0
554	20240927	103300	298857430	5290	5290	5290	5290	0
555	20240927	103200	298857430	5290	5310	5310	5290	1020
556	20240927	103100	293457850	5320	5320	5320	5320	2
557	20240927	103000	293447210	5320	5320	5320	5320	0
558	20240927	102900	293447210	5320	5320	5320	5320	379
559	20240927	102800	291430930	5370	5370	5370	5370	1
560	20240927	102700	291425560	5330	5350	5350	5330	5117
561	20240927	102600	264062770	5370	5370	5370	5370	5
562	20240927	102500	264035920	5380	5350	5380	5350	181
563	20240927	102400	263067420	5370	5350	5370	5340	1221
564	20240927	102300	256521740	5340	5310	5340	5310	101
565	20240927	102200	255983900	5350	5340	5370	5340	4685
566	20240927	102100	230914350	5340	5300	5350	5300	4212
567	20240927	102000	208435410	5270	5270	5270	5270	243
568	20240927	101900	207154800	5290	5270	5290	5270	275
569	20240927	101800	205701770	5320	5320	5320	5320	3
570	20240927	101700	205685810	5290	5290	5320	5290	229
571	20240927	101600	204474340	5320	5320	5320	5320	0
572	20240927	101500	204474340	5320	5320	5320	5320	0
573	20240927	101400	204474340	5320	5320	5320	5320	0
574	20240927	101300	204474340	5320	5320	5320	5320	1
575	20240927	101200	204469020	5290	5280	5290	5280	580
576	20240927	101100	201403820	5290	5300	5300	5290	385
577	20240927	101000	199367160	5300	5320	5320	5300	641
578	20240927	100900	195969720	5320	5320	5320	5320	1
579	20240927	100800	195964400	5310	5310	5310	5310	1
580	20240927	100700	195959090	5320	5320	5320	5320	0
581	20240927	100600	195959090	5320	5320	5320	5320	6
582	20240927	100500	195927170	5280	5330	5330	5280	62
583	20240927	100400	195598810	5330	5330	5330	5330	6
584	20240927	100300	195566830	5330	5300	5330	5300	2402
585	20240927	100200	182790450	5310	5270	5310	5270	719
586	20240927	100100	178984510	5300	5300	5300	5300	0
587	20240927	100000	178984510	5300	5300	5300	5300	2
588	20240927	095900	178973910	5270	5270	5270	5270	0
589	20240927	095800	178973910	5270	5270	5270	5270	0
590	20240927	095700	178973910	5270	5310	5310	5270	21
591	20240927	095600	178862440	5320	5300	5320	5300	567
592	20240927	095500	175852020	5320	5320	5320	5320	0
593	20240927	095400	175852020	5320	5270	5320	5270	1183
594	20240927	095300	169592020	5280	5280	5280	5270	409
595	20240927	095200	167432840	5280	5280	5280	5280	1
596	20240927	095100	167427560	5290	5290	5290	5290	121
597	20240927	095000	166787470	5280	5310	5310	5280	604
598	20240927	094900	163585940	5310	5310	5310	5310	10
599	20240927	094800	163532840	5280	5280	5280	5280	0
600	20240927	094700	163532840	5280	5280	5280	5280	2179
601	20240927	094600	152027720	5310	5300	5310	5290	135
602	20240927	094500	151312940	5310	5300	5310	5290	675
603	20240927	094400	147735090	5300	5260	5300	5260	168
604	20240927	094300	146846320	5290	5270	5290	5270	1135
605	20240927	094200	140852690	5270	5260	5270	5260	673
606	20240927	094100	137306480	5270	5240	5270	5240	54
607	20240927	094000	137022920	5260	5260	5260	5260	0
608	20240927	093900	137022920	5260	5240	5260	5240	4552
609	20240927	093800	113157160	5250	5240	5250	5240	51
610	20240927	093700	112889910	5250	5250	5250	5250	2
611	20240927	093600	112879410	5250	5250	5250	5250	0
612	20240927	093500	112879410	5250	5250	5250	5250	233
613	20240927	093400	111656160	5250	5250	5250	5250	0
614	20240927	093300	111656160	5250	5250	5250	5250	0
615	20240927	093200	111656160	5250	5250	5250	5250	0
616	20240927	093100	111656160	5250	5250	5250	5250	0
617	20240927	093000	111656160	5250	5250	5250	5250	0
618	20240927	092900	111656160	5250	5260	5260	5250	34
619	20240927	092800	111477640	5260	5260	5260	5260	150
620	20240927	092700	110688640	5260	5260	5260	5260	0
621	20240927	092600	110688640	5260	5270	5270	5260	1568
622	20240927	092500	102428450	5270	5260	5270	5260	75
623	20240927	092400	102033450	5280	5280	5280	5280	200
624	20240927	092300	100977450	5280	5260	5280	5260	42
625	20240927	092200	100756050	5260	5260	5260	5260	388
626	20240927	092100	98715170	5260	5270	5270	5260	283
627	20240927	092000	97224330	5290	5270	5290	5270	32
628	20240927	091900	97055610	5290	5250	5290	5250	86
629	20240927	091800	96603640	5250	5250	5250	5250	0
630	20240927	091700	96603640	5250	5290	5290	5240	2216
631	20240927	091600	84956800	5260	5260	5300	5260	277
632	20240927	091500	83494940	5290	5270	5290	5270	583
633	20240927	091400	80422510	5260	5220	5260	5220	1110
634	20240927	091300	74598170	5200	5220	5220	5200	1265
635	20240927	091200	68018560	5220	5220	5220	5220	162
636	20240927	091100	67172920	5220	5230	5230	5220	189
637	20240927	091000	66185780	5220	5220	5220	5220	8
638	20240927	090900	66144020	5220	5230	5230	5220	490
639	20240927	090800	63586180	5230	5250	5250	5230	612
640	20240927	090700	60382320	5250	5250	5250	5250	64
641	20240927	090600	60046320	5250	5240	5260	5240	462
642	20240927	090500	57624980	5260	5270	5270	5230	407
643	20240927	090400	55494400	5270	5270	5270	5270	5
644	20240927	090300	55468050	5260	5230	5260	5220	5236
645	20240927	090200	28003180	5240	5210	5240	5210	140
646	20240927	090100	27269700	5230	5210	5250	5200	2987
647	20240927	090000	11653650	5220	5190	5220	5180	2240