KissMeData/219420/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204600	272809950	5090	5090	5090	5090	890
3	20240927	204500	272809950	5090	5090	5090	5090	0
4	20240927	204400	272809950	5090	5090	5090	5090	0
5	20240927	204300	272809950	5090	5090	5090	5090	0
6	20240927	204200	272809950	5090	5090	5090	5090	0
7	20240927	204100	272809950	5090	5090	5090	5090	0
8	20240927	204000	272809950	5090	5090	5090	5090	0
9	20240927	203900	272809950	5090	5090	5090	5090	0
10	20240927	203800	272809950	5090	5090	5090	5090	0
11	20240927	203700	272809950	5090	5090	5090	5090	0
12	20240927	203600	272809950	5090	5090	5090	5090	0
13	20240927	203500	272809950	5090	5090	5090	5090	0
14	20240927	203400	272809950	5090	5090	5090	5090	0
15	20240927	203300	272809950	5090	5090	5090	5090	0
16	20240927	203200	272809950	5090	5090	5090	5090	0
17	20240927	203100	272809950	5090	5090	5090	5090	0
18	20240927	203000	272809950	5090	5090	5090	5090	0
19	20240927	202900	272809950	5090	5090	5090	5090	0
20	20240927	202800	272809950	5090	5090	5090	5090	0
21	20240927	202700	272809950	5090	5090	5090	5090	0
22	20240927	202600	272809950	5090	5090	5090	5090	0
23	20240927	202500	272809950	5090	5090	5090	5090	0
24	20240927	202400	272809950	5090	5090	5090	5090	0
25	20240927	202300	272809950	5090	5090	5090	5090	0
26	20240927	202200	272809950	5090	5090	5090	5090	0
27	20240927	202100	272809950	5090	5090	5090	5090	0
28	20240927	202000	272809950	5090	5090	5090	5090	0
29	20240927	201900	272809950	5090	5090	5090	5090	0
30	20240927	201800	272809950	5090	5090	5090	5090	0
31	20240927	201700	272809950	5090	5090	5090	5090	0
32	20240927	201600	272809950	5090	5090	5090	5090	890
33	20240927	201500	272809950	5090	5090	5090	5090	0
34	20240927	201400	272809950	5090	5090	5090	5090	0
35	20240927	201300	272809950	5090	5090	5090	5090	0
36	20240927	201200	272809950	5090	5090	5090	5090	0
37	20240927	201100	272809950	5090	5090	5090	5090	0
38	20240927	201000	272809950	5090	5090	5090	5090	0
39	20240927	200900	272809950	5090	5090	5090	5090	0
40	20240927	200800	272809950	5090	5090	5090	5090	0
41	20240927	200700	272809950	5090	5090	5090	5090	0
42	20240927	200600	272809950	5090	5090	5090	5090	0
43	20240927	200500	272809950	5090	5090	5090	5090	0
44	20240927	200400	272809950	5090	5090	5090	5090	0
45	20240927	200300	272809950	5090	5090	5090	5090	0
46	20240927	200200	272809950	5090	5090	5090	5090	0
47	20240927	200100	272809950	5090	5090	5090	5090	0
48	20240927	200000	272809950	5090	5090	5090	5090	0
49	20240927	195900	272809950	5090	5090	5090	5090	0
50	20240927	195800	272809950	5090	5090	5090	5090	0
51	20240927	195700	272809950	5090	5090	5090	5090	0
52	20240927	195600	272809950	5090	5090	5090	5090	0
53	20240927	195500	272809950	5090	5090	5090	5090	0
54	20240927	195400	272809950	5090	5090	5090	5090	0
55	20240927	195300	272809950	5090	5090	5090	5090	0
56	20240927	195200	272809950	5090	5090	5090	5090	0
57	20240927	195100	272809950	5090	5090	5090	5090	0
58	20240927	195000	272809950	5090	5090	5090	5090	0
59	20240927	194900	272809950	5090	5090	5090	5090	0
60	20240927	194800	272809950	5090	5090	5090	5090	0
61	20240927	194700	272809950	5090	5090	5090	5090	0
62	20240927	194600	272809950	5090	5090	5090	5090	890
63	20240927	194500	272809950	5090	5090	5090	5090	0
64	20240927	194400	272809950	5090	5090	5090	5090	0
65	20240927	194300	272809950	5090	5090	5090	5090	0
66	20240927	194200	272809950	5090	5090	5090	5090	0
67	20240927	194100	272809950	5090	5090	5090	5090	0
68	20240927	194000	272809950	5090	5090	5090	5090	0
69	20240927	193900	272809950	5090	5090	5090	5090	0
70	20240927	193800	272809950	5090	5090	5090	5090	0
71	20240927	193700	272809950	5090	5090	5090	5090	0
72	20240927	193600	272809950	5090	5090	5090	5090	0
73	20240927	193500	272809950	5090	5090	5090	5090	0
74	20240927	193400	272809950	5090	5090	5090	5090	0
75	20240927	193300	272809950	5090	5090	5090	5090	0
76	20240927	193200	272809950	5090	5090	5090	5090	0
77	20240927	193100	272809950	5090	5090	5090	5090	0
78	20240927	193000	272809950	5090	5090	5090	5090	0
79	20240927	192900	272809950	5090	5090	5090	5090	0
80	20240927	192800	272809950	5090	5090	5090	5090	0
81	20240927	192700	272809950	5090	5090	5090	5090	0
82	20240927	192600	272809950	5090	5090	5090	5090	0
83	20240927	192500	272809950	5090	5090	5090	5090	0
84	20240927	192400	272809950	5090	5090	5090	5090	0
85	20240927	192300	272809950	5090	5090	5090	5090	0
86	20240927	192200	272809950	5090	5090	5090	5090	0
87	20240927	192100	272809950	5090	5090	5090	5090	0
88	20240927	192000	272809950	5090	5090	5090	5090	0
89	20240927	191900	272809950	5090	5090	5090	5090	0
90	20240927	191800	272809950	5090	5090	5090	5090	0
91	20240927	191700	272809950	5090	5090	5090	5090	0
92	20240927	191600	272809950	5090	5090	5090	5090	890
93	20240927	191500	272809950	5090	5090	5090	5090	0
94	20240927	191400	272809950	5090	5090	5090	5090	0
95	20240927	191300	272809950	5090	5090	5090	5090	0
96	20240927	191200	272809950	5090	5090	5090	5090	0
97	20240927	191100	272809950	5090	5090	5090	5090	0
98	20240927	191000	272809950	5090	5090	5090	5090	0
99	20240927	190900	272809950	5090	5090	5090	5090	0
100	20240927	190800	272809950	5090	5090	5090	5090	0
101	20240927	190700	272809950	5090	5090	5090	5090	0
102	20240927	190600	272809950	5090	5090	5090	5090	0
103	20240927	190500	272809950	5090	5090	5090	5090	0
104	20240927	190400	272809950	5090	5090	5090	5090	0
105	20240927	190300	272809950	5090	5090	5090	5090	0
106	20240927	190200	272809950	5090	5090	5090	5090	0
107	20240927	190100	272809950	5090	5090	5090	5090	0
108	20240927	190000	272809950	5090	5090	5090	5090	0
109	20240927	185900	272809950	5090	5090	5090	5090	0
110	20240927	185800	272809950	5090	5090	5090	5090	0
111	20240927	185700	272809950	5090	5090	5090	5090	0
112	20240927	185600	272809950	5090	5090	5090	5090	0
113	20240927	185500	272809950	5090	5090	5090	5090	0
114	20240927	185400	272809950	5090	5090	5090	5090	0
115	20240927	185300	272809950	5090	5090	5090	5090	0
116	20240927	185200	272809950	5090	5090	5090	5090	0
117	20240927	185100	272809950	5090	5090	5090	5090	0
118	20240927	185000	272809950	5090	5090	5090	5090	0
119	20240927	184900	272809950	5090	5090	5090	5090	0
120	20240927	184800	272809950	5090	5090	5090	5090	0
121	20240927	184700	272809950	5090	5090	5090	5090	0
122	20240927	184600	272809950	5090	5090	5090	5090	890
123	20240927	184500	272809950	5090	5090	5090	5090	0
124	20240927	184400	272809950	5090	5090	5090	5090	0
125	20240927	184300	272809950	5090	5090	5090	5090	0
126	20240927	184200	272809950	5090	5090	5090	5090	0
127	20240927	184100	272809950	5090	5090	5090	5090	0
128	20240927	184000	272809950	5090	5090	5090	5090	0
129	20240927	183900	272809950	5090	5090	5090	5090	0
130	20240927	183800	272809950	5090	5090	5090	5090	0
131	20240927	183700	272809950	5090	5090	5090	5090	0
132	20240927	183600	272809950	5090	5090	5090	5090	0
133	20240927	183500	272809950	5090	5090	5090	5090	0
134	20240927	183400	272809950	5090	5090	5090	5090	0
135	20240927	183300	272809950	5090	5090	5090	5090	0
136	20240927	183200	272809950	5090	5090	5090	5090	0
137	20240927	183100	272809950	5090	5090	5090	5090	0
138	20240927	183000	272809950	5090	5090	5090	5090	0
139	20240927	182900	272809950	5090	5090	5090	5090	0
140	20240927	182800	272809950	5090	5090	5090	5090	0
141	20240927	182700	272809950	5090	5090	5090	5090	0
142	20240927	182600	272809950	5090	5090	5090	5090	0
143	20240927	182500	272809950	5090	5090	5090	5090	0
144	20240927	182400	272809950	5090	5090	5090	5090	0
145	20240927	182300	272809950	5090	5090	5090	5090	0
146	20240927	182200	272809950	5090	5090	5090	5090	0
147	20240927	182100	272809950	5090	5090	5090	5090	0
148	20240927	182000	272809950	5090	5090	5090	5090	0
149	20240927	181900	272809950	5090	5090	5090	5090	0
150	20240927	181800	272809950	5090	5090	5090	5090	0
151	20240927	181700	272809950	5090	5090	5090	5090	0
152	20240927	181600	272809950	5090	5090	5090	5090	890
153	20240927	181500	272809950	5090	5090	5090	5090	0
154	20240927	181400	272809950	5090	5090	5090	5090	0
155	20240927	181300	272809950	5090	5090	5090	5090	0
156	20240927	181200	272809950	5090	5090	5090	5090	0
157	20240927	181100	272809950	5090	5090	5090	5090	0
158	20240927	181000	272809950	5090	5090	5090	5090	0
159	20240927	180900	272809950	5090	5090	5090	5090	0
160	20240927	180800	272809950	5090	5090	5090	5090	0
161	20240927	180700	272809950	5090	5090	5090	5090	0
162	20240927	180600	272809950	5090	5090	5090	5090	0
163	20240927	180500	272809950	5090	5090	5090	5090	0
164	20240927	180400	272809950	5090	5090	5090	5090	0
165	20240927	180300	272809950	5090	5090	5090	5090	0
166	20240927	180200	272809950	5090	5090	5090	5090	0
167	20240927	180100	272809950	5090	5090	5090	5090	0
168	20240927	180000	272809950	5090	5090	5090	5090	0
169	20240927	175900	272809950	5090	5090	5090	5090	0
170	20240927	175800	272809950	5090	5090	5090	5090	0
171	20240927	175700	272809950	5090	5090	5090	5090	0
172	20240927	175600	272809950	5090	5090	5090	5090	0
173	20240927	175500	272809950	5090	5090	5090	5090	0
174	20240927	175400	272809950	5090	5090	5090	5090	0
175	20240927	175300	272809950	5090	5090	5090	5090	0
176	20240927	175200	272809950	5090	5090	5090	5090	0
177	20240927	175100	272809950	5090	5090	5090	5090	0
178	20240927	175000	272809950	5090	5090	5090	5090	0
179	20240927	174900	272809950	5090	5090	5090	5090	0
180	20240927	174800	272809950	5090	5090	5090	5090	0
181	20240927	174700	272809950	5090	5090	5090	5090	0
182	20240927	174600	272809950	5090	5090	5090	5090	890
183	20240927	174500	272809950	5090	5090	5090	5090	0
184	20240927	174400	272809950	5090	5090	5090	5090	0
185	20240927	174300	272809950	5090	5090	5090	5090	0
186	20240927	174200	272809950	5090	5090	5090	5090	0
187	20240927	174100	272809950	5090	5090	5090	5090	0
188	20240927	174000	272809950	5090	5090	5090	5090	0
189	20240927	173900	272809950	5090	5090	5090	5090	0
190	20240927	173800	272809950	5090	5090	5090	5090	0
191	20240927	173700	272809950	5090	5090	5090	5090	0
192	20240927	173600	272809950	5090	5090	5090	5090	0
193	20240927	173500	272809950	5090	5090	5090	5090	0
194	20240927	173400	272809950	5090	5090	5090	5090	0
195	20240927	173300	272809950	5090	5090	5090	5090	0
196	20240927	173200	272809950	5090	5090	5090	5090	0
197	20240927	173100	272809950	5090	5090	5090	5090	0
198	20240927	173000	272809950	5090	5090	5090	5090	0
199	20240927	172900	272809950	5090	5090	5090	5090	0
200	20240927	172800	272809950	5090	5090	5090	5090	0
201	20240927	172700	272809950	5090	5090	5090	5090	0
202	20240927	172600	272809950	5090	5090	5090	5090	0
203	20240927	172500	272809950	5090	5090	5090	5090	0
204	20240927	172400	272809950	5090	5090	5090	5090	0
205	20240927	172300	272809950	5090	5090	5090	5090	0
206	20240927	172200	272809950	5090	5090	5090	5090	0
207	20240927	172100	272809950	5090	5090	5090	5090	0
208	20240927	172000	272809950	5090	5090	5090	5090	0
209	20240927	171900	272809950	5090	5090	5090	5090	0
210	20240927	171800	272809950	5090	5090	5090	5090	0
211	20240927	171700	272809950	5090	5090	5090	5090	0
212	20240927	171600	272809950	5090	5090	5090	5090	890
213	20240927	171500	272809950	5090	5090	5090	5090	0
214	20240927	171400	272809950	5090	5090	5090	5090	0
215	20240927	171300	272809950	5090	5090	5090	5090	0
216	20240927	171200	272809950	5090	5090	5090	5090	0
217	20240927	171100	272809950	5090	5090	5090	5090	0
218	20240927	171000	272809950	5090	5090	5090	5090	0
219	20240927	170900	272809950	5090	5090	5090	5090	0
220	20240927	170800	272809950	5090	5090	5090	5090	0
221	20240927	170700	272809950	5090	5090	5090	5090	0
222	20240927	170600	272809950	5090	5090	5090	5090	0
223	20240927	170500	272809950	5090	5090	5090	5090	0
224	20240927	170400	272809950	5090	5090	5090	5090	0
225	20240927	170300	272809950	5090	5090	5090	5090	0
226	20240927	170200	272809950	5090	5090	5090	5090	0
227	20240927	170100	272809950	5090	5090	5090	5090	0
228	20240927	170000	272809950	5090	5090	5090	5090	0
229	20240927	165900	272809950	5090	5090	5090	5090	0
230	20240927	165800	272809950	5090	5090	5090	5090	0
231	20240927	165700	272809950	5090	5090	5090	5090	0
232	20240927	165600	272809950	5090	5090	5090	5090	0
233	20240927	165500	272809950	5090	5090	5090	5090	0
234	20240927	165400	272809950	5090	5090	5090	5090	0
235	20240927	165300	272809950	5090	5090	5090	5090	0
236	20240927	165200	272809950	5090	5090	5090	5090	0
237	20240927	165100	272809950	5090	5090	5090	5090	0
238	20240927	165000	272809950	5090	5090	5090	5090	0
239	20240927	164900	272809950	5090	5090	5090	5090	0
240	20240927	164800	272809950	5090	5090	5090	5090	0
241	20240927	164700	272809950	5090	5090	5090	5090	0
242	20240927	164600	272809950	5090	5090	5090	5090	890
243	20240927	164500	272809950	5090	5090	5090	5090	0
244	20240927	164400	272809950	5090	5090	5090	5090	0
245	20240927	164300	272809950	5090	5090	5090	5090	0
246	20240927	164200	272809950	5090	5090	5090	5090	0
247	20240927	164100	272809950	5090	5090	5090	5090	0
248	20240927	164000	272809950	5090	5090	5090	5090	0
249	20240927	163900	272809950	5090	5090	5090	5090	0
250	20240927	163800	272809950	5090	5090	5090	5090	0
251	20240927	163700	272809950	5090	5090	5090	5090	0
252	20240927	163600	272809950	5090	5090	5090	5090	0
253	20240927	163500	272809950	5090	5090	5090	5090	0
254	20240927	163400	272809950	5090	5090	5090	5090	0
255	20240927	163300	272809950	5090	5090	5090	5090	0
256	20240927	163200	272809950	5090	5090	5090	5090	0
257	20240927	163100	272809950	5090	5090	5090	5090	0
258	20240927	163000	272809950	5090	5090	5090	5090	0
259	20240927	162900	272809950	5090	5090	5090	5090	0
260	20240927	162800	272809950	5090	5090	5090	5090	0
261	20240927	162700	272809950	5090	5090	5090	5090	0
262	20240927	162600	272809950	5090	5090	5090	5090	0
263	20240927	162500	272809950	5090	5090	5090	5090	0
264	20240927	162400	272809950	5090	5090	5090	5090	0
265	20240927	162300	272809950	5090	5090	5090	5090	0
266	20240927	162200	272809950	5090	5090	5090	5090	0
267	20240927	162100	272809950	5090	5090	5090	5090	0
268	20240927	162000	272809950	5090	5090	5090	5090	0
269	20240927	161900	272809950	5090	5090	5090	5090	0
270	20240927	161800	272809950	5090	5090	5090	5090	0
271	20240927	161700	272809950	5090	5090	5090	5090	0
272	20240927	161600	272809950	5090	5090	5090	5090	890
273	20240927	161500	272809950	5090	5090	5090	5090	0
274	20240927	161400	272809950	5090	5090	5090	5090	0
275	20240927	161300	272809950	5090	5090	5090	5090	0
276	20240927	161200	272809950	5090	5090	5090	5090	0
277	20240927	161100	272809950	5090	5090	5090	5090	0
278	20240927	161000	272809950	5090	5090	5090	5090	0
279	20240927	160900	272809950	5090	5090	5090	5090	0
280	20240927	160800	272809950	5090	5090	5090	5090	0
281	20240927	160700	272809950	5090	5090	5090	5090	0
282	20240927	160600	272809950	5090	5090	5090	5090	0
283	20240927	160500	272809950	5090	5090	5090	5090	0
284	20240927	160400	272809950	5090	5090	5090	5090	0
285	20240927	160300	272809950	5090	5090	5090	5090	0
286	20240927	160200	272809950	5090	5090	5090	5090	0
287	20240927	160100	272809950	5090	5090	5090	5090	0
288	20240927	160000	272809950	5090	5090	5090	5090	0
289	20240927	155900	272809950	5090	5090	5090	5090	0
290	20240927	155800	272809950	5090	5090	5090	5090	0
291	20240927	155700	272809950	5090	5090	5090	5090	0
292	20240927	155600	272809950	5090	5090	5090	5090	0
293	20240927	155500	272809950	5090	5090	5090	5090	0
294	20240927	155400	272809950	5090	5090	5090	5090	0
295	20240927	155300	272809950	5090	5090	5090	5090	0
296	20240927	155200	272809950	5090	5090	5090	5090	0
297	20240927	155100	272809950	5090	5090	5090	5090	0
298	20240927	155000	272809950	5090	5090	5090	5090	0
299	20240927	154900	272809950	5090	5090	5090	5090	0
300	20240927	154800	272809950	5090	5090	5090	5090	0
301	20240927	154700	272809950	5090	5090	5090	5090	0
302	20240927	154600	272809950	5090	5090	5090	5090	890
303	20240927	154500	272809950	5090	5090	5090	5090	0
304	20240927	154400	272809950	5090	5090	5090	5090	0
305	20240927	154300	272809950	5090	5090	5090	5090	0
306	20240927	154200	272809950	5090	5090	5090	5090	0
307	20240927	154100	272809950	5090	5090	5090	5090	0
308	20240927	154000	272809950	5090	5090	5090	5090	0
309	20240927	153900	272809950	5090	5090	5090	5090	0
310	20240927	153800	272809950	5090	5090	5090	5090	0
311	20240927	153700	272809950	5090	5090	5090	5090	0
312	20240927	153600	272809950	5090	5090	5090	5090	0
313	20240927	153500	272809950	5090	5090	5090	5090	0
314	20240927	153400	272809950	5090	5090	5090	5090	0
315	20240927	153300	272809950	5090	5090	5090	5090	0
316	20240927	153200	272809950	5090	5090	5090	5090	0
317	20240927	153100	272809950	5090	5090	5090	5090	0
318	20240927	153000	272809950	5090	5090	5090	5090	890
319	20240927	152900	268279850	5100	5100	5100	5100	0
320	20240927	152800	268279850	5100	5100	5100	5100	0
321	20240927	152700	268279850	5100	5100	5100	5100	0
322	20240927	152600	268279850	5100	5100	5100	5100	0
323	20240927	152500	268279850	5100	5100	5100	5100	0
324	20240927	152400	268279850	5100	5100	5100	5100	0
325	20240927	152300	268279850	5100	5100	5100	5100	0
326	20240927	152200	268279850	5100	5100	5100	5100	0
327	20240927	152100	268279850	5100	5100	5100	5100	0
328	20240927	152000	268279850	5100	5100	5100	5100	0
329	20240927	151900	268279850	5100	5080	5100	5080	2
330	20240927	151800	268269670	5070	5070	5070	5070	538
331	20240927	151700	265542010	5080	5080	5080	5080	0
332	20240927	151600	265542010	5080	5080	5080	5080	0
333	20240927	151500	265542010	5080	5080	5080	5080	50
334	20240927	151400	265288010	5100	5100	5100	5100	0
335	20240927	151300	265288010	5100	5100	5100	5100	0
336	20240927	151200	265288010	5100	5100	5100	5100	1
337	20240927	151100	265282910	5070	5070	5070	5070	0
338	20240927	151000	265282910	5070	5070	5070	5070	0
339	20240927	150900	265282910	5070	5070	5070	5070	0
340	20240927	150800	265282910	5070	5070	5070	5070	0
341	20240927	150700	265282910	5070	5070	5070	5070	112
342	20240927	150600	264715070	5070	5070	5070	5070	1
343	20240927	150500	264710000	5110	5060	5110	5060	2
344	20240927	150400	264699830	5110	5110	5110	5110	0
345	20240927	150300	264699830	5110	5100	5110	5100	500
346	20240927	150200	262146390	5100	5100	5100	5100	96
347	20240927	150100	261656790	5100	5100	5100	5100	0
348	20240927	150000	261656790	5100	5070	5100	5070	317
349	20240927	145900	260049570	5070	5070	5070	5070	41
350	20240927	145800	259841700	5070	5070	5070	5070	2
351	20240927	145700	259831560	5070	5060	5070	5050	308
352	20240927	145600	258273480	5060	5060	5060	5060	0
353	20240927	145500	258273480	5060	5060	5060	5060	503
354	20240927	145400	255728300	5060	5060	5060	5060	1700
355	20240927	145300	247126300	5070	5070	5070	5070	616
356	20240927	145200	244003180	5070	5080	5080	5070	1153
357	20240927	145100	238152810	5100	5100	5100	5100	0
358	20240927	145000	238152810	5100	5100	5100	5090	1190
359	20240927	144900	232095690	5090	5090	5090	5090	100
360	20240927	144800	231586690	5110	5110	5110	5110	0
361	20240927	144700	231586690	5110	5110	5110	5110	0
362	20240927	144600	231586690	5110	5110	5110	5110	0
363	20240927	144500	231586690	5110	5110	5110	5110	0
364	20240927	144400	231586690	5110	5110	5110	5080	32
365	20240927	144300	231424070	5080	5080	5080	5080	26
366	20240927	144200	231291990	5100	5100	5100	5100	300
367	20240927	144100	229761990	5110	5110	5110	5110	0
368	20240927	144000	229761990	5110	5110	5110	5110	64
369	20240927	143900	229434950	5110	5110	5110	5110	1
370	20240927	143800	229429840	5100	5100	5100	5100	1
371	20240927	143700	229424740	5110	5110	5110	5110	0
372	20240927	143600	229424740	5110	5110	5110	5110	0
373	20240927	143500	229424740	5110	5110	5110	5110	0
374	20240927	143400	229424740	5110	5110	5110	5110	170
375	20240927	143300	228556040	5110	5110	5110	5110	0
376	20240927	143200	228556040	5110	5110	5110	5110	0
377	20240927	143100	228556040	5110	5110	5110	5110	0
378	20240927	143000	228556040	5110	5110	5110	5110	10
379	20240927	142900	228504940	5110	5090	5110	5090	100
380	20240927	142800	227995060	5070	5070	5070	5070	157
381	20240927	142700	227199070	5070	5070	5070	5060	2049
382	20240927	142600	216811640	5070	5070	5070	5070	0
383	20240927	142500	216811640	5070	5070	5080	5070	120
384	20240927	142400	216203230	5080	5080	5080	5080	1
385	20240927	142300	216198150	5080	5080	5080	5080	220
386	20240927	142200	215080550	5090	5090	5090	5090	0
387	20240927	142100	215080550	5090	5090	5090	5090	31
388	20240927	142000	214922760	5080	5080	5080	5080	0
389	20240927	141900	214922760	5080	5090	5090	5080	40
390	20240927	141800	214719200	5090	5090	5090	5090	1
391	20240927	141700	214714110	5080	5100	5100	5080	6
392	20240927	141600	214683600	5090	5090	5090	5090	0
393	20240927	141500	214683600	5090	5090	5090	5090	19
394	20240927	141400	214586890	5090	5090	5090	5090	2
395	20240927	141300	214576710	5100	5090	5100	5080	23
396	20240927	141200	214459550	5090	5090	5090	5090	0
397	20240927	141100	214459550	5090	5090	5090	5090	0
398	20240927	141000	214459550	5090	5090	5090	5090	0
399	20240927	140900	214459550	5090	5090	5090	5090	0
400	20240927	140800	214459550	5090	5090	5090	5090	0
401	20240927	140700	214459550	5090	5090	5090	5090	1
402	20240927	140600	214454460	5080	5080	5080	5080	2
403	20240927	140500	214444300	5080	5080	5080	5080	0
404	20240927	140400	214444300	5080	5080	5080	5080	1
405	20240927	140300	214439220	5120	5090	5120	5090	1000
406	20240927	140200	209329000	5090	5090	5090	5090	0
407	20240927	140100	209329000	5090	5090	5090	5090	0
408	20240927	140000	209329000	5090	5090	5090	5090	0
409	20240927	135900	209329000	5090	5090	5090	5090	1
410	20240927	135800	209323910	5080	5080	5080	5080	0
411	20240927	135700	209323910	5080	5080	5080	5080	47
412	20240927	135600	209085150	5080	5080	5080	5080	500
413	20240927	135500	206545150	5080	5080	5080	5080	0
414	20240927	135400	206545150	5080	5080	5080	5080	0
415	20240927	135300	206545150	5080	5080	5080	5080	0
416	20240927	135200	206545150	5080	5080	5080	5080	0
417	20240927	135100	206545150	5080	5080	5080	5080	0
418	20240927	135000	206545150	5080	5080	5080	5080	0
419	20240927	134900	206545150	5080	5080	5080	5080	0
420	20240927	134800	206545150	5080	5080	5080	5080	0
421	20240927	134700	206545150	5080	5070	5080	5070	73
422	20240927	134600	206175030	5070	5070	5070	5070	8
423	20240927	134500	206134470	5050	5050	5050	5050	0
424	20240927	134400	206134470	5050	5060	5060	5050	423
425	20240927	134300	203996850	5070	5070	5070	5070	1
426	20240927	134200	203991780	5060	5060	5060	5060	53
427	20240927	134100	203723600	5060	5060	5060	5060	10
428	20240927	134000	203673000	5070	5070	5070	5070	10
429	20240927	133900	203622300	5070	5070	5070	5070	0
430	20240927	133800	203622300	5070	5070	5070	5070	0
431	20240927	133700	203622300	5070	5070	5070	5070	0
432	20240927	133600	203622300	5070	5070	5070	5070	0
433	20240927	133500	203622300	5070	5070	5070	5070	255
434	20240927	133400	202329450	5070	5070	5070	5070	50
435	20240927	133300	202075950	5070	5070	5070	5070	0
436	20240927	133200	202075950	5070	5070	5070	5070	0
437	20240927	133100	202075950	5070	5070	5070	5070	0
438	20240927	133000	202075950	5070	5070	5070	5070	0
439	20240927	132900	202075950	5070	5070	5070	5070	128
440	20240927	132800	201426990	5070	5070	5070	5070	0
441	20240927	132700	201426990	5070	5070	5070	5070	1
442	20240927	132600	201421920	5050	5070	5070	5050	124
443	20240927	132500	200793760	5070	5060	5070	5060	324
444	20240927	132400	199154290	5060	5060	5060	5060	0
445	20240927	132300	199154290	5060	5060	5060	5060	10
446	20240927	132200	199103690	5060	5060	5060	5060	2
447	20240927	132100	199093570	5060	5060	5060	5060	0
448	20240927	132000	199093570	5060	5060	5060	5060	0
449	20240927	131900	199093570	5060	5060	5060	5060	0
450	20240927	131800	199093570	5060	5020	5060	5020	318
451	20240927	131700	197487730	5050	5050	5050	5050	0
452	20240927	131600	197487730	5050	5050	5050	5050	0
453	20240927	131500	197487730	5050	5050	5050	5050	0
454	20240927	131400	197487730	5050	5050	5050	5050	0
455	20240927	131300	197487730	5050	5050	5050	5050	0
456	20240927	131200	197487730	5050	5050	5050	5050	0
457	20240927	131100	197487730	5050	5020	5050	5020	16
458	20240927	131000	197407230	5050	5050	5050	5050	1
459	20240927	130900	197402180	5020	5020	5020	5020	100
460	20240927	130800	196900180	5050	5050	5050	5050	0
461	20240927	130700	196900180	5050	5050	5050	5050	1
462	20240927	130600	196895130	5020	5040	5040	5020	660
463	20240927	130500	193579530	5050	5050	5050	5050	0
464	20240927	130400	193579530	5050	5050	5050	5050	5
465	20240927	130300	193554280	5050	5050	5050	5050	0
466	20240927	130200	193554280	5050	5050	5050	5050	1
467	20240927	130100	193549230	5040	5050	5050	5040	20
468	20240927	130000	193448330	5050	5050	5050	5050	1
469	20240927	125900	193443280	5050	5050	5050	5050	1
470	20240927	125800	193438230	5030	5040	5040	5030	46
471	20240927	125700	193206780	5050	5050	5050	5050	0
472	20240927	125600	193206780	5050	5050	5050	5050	0
473	20240927	125500	193206780	5050	5050	5050	5050	0
474	20240927	125400	193206780	5050	5050	5050	5050	0
475	20240927	125300	193206780	5050	5050	5050	5050	20
476	20240927	125200	193105780	5050	5060	5060	5040	971
477	20240927	125100	188211910	5050	5050	5050	5050	0
478	20240927	125000	188211910	5050	5060	5060	5050	556
479	20240927	124900	185403500	5050	5060	5060	5050	9
480	20240927	124800	185357990	5060	5060	5060	5060	0
481	20240927	124700	185357990	5060	5060	5060	5060	0
482	20240927	124600	185357990	5060	5060	5060	5060	0
483	20240927	124500	185357990	5060	5060	5060	5060	0
484	20240927	124400	185357990	5060	5060	5060	5060	2
485	20240927	124300	185347870	5060	5060	5060	5060	0
486	20240927	124200	185347870	5060	5060	5060	5060	233
487	20240927	124100	184168890	5060	5060	5060	5060	0
488	20240927	124000	184168890	5060	5060	5060	5060	10
489	20240927	123900	184118290	5020	5020	5020	5020	0
490	20240927	123800	184118290	5020	5020	5020	5020	0
491	20240927	123700	184118290	5020	5020	5020	5020	0
492	20240927	123600	184118290	5020	5020	5020	5020	0
493	20240927	123500	184118290	5020	5050	5050	5020	3053
494	20240927	123400	168768500	5050	5050	5050	5050	0
495	20240927	123300	168768500	5050	5050	5050	5050	0
496	20240927	123200	168768500	5050	5060	5060	5040	1288
497	20240927	123100	162262200	5090	5090	5090	5090	0
498	20240927	123000	162262200	5090	5090	5090	5090	0
499	20240927	122900	162262200	5090	5090	5090	5090	0
500	20240927	122800	162262200	5090	5090	5090	5090	10
501	20240927	122700	162211300	5090	5090	5090	5090	0
502	20240927	122600	162211300	5090	5090	5090	5090	0
503	20240927	122500	162211300	5090	5090	5090	5090	0
504	20240927	122400	162211300	5090	5090	5090	5090	0
505	20240927	122300	162211300	5090	5090	5090	5090	100
506	20240927	122200	161702300	5090	5090	5090	5090	0
507	20240927	122100	161702300	5090	5080	5090	5080	100
508	20240927	122000	161193800	5070	5070	5070	5070	103
509	20240927	121900	160671590	5060	5060	5060	5060	0
510	20240927	121800	160671590	5060	5060	5060	5060	0
511	20240927	121700	160671590	5060	5060	5060	5060	0
512	20240927	121600	160671590	5060	5060	5060	5060	129
513	20240927	121500	160018850	5060	5060	5060	5060	0
514	20240927	121400	160018850	5060	5060	5060	5060	511
515	20240927	121300	157433190	5060	5080	5080	5060	2002
516	20240927	121200	147302030	5070	5070	5070	5070	0
517	20240927	121100	147302030	5070	5070	5070	5070	0
518	20240927	121000	147302030	5070	5070	5070	5070	0
519	20240927	120900	147302030	5070	5070	5070	5070	0
520	20240927	120800	147302030	5070	5070	5070	5070	0
521	20240927	120700	147302030	5070	5070	5070	5070	0
522	20240927	120600	147302030	5070	5070	5070	5070	90
523	20240927	120500	146845730	5070	5070	5070	5070	410
524	20240927	120400	144767030	5060	5060	5060	5060	0
525	20240927	120300	144767030	5060	5060	5060	5060	0
526	20240927	120200	144767030	5060	5060	5060	5060	0
527	20240927	120100	144767030	5060	5060	5060	5060	0
528	20240927	120000	144767030	5060	5060	5060	5060	0
529	20240927	115900	144767030	5060	5060	5060	5060	0
530	20240927	115800	144767030	5060	5060	5060	5060	19
531	20240927	115700	144670890	5060	5070	5070	5060	320
532	20240927	115600	143049200	5070	5070	5070	5070	32
533	20240927	115500	142886960	5080	5080	5080	5080	0
534	20240927	115400	142886960	5080	5080	5080	5080	100
535	20240927	115300	142378960	5070	5070	5070	5070	0
536	20240927	115200	142378960	5070	5070	5070	5070	0
537	20240927	115100	142378960	5070	5070	5070	5070	0
538	20240927	115000	142378960	5070	5070	5070	5070	0
539	20240927	114900	142378960	5070	5070	5070	5070	0
540	20240927	114800	142378960	5070	5070	5070	5070	687
541	20240927	114700	138895870	5070	5070	5070	5070	33
542	20240927	114600	138728560	5070	5070	5070	5070	0
543	20240927	114500	138728560	5070	5070	5070	5070	399
544	20240927	114400	136705630	5070	5070	5070	5070	176
545	20240927	114300	135813310	5070	5070	5070	5070	0
546	20240927	114200	135813310	5070	5070	5070	5070	0
547	20240927	114100	135813310	5070	5070	5070	5070	5
548	20240927	114000	135787960	5070	5070	5070	5070	553
549	20240927	113900	132984250	5080	5080	5080	5080	0
550	20240927	113800	132984250	5080	5080	5080	5080	0
551	20240927	113700	132984250	5080	5080	5080	5080	0
552	20240927	113600	132984250	5080	5080	5080	5080	0
553	20240927	113500	132984250	5080	5080	5080	5080	0
554	20240927	113400	132984250	5080	5080	5080	5080	1
555	20240927	113300	132979170	5090	5090	5090	5090	0
556	20240927	113200	132979170	5090	5070	5090	5070	153
557	20240927	113100	132203000	5090	5090	5090	5090	0
558	20240927	113000	132203000	5090	5090	5090	5090	0
559	20240927	112900	132203000	5090	5090	5090	5090	240
560	20240927	112800	130981400	5090	5090	5090	5090	0
561	20240927	112700	130981400	5090	5090	5090	5090	0
562	20240927	112600	130981400	5090	5090	5090	5090	201
563	20240927	112500	129958310	5070	5070	5070	5070	0
564	20240927	112400	129958310	5070	5070	5070	5070	20
565	20240927	112300	129856910	5070	5070	5070	5070	0
566	20240927	112200	129856910	5070	5070	5070	5070	0
567	20240927	112100	129856910	5070	5070	5070	5070	0
568	20240927	112000	129856910	5070	5100	5100	5070	248
569	20240927	111900	128597530	5080	5080	5080	5080	19
570	20240927	111800	128501010	5090	5090	5090	5090	0
571	20240927	111700	128501010	5090	5090	5090	5090	0
572	20240927	111600	128501010	5090	5090	5090	5090	4
573	20240927	111500	128480650	5100	5100	5100	5100	0
574	20240927	111400	128480650	5100	5100	5100	5100	0
575	20240927	111300	128480650	5100	5100	5100	5100	0
576	20240927	111200	128480650	5100	5100	5100	5100	0
577	20240927	111100	128480650	5100	5100	5100	5100	1
578	20240927	111000	128475550	5060	5060	5060	5060	0
579	20240927	110900	128475550	5060	5060	5060	5060	191
580	20240927	110800	127509090	5070	5070	5070	5070	2
581	20240927	110700	127498950	5060	5080	5080	5060	1356
582	20240927	110600	120630140	5070	5070	5070	5070	0
583	20240927	110500	120630140	5070	5070	5070	5070	0
584	20240927	110400	120630140	5070	5070	5070	5070	0
585	20240927	110300	120630140	5070	5070	5070	5070	0
586	20240927	110200	120630140	5070	5080	5080	5070	12
587	20240927	110100	120569280	5100	5100	5100	5100	2
588	20240927	110000	120559080	5100	5100	5100	5100	1
589	20240927	105900	120553980	5100	5100	5100	5100	0
590	20240927	105800	120553980	5100	5080	5100	5080	201
591	20240927	105700	119532880	5090	5090	5090	5090	0
592	20240927	105600	119532880	5090	5090	5090	5090	0
593	20240927	105500	119532880	5090	5080	5090	5080	33
594	20240927	105400	119365230	5070	5080	5080	5070	236
595	20240927	105300	118168350	5090	5090	5090	5090	0
596	20240927	105200	118168350	5090	5090	5090	5090	0
597	20240927	105100	118168350	5090	5090	5090	5090	0
598	20240927	105000	118168350	5090	5090	5090	5090	16
599	20240927	104900	118086910	5070	5070	5070	5070	375
600	20240927	104800	116185660	5070	5070	5070	5070	28
601	20240927	104700	116043700	5090	5090	5090	5090	0
602	20240927	104600	116043700	5090	5090	5090	5090	0
603	20240927	104500	116043700	5090	5090	5090	5090	100
604	20240927	104400	115534700	5080	5080	5080	5080	2
605	20240927	104300	115524540	5080	5090	5090	5070	541
606	20240927	104200	112777020	5080	5080	5080	5080	0
607	20240927	104100	112777020	5080	5080	5080	5080	18
608	20240927	104000	112685580	5080	5080	5080	5080	0
609	20240927	103900	112685580	5080	5090	5090	5080	21
610	20240927	103800	112578880	5100	5100	5100	5100	0
611	20240927	103700	112578880	5100	5100	5100	5100	0
612	20240927	103600	112578880	5100	5100	5100	5100	1
613	20240927	103500	112573780	5080	5090	5090	5080	553
614	20240927	103400	109763230	5090	5090	5090	5090	0
615	20240927	103300	109763230	5090	5090	5090	5090	209
616	20240927	103200	108699420	5090	5080	5090	5080	9
617	20240927	103100	108653670	5090	5090	5090	5090	750
618	20240927	103000	104836170	5090	5090	5090	5090	172
619	20240927	102900	103960690	5090	5090	5090	5090	0
620	20240927	102800	103960690	5090	5100	5100	5090	1165
621	20240927	102700	98023650	5110	5120	5120	5110	209
622	20240927	102600	96955620	5130	5120	5130	5120	101
623	20240927	102500	96438490	5120	5120	5120	5120	0
624	20240927	102400	96438490	5120	5120	5120	5120	1
625	20240927	102300	96433370	5120	5120	5120	5120	0
626	20240927	102200	96433370	5120	5120	5120	5120	0
627	20240927	102100	96433370	5120	5120	5120	5120	196
628	20240927	102000	95429850	5120	5120	5120	5120	0
629	20240927	101900	95429850	5120	5120	5120	5120	89
630	20240927	101800	94974170	5120	5120	5120	5120	0
631	20240927	101700	94974170	5120	5120	5120	5120	50
632	20240927	101600	94718170	5120	5120	5120	5120	0
633	20240927	101500	94718170	5120	5120	5120	5120	6
634	20240927	101400	94687450	5130	5130	5130	5130	0
635	20240927	101300	94687450	5130	5130	5130	5130	0
636	20240927	101200	94687450	5130	5130	5130	5130	0
637	20240927	101100	94687450	5130	5130	5130	5130	0
638	20240927	101000	94687450	5130	5100	5130	5100	21
639	20240927	100900	94580320	5120	5120	5120	5120	136
640	20240927	100800	93884000	5110	5110	5110	5110	94
641	20240927	100700	93403660	5110	5110	5110	5110	23
642	20240927	100600	93286130	5110	5110	5110	5100	201
643	20240927	100500	92260020	5110	5100	5110	5100	135
644	20240927	100400	91571500	5120	5120	5120	5120	0
645	20240927	100300	91571500	5120	5110	5120	5110	270
646	20240927	100200	90191790	5110	5110	5110	5110	20
647	20240927	100100	90089590	5110	5110	5110	5110	14
648	20240927	100000	90018050	5120	5120	5120	5120	99
649	20240927	095900	89511170	5120	5120	5120	5120	22
650	20240927	095800	89398530	5120	5110	5120	5110	173
651	20240927	095700	88514370	5110	5110	5110	5110	0
652	20240927	095600	88514370	5110	5110	5110	5110	461
653	20240927	095500	86158660	5120	5120	5120	5120	0
654	20240927	095400	86158660	5120	5110	5120	5110	18
655	20240927	095300	86066550	5110	5110	5110	5110	186
656	20240927	095200	85116090	5110	5110	5110	5110	105
657	20240927	095100	84579540	5110	5120	5120	5110	154
658	20240927	095000	83792060	5120	5120	5120	5120	10
659	20240927	094900	83740860	5120	5120	5120	5120	0
660	20240927	094800	83740860	5120	5110	5120	5110	399
661	20240927	094700	81698980	5100	5100	5100	5100	0
662	20240927	094600	81698980	5100	5100	5100	5100	0
663	20240927	094500	81698980	5100	5110	5110	5100	57
664	20240927	094400	81408250	5120	5120	5120	5120	300
665	20240927	094300	79872250	5130	5130	5130	5130	1
666	20240927	094200	79867120	5130	5130	5130	5130	0
667	20240927	094100	79867120	5130	5130	5130	5130	3
668	20240927	094000	79851730	5090	5090	5090	5090	0
669	20240927	093900	79851730	5090	5090	5090	5090	0
670	20240927	093800	79851730	5090	5090	5090	5090	965
671	20240927	093700	74939880	5090	5090	5100	5090	1046
672	20240927	093600	69614090	5090	5100	5100	5090	200
673	20240927	093500	68595890	5090	5090	5090	5090	74
674	20240927	093400	68219230	5090	5090	5090	5090	20
675	20240927	093300	68117430	5120	5100	5120	5100	25
676	20240927	093200	67989550	5100	5100	5100	5090	43
677	20240927	093100	67770370	5090	5100	5100	5090	31
678	20240927	093000	67612280	5100	5100	5100	5100	28
679	20240927	092900	67469480	5100	5100	5100	5100	102
680	20240927	092800	66949280	5090	5090	5090	5090	2
681	20240927	092700	66939100	5100	5080	5100	5080	72
682	20240927	092600	66573260	5080	5090	5090	5080	110
683	20240927	092500	66013460	5090	5090	5090	5090	63
684	20240927	092400	65692790	5090	5100	5100	5090	46
685	20240927	092300	65458480	5100	5100	5100	5100	555
686	20240927	092200	62627980	5100	5120	5120	5100	99
687	20240927	092100	62122100	5120	5120	5120	5120	31
688	20240927	092000	61963380	5120	5120	5120	5120	25
689	20240927	091900	61835380	5130	5140	5140	5130	284
690	20240927	091800	60378330	5140	5140	5140	5140	700
691	20240927	091700	56780330	5140	5120	5140	5120	478
692	20240927	091600	54325450	5140	5140	5140	5140	10
693	20240927	091500	54274050	5140	5140	5140	5140	944
694	20240927	091400	49421890	5140	5130	5150	5090	2822
695	20240927	091300	34913770	5130	5090	5130	5090	906
696	20240927	091200	30289790	5090	5080	5090	5080	498
697	20240927	091100	27757020	5080	5090	5090	5080	921
698	20240927	091000	23076340	5080	5080	5080	5080	9
699	20240927	090900	23030620	5080	5080	5080	5080	0
700	20240927	090800	23030620	5080	5080	5080	5080	150
701	20240927	090700	22268620	5080	5060	5120	5050	336
702	20240927	090600	20570180	5050	5080	5080	5050	439
703	20240927	090500	18347110	5080	5080	5080	5080	105
704	20240927	090400	17813710	5080	5080	5080	5080	249
705	20240927	090300	16548790	5080	5080	5080	5080	70
706	20240927	090200	16193190	5080	5080	5080	5080	720
707	20240927	090100	12535590	5080	5090	5090	5080	471
708	20240927	090000	10138900	5120	5130	5130	5080	1981