KissMeData/036030/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191900	456357845	4075	4075	4075	4075	713
3	20240927	191800	456357845	4075	4075	4075	4075	0
4	20240927	191700	456357845	4075	4075	4075	4075	0
5	20240927	191600	456357845	4075	4075	4075	4075	0
6	20240927	191500	456357845	4075	4075	4075	4075	0
7	20240927	191400	456357845	4075	4075	4075	4075	0
8	20240927	191300	456357845	4075	4075	4075	4075	0
9	20240927	191200	456357845	4075	4075	4075	4075	0
10	20240927	191100	456357845	4075	4075	4075	4075	0
11	20240927	191000	456357845	4075	4075	4075	4075	0
12	20240927	190900	456357845	4075	4075	4075	4075	0
13	20240927	190800	456357845	4075	4075	4075	4075	0
14	20240927	190700	456357845	4075	4075	4075	4075	0
15	20240927	190600	456357845	4075	4075	4075	4075	0
16	20240927	190500	456357845	4075	4075	4075	4075	0
17	20240927	190400	456357845	4075	4075	4075	4075	0
18	20240927	190300	456357845	4075	4075	4075	4075	0
19	20240927	190200	456357845	4075	4075	4075	4075	0
20	20240927	190100	456357845	4075	4075	4075	4075	0
21	20240927	190000	456357845	4075	4075	4075	4075	0
22	20240927	185900	456357845	4075	4075	4075	4075	0
23	20240927	185800	456357845	4075	4075	4075	4075	0
24	20240927	185700	456357845	4075	4075	4075	4075	0
25	20240927	185600	456357845	4075	4075	4075	4075	0
26	20240927	185500	456357845	4075	4075	4075	4075	0
27	20240927	185400	456357845	4075	4075	4075	4075	0
28	20240927	185300	456357845	4075	4075	4075	4075	0
29	20240927	185200	456357845	4075	4075	4075	4075	0
30	20240927	185100	456357845	4075	4075	4075	4075	0
31	20240927	185000	456357845	4075	4075	4075	4075	0
32	20240927	184900	456357845	4075	4075	4075	4075	713
33	20240927	184800	456357845	4075	4075	4075	4075	0
34	20240927	184700	456357845	4075	4075	4075	4075	0
35	20240927	184600	456357845	4075	4075	4075	4075	0
36	20240927	184500	456357845	4075	4075	4075	4075	0
37	20240927	184400	456357845	4075	4075	4075	4075	0
38	20240927	184300	456357845	4075	4075	4075	4075	0
39	20240927	184200	456357845	4075	4075	4075	4075	0
40	20240927	184100	456357845	4075	4075	4075	4075	0
41	20240927	184000	456357845	4075	4075	4075	4075	0
42	20240927	183900	456357845	4075	4075	4075	4075	0
43	20240927	183800	456357845	4075	4075	4075	4075	0
44	20240927	183700	456357845	4075	4075	4075	4075	0
45	20240927	183600	456357845	4075	4075	4075	4075	0
46	20240927	183500	456357845	4075	4075	4075	4075	0
47	20240927	183400	456357845	4075	4075	4075	4075	0
48	20240927	183300	456357845	4075	4075	4075	4075	0
49	20240927	183200	456357845	4075	4075	4075	4075	0
50	20240927	183100	456357845	4075	4075	4075	4075	0
51	20240927	183000	456357845	4075	4075	4075	4075	0
52	20240927	182900	456357845	4075	4075	4075	4075	0
53	20240927	182800	456357845	4075	4075	4075	4075	0
54	20240927	182700	456357845	4075	4075	4075	4075	0
55	20240927	182600	456357845	4075	4075	4075	4075	0
56	20240927	182500	456357845	4075	4075	4075	4075	0
57	20240927	182400	456357845	4075	4075	4075	4075	0
58	20240927	182300	456357845	4075	4075	4075	4075	0
59	20240927	182200	456357845	4075	4075	4075	4075	0
60	20240927	182100	456357845	4075	4075	4075	4075	0
61	20240927	182000	456357845	4075	4075	4075	4075	0
62	20240927	181900	456357845	4075	4075	4075	4075	713
63	20240927	181800	456357845	4075	4075	4075	4075	0
64	20240927	181700	456357845	4075	4075	4075	4075	0
65	20240927	181600	456357845	4075	4075	4075	4075	0
66	20240927	181500	456357845	4075	4075	4075	4075	0
67	20240927	181400	456357845	4075	4075	4075	4075	0
68	20240927	181300	456357845	4075	4075	4075	4075	0
69	20240927	181200	456357845	4075	4075	4075	4075	0
70	20240927	181100	456357845	4075	4075	4075	4075	0
71	20240927	181000	456357845	4075	4075	4075	4075	0
72	20240927	180900	456357845	4075	4075	4075	4075	0
73	20240927	180800	456357845	4075	4075	4075	4075	0
74	20240927	180700	456357845	4075	4075	4075	4075	0
75	20240927	180600	456357845	4075	4075	4075	4075	0
76	20240927	180500	456357845	4075	4075	4075	4075	0
77	20240927	180400	456357845	4075	4075	4075	4075	0
78	20240927	180300	456357845	4075	4075	4075	4075	0
79	20240927	180200	456357845	4075	4075	4075	4075	0
80	20240927	180100	456357845	4075	4075	4075	4075	0
81	20240927	180000	456357845	4075	4075	4075	4075	0
82	20240927	175900	456357845	4075	4075	4075	4075	0
83	20240927	175800	456357845	4075	4075	4075	4075	0
84	20240927	175700	456357845	4075	4075	4075	4075	0
85	20240927	175600	456357845	4075	4075	4075	4075	0
86	20240927	175500	456357845	4075	4075	4075	4075	0
87	20240927	175400	456357845	4075	4075	4075	4075	0
88	20240927	175300	456357845	4075	4075	4075	4075	0
89	20240927	175200	456357845	4075	4075	4075	4075	0
90	20240927	175100	456357845	4075	4075	4075	4075	0
91	20240927	175000	456357845	4075	4075	4075	4075	0
92	20240927	174900	456357845	4075	4075	4075	4075	713
93	20240927	174800	456357845	4075	4075	4075	4075	0
94	20240927	174700	456357845	4075	4075	4075	4075	0
95	20240927	174600	456357845	4075	4075	4075	4075	0
96	20240927	174500	456357845	4075	4075	4075	4075	0
97	20240927	174400	456357845	4075	4075	4075	4075	0
98	20240927	174300	456357845	4075	4075	4075	4075	0
99	20240927	174200	456357845	4075	4075	4075	4075	0
100	20240927	174100	456357845	4075	4075	4075	4075	0
101	20240927	174000	456357845	4075	4075	4075	4075	0
102	20240927	173900	456357845	4075	4075	4075	4075	0
103	20240927	173800	456357845	4075	4075	4075	4075	0
104	20240927	173700	456357845	4075	4075	4075	4075	0
105	20240927	173600	456357845	4075	4075	4075	4075	0
106	20240927	173500	456357845	4075	4075	4075	4075	0
107	20240927	173400	456357845	4075	4075	4075	4075	0
108	20240927	173300	456357845	4075	4075	4075	4075	0
109	20240927	173200	456357845	4075	4075	4075	4075	0
110	20240927	173100	456357845	4075	4075	4075	4075	0
111	20240927	173000	456357845	4075	4075	4075	4075	0
112	20240927	172900	456357845	4075	4075	4075	4075	0
113	20240927	172800	456357845	4075	4075	4075	4075	0
114	20240927	172700	456357845	4075	4075	4075	4075	0
115	20240927	172600	456357845	4075	4075	4075	4075	0
116	20240927	172500	456357845	4075	4075	4075	4075	0
117	20240927	172400	456357845	4075	4075	4075	4075	0
118	20240927	172300	456357845	4075	4075	4075	4075	0
119	20240927	172200	456357845	4075	4075	4075	4075	0
120	20240927	172100	456357845	4075	4075	4075	4075	0
121	20240927	172000	456357845	4075	4075	4075	4075	0
122	20240927	171900	456357845	4075	4075	4075	4075	713
123	20240927	171800	456357845	4075	4075	4075	4075	0
124	20240927	171700	456357845	4075	4075	4075	4075	0
125	20240927	171600	456357845	4075	4075	4075	4075	0
126	20240927	171500	456357845	4075	4075	4075	4075	0
127	20240927	171400	456357845	4075	4075	4075	4075	0
128	20240927	171300	456357845	4075	4075	4075	4075	0
129	20240927	171200	456357845	4075	4075	4075	4075	0
130	20240927	171100	456357845	4075	4075	4075	4075	0
131	20240927	171000	456357845	4075	4075	4075	4075	0
132	20240927	170900	456357845	4075	4075	4075	4075	0
133	20240927	170800	456357845	4075	4075	4075	4075	0
134	20240927	170700	456357845	4075	4075	4075	4075	0
135	20240927	170600	456357845	4075	4075	4075	4075	0
136	20240927	170500	456357845	4075	4075	4075	4075	0
137	20240927	170400	456357845	4075	4075	4075	4075	0
138	20240927	170300	456357845	4075	4075	4075	4075	0
139	20240927	170200	456357845	4075	4075	4075	4075	0
140	20240927	170100	456357845	4075	4075	4075	4075	0
141	20240927	170000	456357845	4075	4075	4075	4075	0
142	20240927	165900	456357845	4075	4075	4075	4075	0
143	20240927	165800	456357845	4075	4075	4075	4075	0
144	20240927	165700	456357845	4075	4075	4075	4075	0
145	20240927	165600	456357845	4075	4075	4075	4075	0
146	20240927	165500	456357845	4075	4075	4075	4075	0
147	20240927	165400	456357845	4075	4075	4075	4075	0
148	20240927	165300	456357845	4075	4075	4075	4075	0
149	20240927	165200	456357845	4075	4075	4075	4075	0
150	20240927	165100	456357845	4075	4075	4075	4075	0
151	20240927	165000	456357845	4075	4075	4075	4075	0
152	20240927	164900	456357845	4075	4075	4075	4075	713
153	20240927	164800	456357845	4075	4075	4075	4075	0
154	20240927	164700	456357845	4075	4075	4075	4075	0
155	20240927	164600	456357845	4075	4075	4075	4075	0
156	20240927	164500	456357845	4075	4075	4075	4075	0
157	20240927	164400	456357845	4075	4075	4075	4075	0
158	20240927	164300	456357845	4075	4075	4075	4075	0
159	20240927	164200	456357845	4075	4075	4075	4075	0
160	20240927	164100	456357845	4075	4075	4075	4075	0
161	20240927	164000	456357845	4075	4075	4075	4075	0
162	20240927	163900	456357845	4075	4075	4075	4075	0
163	20240927	163800	456357845	4075	4075	4075	4075	0
164	20240927	163700	456357845	4075	4075	4075	4075	0
165	20240927	163600	456357845	4075	4075	4075	4075	0
166	20240927	163500	456357845	4075	4075	4075	4075	0
167	20240927	163400	456357845	4075	4075	4075	4075	0
168	20240927	163300	456357845	4075	4075	4075	4075	0
169	20240927	163200	456357845	4075	4075	4075	4075	0
170	20240927	163100	456357845	4075	4075	4075	4075	0
171	20240927	163000	456357845	4075	4075	4075	4075	0
172	20240927	162900	456357845	4075	4075	4075	4075	0
173	20240927	162800	456357845	4075	4075	4075	4075	0
174	20240927	162700	456357845	4075	4075	4075	4075	0
175	20240927	162600	456357845	4075	4075	4075	4075	0
176	20240927	162500	456357845	4075	4075	4075	4075	0
177	20240927	162400	456357845	4075	4075	4075	4075	0
178	20240927	162300	456357845	4075	4075	4075	4075	0
179	20240927	162200	456357845	4075	4075	4075	4075	0
180	20240927	162100	456357845	4075	4075	4075	4075	0
181	20240927	162000	456357845	4075	4075	4075	4075	0
182	20240927	161900	456357845	4075	4075	4075	4075	713
183	20240927	161800	456357845	4075	4075	4075	4075	0
184	20240927	161700	456357845	4075	4075	4075	4075	0
185	20240927	161600	456357845	4075	4075	4075	4075	0
186	20240927	161500	456357845	4075	4075	4075	4075	0
187	20240927	161400	456357845	4075	4075	4075	4075	0
188	20240927	161300	456357845	4075	4075	4075	4075	0
189	20240927	161200	456357845	4075	4075	4075	4075	0
190	20240927	161100	456357845	4075	4075	4075	4075	0
191	20240927	161000	456357845	4075	4075	4075	4075	0
192	20240927	160900	456357845	4075	4075	4075	4075	0
193	20240927	160800	456357845	4075	4075	4075	4075	0
194	20240927	160700	456357845	4075	4075	4075	4075	0
195	20240927	160600	456357845	4075	4075	4075	4075	0
196	20240927	160500	456357845	4075	4075	4075	4075	0
197	20240927	160400	456357845	4075	4075	4075	4075	0
198	20240927	160300	456357845	4075	4075	4075	4075	0
199	20240927	160200	456357845	4075	4075	4075	4075	0
200	20240927	160100	456357845	4075	4075	4075	4075	0
201	20240927	160000	456357845	4075	4075	4075	4075	0
202	20240927	155900	456357845	4075	4075	4075	4075	0
203	20240927	155800	456357845	4075	4075	4075	4075	0
204	20240927	155700	456357845	4075	4075	4075	4075	0
205	20240927	155600	456357845	4075	4075	4075	4075	0
206	20240927	155500	456357845	4075	4075	4075	4075	0
207	20240927	155400	456357845	4075	4075	4075	4075	0
208	20240927	155300	456357845	4075	4075	4075	4075	0
209	20240927	155200	456357845	4075	4075	4075	4075	0
210	20240927	155100	456357845	4075	4075	4075	4075	0
211	20240927	155000	456357845	4075	4075	4075	4075	0
212	20240927	154900	456357845	4075	4075	4075	4075	713
213	20240927	154800	456357845	4075	4075	4075	4075	0
214	20240927	154700	456357845	4075	4075	4075	4075	0
215	20240927	154600	456357845	4075	4075	4075	4075	0
216	20240927	154500	456357845	4075	4075	4075	4075	0
217	20240927	154400	456357845	4075	4075	4075	4075	0
218	20240927	154300	456357845	4075	4075	4075	4075	0
219	20240927	154200	456357845	4075	4075	4075	4075	0
220	20240927	154100	456357845	4075	4075	4075	4075	0
221	20240927	154000	456357845	4075	4075	4075	4075	0
222	20240927	153900	456357845	4075	4075	4075	4075	0
223	20240927	153800	456357845	4075	4075	4075	4075	0
224	20240927	153700	456357845	4075	4075	4075	4075	0
225	20240927	153600	456357845	4075	4075	4075	4075	0
226	20240927	153500	456357845	4075	4075	4075	4075	0
227	20240927	153400	456357845	4075	4075	4075	4075	0
228	20240927	153300	456357845	4075	4075	4075	4075	0
229	20240927	153200	456357845	4075	4075	4075	4075	0
230	20240927	153100	456357845	4075	4075	4075	4075	0
231	20240927	153000	456357845	4075	4075	4075	4075	713
232	20240927	152900	453452370	4075	4075	4075	4075	0
233	20240927	152800	453452370	4075	4075	4075	4075	0
234	20240927	152700	453452370	4075	4075	4075	4075	0
235	20240927	152600	453452370	4075	4075	4075	4075	0
236	20240927	152500	453452370	4075	4075	4075	4075	0
237	20240927	152400	453452370	4075	4075	4075	4075	0
238	20240927	152300	453452370	4075	4075	4075	4075	0
239	20240927	152200	453452370	4075	4075	4075	4075	0
240	20240927	152100	453452370	4075	4075	4075	4075	0
241	20240927	152000	453452370	4075	4075	4075	4075	0
242	20240927	151900	453452370	4075	4075	4075	4075	0
243	20240927	151800	453452370	4075	4075	4075	4075	62
244	20240927	151700	453199720	4075	4080	4080	4075	148
245	20240927	151600	452596495	4075	4075	4075	4075	25
246	20240927	151500	452494620	4085	4085	4085	4085	0
247	20240927	151400	452494620	4085	4085	4085	4085	1
248	20240927	151300	452490535	4075	4075	4075	4075	47
249	20240927	151200	452299010	4085	4085	4085	4085	81
250	20240927	151100	451968125	4080	4080	4080	4080	200
251	20240927	151000	451152125	4080	4080	4080	4080	0
252	20240927	150900	451152125	4080	4080	4080	4080	0
253	20240927	150800	451152125	4080	4080	4080	4080	0
254	20240927	150700	451152125	4080	4080	4080	4080	1
255	20240927	150600	451148045	4075	4075	4075	4075	0
256	20240927	150500	451148045	4075	4075	4075	4075	1
257	20240927	150400	451143970	4065	4070	4070	4065	300
258	20240927	150300	449923390	4070	4080	4080	4070	33
259	20240927	150200	449788780	4085	4080	4085	4080	116
260	20240927	150100	449315240	4080	4080	4080	4080	266
261	20240927	150000	448229960	4080	4080	4080	4080	0
262	20240927	145900	448229960	4080	4080	4080	4080	118
263	20240927	145800	447748520	4070	4070	4070	4070	0
264	20240927	145700	447748520	4070	4070	4070	4070	0
265	20240927	145600	447748520	4070	4070	4070	4070	0
266	20240927	145500	447748520	4070	4070	4070	4070	0
267	20240927	145400	447748520	4070	4070	4070	4070	0
268	20240927	145300	447748520	4070	4070	4070	4070	0
269	20240927	145200	447748520	4070	4070	4070	4070	0
270	20240927	145100	447748520	4070	4070	4070	4070	95
271	20240927	145000	447361870	4070	4070	4070	4070	405
272	20240927	144900	445713520	4070	4070	4070	4070	0
273	20240927	144800	445713520	4070	4085	4085	4070	1513
274	20240927	144700	439544515	4090	4090	4090	4090	0
275	20240927	144600	439544515	4090	4090	4090	4090	0
276	20240927	144500	439544515	4090	4090	4090	4090	0
277	20240927	144400	439544515	4090	4090	4090	4090	0
278	20240927	144300	439544515	4090	4090	4090	4090	24
279	20240927	144200	439446355	4090	4090	4090	4090	4
280	20240927	144100	439429995	4090	4090	4090	4090	0
281	20240927	144000	439429995	4090	4090	4090	4090	0
282	20240927	143900	439429995	4090	4090	4090	4090	0
283	20240927	143800	439429995	4090	4090	4090	4090	0
284	20240927	143700	439429995	4090	4090	4090	4090	0
285	20240927	143600	439429995	4090	4090	4090	4090	0
286	20240927	143500	439429995	4090	4090	4090	4090	0
287	20240927	143400	439429995	4090	4090	4090	4090	0
288	20240927	143300	439429995	4090	4090	4090	4090	0
289	20240927	143200	439429995	4090	4090	4090	4090	360
290	20240927	143100	437957595	4080	4080	4080	4080	0
291	20240927	143000	437957595	4080	4080	4080	4080	0
292	20240927	142900	437957595	4080	4080	4080	4080	0
293	20240927	142800	437957595	4080	4080	4080	4080	0
294	20240927	142700	437957595	4080	4080	4080	4080	887
295	20240927	142600	434338635	4080	4080	4080	4080	0
296	20240927	142500	434338635	4080	4080	4080	4080	0
297	20240927	142400	434338635	4080	4080	4080	4080	0
298	20240927	142300	434338635	4080	4080	4080	4080	0
299	20240927	142200	434338635	4080	4080	4080	4080	0
300	20240927	142100	434338635	4080	4080	4080	4080	0
301	20240927	142000	434338635	4080	4080	4080	4080	0
302	20240927	141900	434338635	4080	4080	4080	4080	0
303	20240927	141800	434338635	4080	4080	4080	4080	9
304	20240927	141700	434301915	4090	4090	4090	4090	132
305	20240927	141600	433762035	4080	4080	4080	4080	0
306	20240927	141500	433762035	4080	4080	4080	4080	40
307	20240927	141400	433598835	4080	4080	4080	4080	0
308	20240927	141300	433598835	4080	4080	4080	4080	0
309	20240927	141200	433598835	4080	4080	4080	4080	0
310	20240927	141100	433598835	4080	4080	4080	4080	0
311	20240927	141000	433598835	4080	4085	4085	4080	734
312	20240927	140900	430603465	4085	4085	4085	4085	0
313	20240927	140800	430603465	4085	4085	4085	4085	0
314	20240927	140700	430603465	4085	4085	4085	4085	0
315	20240927	140600	430603465	4085	4085	4085	4085	0
316	20240927	140500	430603465	4085	4085	4085	4085	0
317	20240927	140400	430603465	4085	4085	4085	4085	0
318	20240927	140300	430603465	4085	4085	4085	4085	0
319	20240927	140200	430603465	4085	4085	4085	4085	0
320	20240927	140100	430603465	4085	4085	4085	4085	0
321	20240927	140000	430603465	4085	4085	4085	4085	15
322	20240927	135900	430542190	4085	4085	4085	4085	0
323	20240927	135800	430542190	4085	4085	4085	4085	0
324	20240927	135700	430542190	4085	4085	4085	4085	0
325	20240927	135600	430542190	4085	4085	4085	4085	0
326	20240927	135500	430542190	4085	4085	4085	4085	0
327	20240927	135400	430542190	4085	4085	4085	4085	0
328	20240927	135300	430542190	4085	4085	4085	4085	137
329	20240927	135200	429982545	4085	4085	4085	4085	0
330	20240927	135100	429982545	4085	4085	4085	4085	0
331	20240927	135000	429982545	4085	4085	4085	4085	0
332	20240927	134900	429982545	4085	4085	4085	4085	1
333	20240927	134800	429978460	4090	4085	4090	4085	35
334	20240927	134700	429835480	4085	4085	4085	4085	0
335	20240927	134600	429835480	4085	4085	4085	4085	0
336	20240927	134500	429835480	4085	4085	4085	4085	0
337	20240927	134400	429835480	4085	4085	4085	4085	17
338	20240927	134300	429766035	4085	4085	4085	4085	14
339	20240927	134200	429708845	4085	4085	4085	4085	10
340	20240927	134100	429667995	4085	4085	4085	4085	0
341	20240927	134000	429667995	4085	4085	4085	4085	0
342	20240927	133900	429667995	4085	4085	4085	4085	0
343	20240927	133800	429667995	4085	4085	4085	4085	0
344	20240927	133700	429667995	4085	4085	4085	4085	0
345	20240927	133600	429667995	4085	4085	4085	4085	1476
346	20240927	133500	423638535	4085	4085	4085	4085	0
347	20240927	133400	423638535	4085	4085	4085	4085	0
348	20240927	133300	423638535	4085	4085	4085	4085	0
349	20240927	133200	423638535	4085	4085	4085	4085	0
350	20240927	133100	423638535	4085	4090	4090	4085	851
351	20240927	133000	420162000	4090	4090	4090	4090	100
352	20240927	132900	419753000	4095	4095	4095	4095	0
353	20240927	132800	419753000	4095	4095	4095	4095	0
354	20240927	132700	419753000	4095	4095	4095	4095	0
355	20240927	132600	419753000	4095	4095	4095	4095	0
356	20240927	132500	419753000	4095	4095	4095	4095	0
357	20240927	132400	419753000	4095	4095	4095	4095	0
358	20240927	132300	419753000	4095	4095	4095	4095	30
359	20240927	132200	419630150	4095	4095	4095	4095	0
360	20240927	132100	419630150	4095	4095	4095	4095	0
361	20240927	132000	419630150	4095	4095	4095	4095	0
362	20240927	131900	419630150	4095	4090	4095	4090	81
363	20240927	131800	419298665	4090	4095	4095	4090	297
364	20240927	131700	418083275	4095	4105	4105	4095	541
365	20240927	131600	415863850	4105	4105	4105	4105	370
366	20240927	131500	414345000	4105	4105	4105	4105	0
367	20240927	131400	414345000	4105	4110	4110	4105	146
368	20240927	131300	413745440	4110	4110	4110	4110	2
369	20240927	131200	413737220	4110	4110	4110	4110	15
370	20240927	131100	413675570	4115	4115	4115	4115	1813
371	20240927	131000	406215075	4115	4115	4115	4115	0
372	20240927	130900	406215075	4115	4115	4115	4115	839
373	20240927	130800	402762590	4115	4115	4115	4115	100
374	20240927	130700	402351090	4125	4125	4125	4125	0
375	20240927	130600	402351090	4125	4125	4125	4125	0
376	20240927	130500	402351090	4125	4125	4125	4125	0
377	20240927	130400	402351090	4125	4130	4130	4125	3
378	20240927	130300	402338710	4120	4120	4120	4120	430
379	20240927	130200	400567110	4120	4120	4120	4120	0
380	20240927	130100	400567110	4120	4120	4120	4120	0
381	20240927	130000	400567110	4120	4120	4120	4120	5
382	20240927	125900	400546510	4120	4120	4120	4120	0
383	20240927	125800	400546510	4120	4120	4120	4120	0
384	20240927	125700	400546510	4120	4120	4120	4120	657
385	20240927	125600	397839670	4120	4120	4120	4120	200
386	20240927	125500	397015670	4125	4125	4125	4125	0
387	20240927	125400	397015670	4125	4125	4125	4125	0
388	20240927	125300	397015670	4125	4125	4125	4125	0
389	20240927	125200	397015670	4125	4125	4125	4125	0
390	20240927	125100	397015670	4125	4125	4125	4125	248
391	20240927	125000	395992670	4125	4125	4125	4125	0
392	20240927	124900	395992670	4125	4125	4125	4125	0
393	20240927	124800	395992670	4125	4125	4125	4125	0
394	20240927	124700	395992670	4125	4125	4125	4125	0
395	20240927	124600	395992670	4125	4125	4125	4125	34
396	20240927	124500	395852420	4125	4125	4125	4125	50
397	20240927	124400	395646170	4125	4125	4125	4125	50
398	20240927	124300	395439920	4125	4125	4125	4125	0
399	20240927	124200	395439920	4125	4125	4125	4125	550
400	20240927	124100	393171170	4125	4125	4125	4125	0
401	20240927	124000	393171170	4125	4125	4125	4125	0
402	20240927	123900	393171170	4125	4125	4125	4125	0
403	20240927	123800	393171170	4125	4125	4125	4125	300
404	20240927	123700	391933670	4120	4135	4135	4120	1845
405	20240927	123600	384322450	4135	4135	4135	4135	29
406	20240927	123500	384202535	4135	4135	4135	4135	0
407	20240927	123400	384202535	4135	4130	4135	4130	114
408	20240927	123300	383731645	4125	4125	4125	4125	0
409	20240927	123200	383731645	4125	4125	4125	4125	3
410	20240927	123100	383719270	4125	4125	4125	4125	0
411	20240927	123000	383719270	4125	4125	4125	4125	0
412	20240927	122900	383719270	4125	4125	4125	4125	0
413	20240927	122800	383719270	4125	4125	4125	4125	25
414	20240927	122700	383616145	4125	4125	4125	4125	42
415	20240927	122600	383442895	4125	4125	4125	4125	8
416	20240927	122500	383409895	4120	4120	4120	4120	0
417	20240927	122400	383409895	4120	4125	4125	4120	300
418	20240927	122300	382173775	4130	4130	4130	4130	10
419	20240927	122200	382132475	4125	4125	4125	4125	5
420	20240927	122100	382111850	4125	4125	4125	4125	10
421	20240927	122000	382070600	4125	4125	4125	4125	0
422	20240927	121900	382070600	4125	4125	4125	4125	3
423	20240927	121800	382058225	4125	4125	4125	4125	0
424	20240927	121700	382058225	4125	4125	4125	4125	0
425	20240927	121600	382058225	4125	4125	4125	4125	0
426	20240927	121500	382058225	4125	4125	4125	4125	0
427	20240927	121400	382058225	4125	4125	4125	4125	0
428	20240927	121300	382058225	4125	4125	4125	4125	0
429	20240927	121200	382058225	4125	4125	4125	4125	0
430	20240927	121100	382058225	4125	4125	4125	4125	0
431	20240927	121000	382058225	4125	4125	4125	4125	0
432	20240927	120900	382058225	4125	4125	4125	4125	86
433	20240927	120800	381703475	4140	4140	4140	4140	0
434	20240927	120700	381703475	4140	4135	4140	4135	240
435	20240927	120600	380710330	4140	4140	4140	4140	0
436	20240927	120500	380710330	4140	4140	4140	4140	0
437	20240927	120400	380710330	4140	4140	4140	4140	0
438	20240927	120300	380710330	4140	4140	4140	4140	200
439	20240927	120200	379882330	4125	4140	4140	4125	555
440	20240927	120100	377591395	4145	4145	4145	4145	2
441	20240927	120000	377583105	4145	4145	4145	4145	0
442	20240927	115900	377583105	4145	4145	4145	4145	0
443	20240927	115800	377583105	4145	4145	4145	4145	0
444	20240927	115700	377583105	4145	4145	4145	4145	0
445	20240927	115600	377583105	4145	4145	4145	4145	1
446	20240927	115500	377578960	4135	4135	4135	4135	12
447	20240927	115400	377529340	4140	4140	4140	4140	0
448	20240927	115300	377529340	4140	4140	4140	4140	0
449	20240927	115200	377529340	4140	4135	4140	4135	297
450	20240927	115100	376301175	4140	4145	4145	4140	47
451	20240927	115000	376106445	4145	4140	4145	4140	207
452	20240927	114900	375248650	4135	4135	4135	4135	95
453	20240927	114800	374855825	4140	4140	4140	4140	200
454	20240927	114700	374027825	4140	4140	4140	4140	7
455	20240927	114600	373998845	4135	4135	4135	4135	0
456	20240927	114500	373998845	4135	4135	4135	4135	157
457	20240927	114400	373349650	4140	4140	4140	4140	5
458	20240927	114300	373328950	4140	4140	4140	4140	0
459	20240927	114200	373328950	4140	4125	4140	4125	110
460	20240927	114100	372874100	4130	4130	4130	4130	1
461	20240927	114000	372869970	4125	4125	4125	4125	42
462	20240927	113900	372696720	4125	4120	4125	4120	343
463	20240927	113800	371281895	4120	4120	4120	4120	0
464	20240927	113700	371281895	4120	4120	4120	4120	42
465	20240927	113600	371108855	4120	4120	4120	4120	10
466	20240927	113500	371067655	4120	4120	4120	4115	66
467	20240927	113400	370795955	4120	4120	4120	4120	1782
468	20240927	113300	363454115	4125	4130	4130	4125	1362
469	20240927	113200	357835610	4130	4140	4140	4130	3361
470	20240927	113100	343936340	4145	4145	4145	4140	3442
471	20240927	113000	329679895	4150	4150	4150	4150	274
472	20240927	112900	328542795	4155	4160	4160	4155	762
473	20240927	112800	325374180	4160	4160	4160	4150	2378
474	20240927	112700	315496300	4170	4185	4185	4150	4682
475	20240927	112600	295981155	4185	4165	4185	4155	6706
476	20240927	112500	267989765	4160	4135	4160	4130	2294
477	20240927	112400	258485830	4135	4120	4140	4120	3370
478	20240927	112300	244583965	4120	4120	4120	4105	892
479	20240927	112200	240917245	4120	4120	4120	4120	2
480	20240927	112100	240909005	4120	4120	4120	4120	80
481	20240927	112000	240579405	4110	4115	4115	4110	380
482	20240927	111900	239017095	4115	4115	4115	4115	386
483	20240927	111800	237428705	4115	4105	4115	4105	181
484	20240927	111700	236684580	4100	4100	4100	4100	1072
485	20240927	111600	232289380	4090	4100	4100	4090	61
486	20240927	111500	232039880	4090	4090	4090	4090	0
487	20240927	111400	232039880	4090	4090	4090	4090	0
488	20240927	111300	232039880	4090	4090	4090	4090	0
489	20240927	111200	232039880	4090	4090	4090	4090	0
490	20240927	111100	232039880	4090	4090	4090	4090	1
491	20240927	111000	232035790	4080	4080	4080	4080	0
492	20240927	110900	232035790	4080	4080	4080	4080	0
493	20240927	110800	232035790	4080	4080	4080	4080	0
494	20240927	110700	232035790	4080	4080	4080	4080	0
495	20240927	110600	232035790	4080	4080	4080	4080	0
496	20240927	110500	232035790	4080	4080	4080	4080	0
497	20240927	110400	232035790	4080	4080	4080	4080	0
498	20240927	110300	232035790	4080	4080	4080	4080	1022
499	20240927	110200	227866030	4080	4100	4100	4080	1230
500	20240927	110100	222845625	4100	4100	4100	4100	0
501	20240927	110000	222845625	4100	4095	4100	4095	1500
502	20240927	105900	216702130	4095	4095	4095	4095	0
503	20240927	105800	216702130	4095	4095	4095	4095	2
504	20240927	105700	216693940	4095	4095	4095	4095	0
505	20240927	105600	216693940	4095	4095	4095	4095	1
506	20240927	105500	216689845	4090	4090	4090	4090	364
507	20240927	105400	215201085	4095	4095	4095	4095	500
508	20240927	105300	213153585	4090	4090	4090	4090	240
509	20240927	105200	212171985	4090	4090	4090	4090	77
510	20240927	105100	211857055	4085	4085	4085	4085	10
511	20240927	105000	211816205	4085	4085	4085	4085	0
512	20240927	104900	211816205	4085	4085	4085	4085	208
513	20240927	104800	210966525	4085	4085	4085	4085	1
514	20240927	104700	210962440	4085	4085	4085	4085	164
515	20240927	104600	210292500	4085	4085	4085	4085	100
516	20240927	104500	209884000	4100	4100	4100	4100	0
517	20240927	104400	209884000	4100	4100	4100	4100	1
518	20240927	104300	209879900	4070	4070	4070	4070	0
519	20240927	104200	209879900	4070	4070	4070	4070	0
520	20240927	104100	209879900	4070	4070	4070	4070	0
521	20240927	104000	209879900	4070	4070	4070	4070	0
522	20240927	103900	209879900	4070	4070	4070	4070	541
523	20240927	103800	207678030	4075	4080	4080	4075	447
524	20240927	103700	205854945	4085	4090	4090	4085	1407
525	20240927	103600	200107095	4105	4105	4105	4105	0
526	20240927	103500	200107095	4105	4105	4105	4105	0
527	20240927	103400	200107095	4105	4105	4105	4105	1
528	20240927	103300	200102990	4090	4095	4095	4090	1209
529	20240927	103200	195156600	4095	4095	4095	4095	252
530	20240927	103100	194124660	4100	4110	4110	4100	680
531	20240927	103000	191336575	4110	4120	4120	4110	11
532	20240927	102900	191291355	4120	4120	4120	4120	0
533	20240927	102800	191291355	4120	4120	4120	4120	0
534	20240927	102700	191291355	4120	4120	4120	4120	0
535	20240927	102600	191291355	4120	4120	4120	4120	216
536	20240927	102500	190401435	4120	4115	4120	4115	315
537	20240927	102400	189104685	4115	4115	4115	4115	50
538	20240927	102300	188898935	4125	4125	4125	4125	0
539	20240927	102200	188898935	4125	4125	4125	4125	131
540	20240927	102100	188358560	4125	4115	4125	4115	250
541	20240927	102000	187327580	4125	4125	4125	4125	0
542	20240927	101900	187327580	4125	4125	4125	4125	9
543	20240927	101800	187290455	4120	4120	4120	4120	0
544	20240927	101700	187290455	4120	4120	4120	4120	0
545	20240927	101600	187290455	4120	4120	4120	4120	0
546	20240927	101500	187290455	4120	4120	4120	4120	0
547	20240927	101400	187290455	4120	4120	4120	4120	520
548	20240927	101300	185148055	4120	4130	4130	4120	935
549	20240927	101200	181292990	4135	4135	4140	4135	193
550	20240927	101100	180494925	4135	4135	4135	4135	83
551	20240927	101000	180151720	4145	4145	4150	4140	2240
552	20240927	100900	170863050	4145	4130	4150	4130	2758
553	20240927	100800	159436395	4130	4115	4135	4115	587
554	20240927	100700	157014965	4115	4110	4115	4110	550
555	20240927	100600	154753490	4110	4110	4110	4110	22
556	20240927	100500	154663070	4115	4115	4115	4115	0
557	20240927	100400	154663070	4115	4115	4115	4115	0
558	20240927	100300	154663070	4115	4100	4115	4100	1001
559	20240927	100200	150558955	4100	4100	4120	4100	22
560	20240927	100100	150468735	4105	4120	4120	4105	2827
561	20240927	100000	138863495	4120	4115	4120	4115	126
562	20240927	095900	138344495	4105	4120	4120	4105	279
563	20240927	095800	137199130	4105	4120	4125	4105	363
564	20240927	095700	135706805	4120	4120	4120	4115	20
565	20240927	095600	135624430	4125	4125	4125	4125	1221
566	20240927	095500	130587805	4125	4135	4135	4125	1000
567	20240927	095400	126457395	4145	4145	4145	4145	100
568	20240927	095300	126042895	4145	4145	4145	4145	309
569	20240927	095200	124762090	4145	4145	4145	4145	262
570	20240927	095100	123676100	4145	4135	4145	4135	448
571	20240927	095000	121821255	4135	4140	4140	4135	148
572	20240927	094900	121209035	4145	4145	4145	4145	1
573	20240927	094800	121204890	4145	4145	4150	4145	2225
574	20240927	094700	111972455	4145	4135	4145	4130	204
575	20240927	094600	111128080	4150	4145	4150	4145	27
576	20240927	094500	111016035	4130	4125	4145	4115	2530
577	20240927	094400	100565705	4125	4125	4125	4125	130
578	20240927	094300	100029455	4125	4125	4125	4125	1
579	20240927	094200	100025330	4110	4110	4110	4110	418
580	20240927	094100	98307350	4110	4125	4125	4105	329
581	20240927	094000	96954775	4125	4120	4125	4120	784
582	20240927	093900	93722525	4120	4120	4120	4120	1
583	20240927	093800	93718405	4100	4115	4115	4100	2882
584	20240927	093700	81894645	4115	4120	4125	4115	1119
585	20240927	093600	77284860	4120	4120	4120	4120	50
586	20240927	093500	77078860	4120	4115	4120	4115	12
587	20240927	093400	77029465	4135	4115	4135	4115	210
588	20240927	093300	76161485	4135	4115	4135	4115	3330
589	20240927	093200	62429090	4115	4115	4115	4110	521
590	20240927	093100	60286880	4115	4110	4130	4110	2119
591	20240927	093000	51552900	4100	4095	4115	4095	121
592	20240927	092900	51056310	4100	4100	4100	4100	710
593	20240927	092800	48145310	4100	4085	4100	4070	3554
594	20240927	092700	33595025	4095	4090	4095	4085	1363
595	20240927	092600	28019115	4065	4070	4095	4065	1646
596	20240927	092500	21296995	4070	4070	4070	4070	147
597	20240927	092400	20698705	4070	4070	4070	4070	5
598	20240927	092300	20678355	4070	4070	4070	4070	96
599	20240927	092200	20287635	4075	4080	4080	4065	1204
600	20240927	092100	15378720	4080	4045	4080	4045	2561
601	20240927	092000	4941245	4035	4035	4035	4035	30
602	20240927	091900	4820195	4035	4035	4035	4035	1
603	20240927	091800	4816160	4030	4030	4030	4030	0
604	20240927	091700	4816160	4030	4030	4030	4030	0
605	20240927	091600	4816160	4030	4030	4030	4030	10
606	20240927	091500	4775860	4030	4040	4040	4030	300
607	20240927	091400	3566360	4030	4030	4030	4030	50
608	20240927	091300	3364860	4045	4045	4045	4045	40
609	20240927	091200	3203060	4030	4030	4030	4030	15
610	20240927	091100	3142610	4030	4030	4030	4030	312
611	20240927	091000	1885250	4030	4030	4030	4030	10
612	20240927	090900	1844950	4030	4030	4030	4030	0
613	20240927	090800	1844950	4030	4030	4030	4030	200
614	20240927	090700	1038950	4030	4030	4030	4030	0
615	20240927	090600	1038950	4030	4030	4030	4030	0
616	20240927	090500	1038950	4030	4030	4030	4030	99
617	20240927	090400	639980	4030	4030	4030	4030	4
618	20240927	090300	623860	4030	4030	4030	4030	22
619	20240927	090200	535200	4025	4025	4025	4025	0
620	20240927	090100	535200	4025	4025	4025	4025	0
621	20240927	090000	535200	4025	4055	4055	4025	132