KissMeData/100840/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201000	1019278140	12960	12960	12960	12960	1570
3	20240927	200900	1019278140	12960	12960	12960	12960	0
4	20240927	200800	1019278140	12960	12960	12960	12960	0
5	20240927	200700	1019278140	12960	12960	12960	12960	0
6	20240927	200600	1019278140	12960	12960	12960	12960	0
7	20240927	200500	1019278140	12960	12960	12960	12960	0
8	20240927	200400	1019278140	12960	12960	12960	12960	0
9	20240927	200300	1019278140	12960	12960	12960	12960	0
10	20240927	200200	1019278140	12960	12960	12960	12960	0
11	20240927	200100	1019278140	12960	12960	12960	12960	0
12	20240927	200000	1019278140	12960	12960	12960	12960	0
13	20240927	195900	1019278140	12960	12960	12960	12960	0
14	20240927	195800	1019278140	12960	12960	12960	12960	0
15	20240927	195700	1019278140	12960	12960	12960	12960	0
16	20240927	195600	1019278140	12960	12960	12960	12960	0
17	20240927	195500	1019278140	12960	12960	12960	12960	0
18	20240927	195400	1019278140	12960	12960	12960	12960	0
19	20240927	195300	1019278140	12960	12960	12960	12960	0
20	20240927	195200	1019278140	12960	12960	12960	12960	0
21	20240927	195100	1019278140	12960	12960	12960	12960	0
22	20240927	195000	1019278140	12960	12960	12960	12960	0
23	20240927	194900	1019278140	12960	12960	12960	12960	0
24	20240927	194800	1019278140	12960	12960	12960	12960	0
25	20240927	194700	1019278140	12960	12960	12960	12960	0
26	20240927	194600	1019278140	12960	12960	12960	12960	0
27	20240927	194500	1019278140	12960	12960	12960	12960	0
28	20240927	194400	1019278140	12960	12960	12960	12960	0
29	20240927	194300	1019278140	12960	12960	12960	12960	0
30	20240927	194200	1019278140	12960	12960	12960	12960	0
31	20240927	194100	1019278140	12960	12960	12960	12960	0
32	20240927	194000	1019278140	12960	12960	12960	12960	1570
33	20240927	193900	1019278140	12960	12960	12960	12960	0
34	20240927	193800	1019278140	12960	12960	12960	12960	0
35	20240927	193700	1019278140	12960	12960	12960	12960	0
36	20240927	193600	1019278140	12960	12960	12960	12960	0
37	20240927	193500	1019278140	12960	12960	12960	12960	0
38	20240927	193400	1019278140	12960	12960	12960	12960	0
39	20240927	193300	1019278140	12960	12960	12960	12960	0
40	20240927	193200	1019278140	12960	12960	12960	12960	0
41	20240927	193100	1019278140	12960	12960	12960	12960	0
42	20240927	193000	1019278140	12960	12960	12960	12960	0
43	20240927	192900	1019278140	12960	12960	12960	12960	0
44	20240927	192800	1019278140	12960	12960	12960	12960	0
45	20240927	192700	1019278140	12960	12960	12960	12960	0
46	20240927	192600	1019278140	12960	12960	12960	12960	0
47	20240927	192500	1019278140	12960	12960	12960	12960	0
48	20240927	192400	1019278140	12960	12960	12960	12960	0
49	20240927	192300	1019278140	12960	12960	12960	12960	0
50	20240927	192200	1019278140	12960	12960	12960	12960	0
51	20240927	192100	1019278140	12960	12960	12960	12960	0
52	20240927	192000	1019278140	12960	12960	12960	12960	0
53	20240927	191900	1019278140	12960	12960	12960	12960	0
54	20240927	191800	1019278140	12960	12960	12960	12960	0
55	20240927	191700	1019278140	12960	12960	12960	12960	0
56	20240927	191600	1019278140	12960	12960	12960	12960	0
57	20240927	191500	1019278140	12960	12960	12960	12960	0
58	20240927	191400	1019278140	12960	12960	12960	12960	0
59	20240927	191300	1019278140	12960	12960	12960	12960	0
60	20240927	191200	1019278140	12960	12960	12960	12960	0
61	20240927	191100	1019278140	12960	12960	12960	12960	0
62	20240927	191000	1019278140	12960	12960	12960	12960	1570
63	20240927	190900	1019278140	12960	12960	12960	12960	0
64	20240927	190800	1019278140	12960	12960	12960	12960	0
65	20240927	190700	1019278140	12960	12960	12960	12960	0
66	20240927	190600	1019278140	12960	12960	12960	12960	0
67	20240927	190500	1019278140	12960	12960	12960	12960	0
68	20240927	190400	1019278140	12960	12960	12960	12960	0
69	20240927	190300	1019278140	12960	12960	12960	12960	0
70	20240927	190200	1019278140	12960	12960	12960	12960	0
71	20240927	190100	1019278140	12960	12960	12960	12960	0
72	20240927	190000	1019278140	12960	12960	12960	12960	0
73	20240927	185900	1019278140	12960	12960	12960	12960	0
74	20240927	185800	1019278140	12960	12960	12960	12960	0
75	20240927	185700	1019278140	12960	12960	12960	12960	0
76	20240927	185600	1019278140	12960	12960	12960	12960	0
77	20240927	185500	1019278140	12960	12960	12960	12960	0
78	20240927	185400	1019278140	12960	12960	12960	12960	0
79	20240927	185300	1019278140	12960	12960	12960	12960	0
80	20240927	185200	1019278140	12960	12960	12960	12960	0
81	20240927	185100	1019278140	12960	12960	12960	12960	0
82	20240927	185000	1019278140	12960	12960	12960	12960	0
83	20240927	184900	1019278140	12960	12960	12960	12960	0
84	20240927	184800	1019278140	12960	12960	12960	12960	0
85	20240927	184700	1019278140	12960	12960	12960	12960	0
86	20240927	184600	1019278140	12960	12960	12960	12960	0
87	20240927	184500	1019278140	12960	12960	12960	12960	0
88	20240927	184400	1019278140	12960	12960	12960	12960	0
89	20240927	184300	1019278140	12960	12960	12960	12960	0
90	20240927	184200	1019278140	12960	12960	12960	12960	0
91	20240927	184100	1019278140	12960	12960	12960	12960	0
92	20240927	184000	1019278140	12960	12960	12960	12960	1570
93	20240927	183900	1019278140	12960	12960	12960	12960	0
94	20240927	183800	1019278140	12960	12960	12960	12960	0
95	20240927	183700	1019278140	12960	12960	12960	12960	0
96	20240927	183600	1019278140	12960	12960	12960	12960	0
97	20240927	183500	1019278140	12960	12960	12960	12960	0
98	20240927	183400	1019278140	12960	12960	12960	12960	0
99	20240927	183300	1019278140	12960	12960	12960	12960	0
100	20240927	183200	1019278140	12960	12960	12960	12960	0
101	20240927	183100	1019278140	12960	12960	12960	12960	0
102	20240927	183000	1019278140	12960	12960	12960	12960	0
103	20240927	182900	1019278140	12960	12960	12960	12960	0
104	20240927	182800	1019278140	12960	12960	12960	12960	0
105	20240927	182700	1019278140	12960	12960	12960	12960	0
106	20240927	182600	1019278140	12960	12960	12960	12960	0
107	20240927	182500	1019278140	12960	12960	12960	12960	0
108	20240927	182400	1019278140	12960	12960	12960	12960	0
109	20240927	182300	1019278140	12960	12960	12960	12960	0
110	20240927	182200	1019278140	12960	12960	12960	12960	0
111	20240927	182100	1019278140	12960	12960	12960	12960	0
112	20240927	182000	1019278140	12960	12960	12960	12960	0
113	20240927	181900	1019278140	12960	12960	12960	12960	0
114	20240927	181800	1019278140	12960	12960	12960	12960	0
115	20240927	181700	1019278140	12960	12960	12960	12960	0
116	20240927	181600	1019278140	12960	12960	12960	12960	0
117	20240927	181500	1019278140	12960	12960	12960	12960	0
118	20240927	181400	1019278140	12960	12960	12960	12960	0
119	20240927	181300	1019278140	12960	12960	12960	12960	0
120	20240927	181200	1019278140	12960	12960	12960	12960	0
121	20240927	181100	1019278140	12960	12960	12960	12960	0
122	20240927	181000	1019278140	12960	12960	12960	12960	1570
123	20240927	180900	1019278140	12960	12960	12960	12960	0
124	20240927	180800	1019278140	12960	12960	12960	12960	0
125	20240927	180700	1019278140	12960	12960	12960	12960	0
126	20240927	180600	1019278140	12960	12960	12960	12960	0
127	20240927	180500	1019278140	12960	12960	12960	12960	0
128	20240927	180400	1019278140	12960	12960	12960	12960	0
129	20240927	180300	1019278140	12960	12960	12960	12960	0
130	20240927	180200	1019278140	12960	12960	12960	12960	0
131	20240927	180100	1019278140	12960	12960	12960	12960	0
132	20240927	180000	1019278140	12960	12960	12960	12960	0
133	20240927	175900	1019278140	12960	12960	12960	12960	0
134	20240927	175800	1019278140	12960	12960	12960	12960	0
135	20240927	175700	1019278140	12960	12960	12960	12960	0
136	20240927	175600	1019278140	12960	12960	12960	12960	0
137	20240927	175500	1019278140	12960	12960	12960	12960	0
138	20240927	175400	1019278140	12960	12960	12960	12960	0
139	20240927	175300	1019278140	12960	12960	12960	12960	0
140	20240927	175200	1019278140	12960	12960	12960	12960	0
141	20240927	175100	1019278140	12960	12960	12960	12960	0
142	20240927	175000	1019278140	12960	12960	12960	12960	0
143	20240927	174900	1019278140	12960	12960	12960	12960	0
144	20240927	174800	1019278140	12960	12960	12960	12960	0
145	20240927	174700	1019278140	12960	12960	12960	12960	0
146	20240927	174600	1019278140	12960	12960	12960	12960	0
147	20240927	174500	1019278140	12960	12960	12960	12960	0
148	20240927	174400	1019278140	12960	12960	12960	12960	0
149	20240927	174300	1019278140	12960	12960	12960	12960	0
150	20240927	174200	1019278140	12960	12960	12960	12960	0
151	20240927	174100	1019278140	12960	12960	12960	12960	0
152	20240927	174000	1019278140	12960	12960	12960	12960	1570
153	20240927	173900	1019278140	12960	12960	12960	12960	0
154	20240927	173800	1019278140	12960	12960	12960	12960	0
155	20240927	173700	1019278140	12960	12960	12960	12960	0
156	20240927	173600	1019278140	12960	12960	12960	12960	0
157	20240927	173500	1019278140	12960	12960	12960	12960	0
158	20240927	173400	1019278140	12960	12960	12960	12960	0
159	20240927	173300	1019278140	12960	12960	12960	12960	0
160	20240927	173200	1019278140	12960	12960	12960	12960	0
161	20240927	173100	1019278140	12960	12960	12960	12960	0
162	20240927	173000	1019278140	12960	12960	12960	12960	0
163	20240927	172900	1019278140	12960	12960	12960	12960	0
164	20240927	172800	1019278140	12960	12960	12960	12960	0
165	20240927	172700	1019278140	12960	12960	12960	12960	0
166	20240927	172600	1019278140	12960	12960	12960	12960	0
167	20240927	172500	1019278140	12960	12960	12960	12960	0
168	20240927	172400	1019278140	12960	12960	12960	12960	0
169	20240927	172300	1019278140	12960	12960	12960	12960	0
170	20240927	172200	1019278140	12960	12960	12960	12960	0
171	20240927	172100	1019278140	12960	12960	12960	12960	0
172	20240927	172000	1019278140	12960	12960	12960	12960	0
173	20240927	171900	1019278140	12960	12960	12960	12960	0
174	20240927	171800	1019278140	12960	12960	12960	12960	0
175	20240927	171700	1019278140	12960	12960	12960	12960	0
176	20240927	171600	1019278140	12960	12960	12960	12960	0
177	20240927	171500	1019278140	12960	12960	12960	12960	0
178	20240927	171400	1019278140	12960	12960	12960	12960	0
179	20240927	171300	1019278140	12960	12960	12960	12960	0
180	20240927	171200	1019278140	12960	12960	12960	12960	0
181	20240927	171100	1019278140	12960	12960	12960	12960	0
182	20240927	171000	1019278140	12960	12960	12960	12960	1570
183	20240927	170900	1019278140	12960	12960	12960	12960	0
184	20240927	170800	1019278140	12960	12960	12960	12960	0
185	20240927	170700	1019278140	12960	12960	12960	12960	0
186	20240927	170600	1019278140	12960	12960	12960	12960	0
187	20240927	170500	1019278140	12960	12960	12960	12960	0
188	20240927	170400	1019278140	12960	12960	12960	12960	0
189	20240927	170300	1019278140	12960	12960	12960	12960	0
190	20240927	170200	1019278140	12960	12960	12960	12960	0
191	20240927	170100	1019278140	12960	12960	12960	12960	0
192	20240927	170000	1019278140	12960	12960	12960	12960	0
193	20240927	165900	1019278140	12960	12960	12960	12960	0
194	20240927	165800	1019278140	12960	12960	12960	12960	0
195	20240927	165700	1019278140	12960	12960	12960	12960	0
196	20240927	165600	1019278140	12960	12960	12960	12960	0
197	20240927	165500	1019278140	12960	12960	12960	12960	0
198	20240927	165400	1019278140	12960	12960	12960	12960	0
199	20240927	165300	1019278140	12960	12960	12960	12960	0
200	20240927	165200	1019278140	12960	12960	12960	12960	0
201	20240927	165100	1019278140	12960	12960	12960	12960	0
202	20240927	165000	1019278140	12960	12960	12960	12960	0
203	20240927	164900	1019278140	12960	12960	12960	12960	0
204	20240927	164800	1019278140	12960	12960	12960	12960	0
205	20240927	164700	1019278140	12960	12960	12960	12960	0
206	20240927	164600	1019278140	12960	12960	12960	12960	0
207	20240927	164500	1019278140	12960	12960	12960	12960	0
208	20240927	164400	1019278140	12960	12960	12960	12960	0
209	20240927	164300	1019278140	12960	12960	12960	12960	0
210	20240927	164200	1019278140	12960	12960	12960	12960	0
211	20240927	164100	1019278140	12960	12960	12960	12960	0
212	20240927	164000	1019278140	12960	12960	12960	12960	1570
213	20240927	163900	1019278140	12960	12960	12960	12960	0
214	20240927	163800	1019278140	12960	12960	12960	12960	0
215	20240927	163700	1019278140	12960	12960	12960	12960	0
216	20240927	163600	1019278140	12960	12960	12960	12960	0
217	20240927	163500	1019278140	12960	12960	12960	12960	0
218	20240927	163400	1019278140	12960	12960	12960	12960	0
219	20240927	163300	1019278140	12960	12960	12960	12960	0
220	20240927	163200	1019278140	12960	12960	12960	12960	0
221	20240927	163100	1019278140	12960	12960	12960	12960	0
222	20240927	163000	1019278140	12960	12960	12960	12960	0
223	20240927	162900	1019278140	12960	12960	12960	12960	0
224	20240927	162800	1019278140	12960	12960	12960	12960	0
225	20240927	162700	1019278140	12960	12960	12960	12960	0
226	20240927	162600	1019278140	12960	12960	12960	12960	0
227	20240927	162500	1019278140	12960	12960	12960	12960	0
228	20240927	162400	1019278140	12960	12960	12960	12960	0
229	20240927	162300	1019278140	12960	12960	12960	12960	0
230	20240927	162200	1019278140	12960	12960	12960	12960	0
231	20240927	162100	1019278140	12960	12960	12960	12960	0
232	20240927	162000	1019278140	12960	12960	12960	12960	0
233	20240927	161900	1019278140	12960	12960	12960	12960	0
234	20240927	161800	1019278140	12960	12960	12960	12960	0
235	20240927	161700	1019278140	12960	12960	12960	12960	0
236	20240927	161600	1019278140	12960	12960	12960	12960	0
237	20240927	161500	1019278140	12960	12960	12960	12960	0
238	20240927	161400	1019278140	12960	12960	12960	12960	0
239	20240927	161300	1019278140	12960	12960	12960	12960	0
240	20240927	161200	1019278140	12960	12960	12960	12960	0
241	20240927	161100	1019278140	12960	12960	12960	12960	0
242	20240927	161000	1019278140	12960	12960	12960	12960	1570
243	20240927	160900	1019278140	12960	12960	12960	12960	0
244	20240927	160800	1019278140	12960	12960	12960	12960	0
245	20240927	160700	1019278140	12960	12960	12960	12960	0
246	20240927	160600	1019278140	12960	12960	12960	12960	0
247	20240927	160500	1019278140	12960	12960	12960	12960	0
248	20240927	160400	1019278140	12960	12960	12960	12960	0
249	20240927	160300	1019278140	12960	12960	12960	12960	0
250	20240927	160200	1019278140	12960	12960	12960	12960	0
251	20240927	160100	1019278140	12960	12960	12960	12960	0
252	20240927	160000	1019278140	12960	12960	12960	12960	0
253	20240927	155900	1019278140	12960	12960	12960	12960	0
254	20240927	155800	1019278140	12960	12960	12960	12960	0
255	20240927	155700	1019278140	12960	12960	12960	12960	0
256	20240927	155600	1019278140	12960	12960	12960	12960	0
257	20240927	155500	1019278140	12960	12960	12960	12960	0
258	20240927	155400	1019278140	12960	12960	12960	12960	0
259	20240927	155300	1019278140	12960	12960	12960	12960	0
260	20240927	155200	1019278140	12960	12960	12960	12960	0
261	20240927	155100	1019278140	12960	12960	12960	12960	0
262	20240927	155000	1019278140	12960	12960	12960	12960	0
263	20240927	154900	1019278140	12960	12960	12960	12960	0
264	20240927	154800	1019278140	12960	12960	12960	12960	0
265	20240927	154700	1019278140	12960	12960	12960	12960	0
266	20240927	154600	1019278140	12960	12960	12960	12960	0
267	20240927	154500	1019278140	12960	12960	12960	12960	0
268	20240927	154400	1019278140	12960	12960	12960	12960	0
269	20240927	154300	1019278140	12960	12960	12960	12960	0
270	20240927	154200	1019278140	12960	12960	12960	12960	0
271	20240927	154100	1019278140	12960	12960	12960	12960	0
272	20240927	154000	1019278140	12960	12960	12960	12960	1570
273	20240927	153900	1019278140	12960	12960	12960	12960	0
274	20240927	153800	1019278140	12960	12960	12960	12960	0
275	20240927	153700	1019278140	12960	12960	12960	12960	0
276	20240927	153600	1019278140	12960	12960	12960	12960	0
277	20240927	153500	1019278140	12960	12960	12960	12960	0
278	20240927	153400	1019278140	12960	12960	12960	12960	0
279	20240927	153300	1019278140	12960	12960	12960	12960	0
280	20240927	153200	1019278140	12960	12960	12960	12960	0
281	20240927	153100	1019278140	12960	12960	12960	12960	0
282	20240927	153000	1019278140	12960	12960	12960	12960	1570
283	20240927	152900	998930940	12980	12980	12980	12980	0
284	20240927	152800	998930940	12980	12980	12980	12980	0
285	20240927	152700	998930940	12980	12980	12980	12980	0
286	20240927	152600	998930940	12980	12980	12980	12980	0
287	20240927	152500	998930940	12980	12980	12980	12980	0
288	20240927	152400	998930940	12980	12980	12980	12980	0
289	20240927	152300	998930940	12980	12980	12980	12980	0
290	20240927	152200	998930940	12980	12980	12980	12980	0
291	20240927	152100	998930940	12980	12980	12980	12980	0
292	20240927	152000	998930940	12980	12980	12980	12980	0
293	20240927	151900	998930940	12980	12970	12980	12970	186
294	20240927	151800	996518470	12970	12990	12990	12970	98
295	20240927	151700	995246400	12980	12980	12980	12980	0
296	20240927	151600	995246400	12980	12990	12990	12980	55
297	20240927	151500	994532000	13000	13000	13000	13000	0
298	20240927	151400	994532000	13000	13000	13000	13000	0
299	20240927	151300	994532000	13000	12990	13000	12990	5
300	20240927	151200	994467040	13000	13000	13000	13000	7
301	20240927	151100	994376040	12980	12980	12980	12980	0
302	20240927	151000	994376040	12980	12980	12980	12980	1
303	20240927	150900	994363060	12990	13020	13020	12990	91
304	20240927	150800	993180230	13040	13040	13040	13040	0
305	20240927	150700	993180230	13040	13040	13040	13040	0
306	20240927	150600	993180230	13040	13040	13040	13040	0
307	20240927	150500	993180230	13040	13040	13040	13040	9
308	20240927	150400	993062870	13000	13000	13000	13000	16
309	20240927	150300	992854870	13000	13000	13000	12990	360
310	20240927	150200	988177930	13000	13000	13000	13000	10
311	20240927	150100	988047930	13000	13000	13000	13000	0
312	20240927	150000	988047930	13000	13000	13000	13000	120
313	20240927	145900	986487930	13040	13030	13040	13000	411
314	20240927	145800	981144580	13000	13000	13000	13000	706
315	20240927	145700	971966580	13000	13010	13010	13000	78
316	20240927	145600	970951810	13000	13000	13000	13000	393
317	20240927	145500	965842810	13000	13020	13020	13000	3043
318	20240927	145400	926281510	13030	13030	13030	13030	0
319	20240927	145300	926281510	13030	13030	13030	13030	0
320	20240927	145200	926281510	13030	13030	13030	13030	1
321	20240927	145100	926268480	13030	13030	13030	13030	220
322	20240927	145000	923401880	13030	13030	13030	13030	300
323	20240927	144900	919492880	13030	13030	13040	13030	364
324	20240927	144800	914749940	13030	13030	13030	13030	118
325	20240927	144700	913212400	13030	13030	13030	13030	0
326	20240927	144600	913212400	13030	13050	13050	13030	2
327	20240927	144500	913186320	13050	13050	13050	13050	0
328	20240927	144400	913186320	13050	13050	13080	13040	104
329	20240927	144300	911829100	13080	13080	13080	13080	0
330	20240927	144200	911829100	13080	13020	13080	13020	108
331	20240927	144100	910422530	13080	13000	13080	13000	239
332	20240927	144000	907307610	13000	13020	13020	13000	669
333	20240927	143900	898605340	13020	13020	13020	13020	0
334	20240927	143800	898605340	13020	13030	13030	13020	166
335	20240927	143700	896442510	13040	13050	13050	13040	193
336	20240927	143600	893925780	13050	13040	13080	13040	15
337	20240927	143500	893730090	13040	13040	13040	13040	102
338	20240927	143400	892400010	13080	13070	13080	13050	130
339	20240927	143300	890700840	13050	13060	13060	13050	147
340	20240927	143200	888782340	13090	13070	13090	13050	179
341	20240927	143100	886445350	13060	13090	13090	13060	5
342	20240927	143000	886379970	13120	13090	13120	13090	13
343	20240927	142900	886209770	13110	13050	13120	13050	22
344	20240927	142800	885922540	13130	13120	13130	13120	1653
345	20240927	142700	864235020	13150	13050	13150	13050	992
346	20240927	142600	851231820	13100	13060	13100	13060	121
347	20240927	142500	849649500	13050	13060	13060	13050	173
348	20240927	142400	847391840	13080	13080	13080	13080	1
349	20240927	142300	847378760	13090	13090	13090	13090	72
350	20240927	142200	846436280	13080	13060	13080	13060	618
351	20240927	142100	838360060	13060	13010	13060	13010	562
352	20240927	142000	831047570	13010	13020	13040	13010	149
353	20240927	141900	829108940	13030	13060	13060	13030	35
354	20240927	141800	828651890	13000	13000	13000	13000	10
355	20240927	141700	828521890	13070	13070	13070	13070	1
356	20240927	141600	828508820	13000	12940	13000	12940	3960
357	20240927	141500	777100410	12900	12900	12900	12900	10
358	20240927	141400	776971410	12900	12910	12910	12900	50
359	20240927	141300	776326360	12900	12900	12900	12900	10
360	20240927	141200	776197360	12910	12910	12910	12910	0
361	20240927	141100	776197360	12910	12910	12910	12910	10
362	20240927	141000	776068260	12950	12950	12950	12950	0
363	20240927	140900	776068260	12950	12950	12950	12950	114
364	20240927	140800	774591960	12900	12900	12950	12900	57
365	20240927	140700	773854630	12900	12900	12900	12900	1
366	20240927	140600	773841730	12890	12890	12890	12890	10
367	20240927	140500	773712830	12890	12890	12890	12890	26
368	20240927	140400	773377690	12880	12880	12880	12880	10
369	20240927	140300	773248890	12880	12880	12880	12880	0
370	20240927	140200	773248890	12880	12880	12880	12880	71
371	20240927	140100	772334410	12880	12880	12880	12880	10
372	20240927	140000	772205610	12890	12890	12890	12890	40
373	20240927	135900	771690010	12890	12900	12900	12890	79
374	20240927	135800	770671100	12950	12950	12950	12950	1
375	20240927	135700	770658150	12900	12900	12900	12900	10
376	20240927	135600	770529150	12900	12900	12900	12900	26
377	20240927	135500	770193750	12900	12900	12900	12900	0
378	20240927	135400	770193750	12900	12900	12900	12900	10
379	20240927	135300	770064750	12910	12910	12910	12910	0
380	20240927	135200	770064750	12910	12910	12910	12910	10
381	20240927	135100	769935650	12910	12910	12910	12910	0
382	20240927	135000	769935650	12910	12900	12910	12900	11
383	20240927	134900	769793740	12900	12900	12900	12900	0
384	20240927	134800	769793740	12900	12900	12900	12900	0
385	20240927	134700	769793740	12900	12900	12900	12900	15
386	20240927	134600	769600240	12910	12910	12910	12910	1
387	20240927	134500	769587330	12900	12900	12900	12900	10
388	20240927	134400	769458330	12900	12900	12900	12900	5
389	20240927	134300	769393830	12900	12900	12900	12900	10
390	20240927	134200	769264830	12900	12900	12900	12900	0
391	20240927	134100	769264830	12900	12900	12900	12900	1
392	20240927	134000	769251930	12900	12950	12950	12900	20
393	20240927	133900	768993430	12950	12950	12950	12950	1000
394	20240927	133800	756043430	12900	12900	12900	12900	10
395	20240927	133700	755914430	12890	12890	12890	12890	0
396	20240927	133600	755914430	12890	12890	12890	12890	10
397	20240927	133500	755785530	12880	12880	12880	12880	0
398	20240927	133400	755785530	12880	12880	12880	12880	42
399	20240927	133300	755244570	12880	12910	12910	12880	254
400	20240927	133200	751973020	12880	12880	12880	12880	0
401	20240927	133100	751973020	12880	12880	12880	12880	10
402	20240927	133000	751844220	12960	12960	12960	12960	0
403	20240927	132900	751844220	12960	12880	12960	12880	12
404	20240927	132800	751689500	12960	12960	12960	12960	0
405	20240927	132700	751689500	12960	12960	12960	12960	2
406	20240927	132600	751663580	12890	12930	12960	12890	710
407	20240927	132500	742472870	12930	12930	12930	12930	1
408	20240927	132400	742459940	12900	12900	12900	12900	10
409	20240927	132300	742330940	12930	12930	12930	12930	10
410	20240927	132200	742201640	12880	12870	12880	12870	11
411	20240927	132100	742060060	12870	12870	12870	12870	9
412	20240927	132000	741944230	12940	12870	12940	12870	577
413	20240927	131900	734510640	12870	12870	12870	12870	10
414	20240927	131800	734381940	12880	12880	12890	12880	6
415	20240927	131700	734304650	12880	12880	12880	12880	228
416	20240927	131600	731368010	12890	12890	12890	12890	0
417	20240927	131500	731368010	12890	12890	12890	12890	14
418	20240927	131400	731187550	12880	12890	12890	12880	16
419	20240927	131300	730981410	12880	12880	12880	12880	3
420	20240927	131200	730942770	12880	12880	12880	12880	7
421	20240927	131100	730852610	12870	12870	12870	12870	0
422	20240927	131000	730852610	12870	12870	12870	12870	10
423	20240927	130900	730723910	12870	12870	12870	12870	2
424	20240927	130800	730698170	12880	12900	12900	12880	168
425	20240927	130700	728534230	12880	12880	12880	12880	10
426	20240927	130600	728405430	12880	12890	12890	12880	10
427	20240927	130500	728276620	12900	12900	12900	12900	1
428	20240927	130400	728263720	12900	12900	12900	12900	4
429	20240927	130300	728212120	12890	12890	12890	12890	10
430	20240927	130200	728083220	12880	12880	12880	12880	0
431	20240927	130100	728083220	12880	12880	12880	12880	0
432	20240927	130000	728083220	12880	12930	12930	12880	11
433	20240927	125900	727941490	12930	12880	12930	12880	20
434	20240927	125800	727683390	12870	12870	12870	12870	10
435	20240927	125700	727554690	12870	12870	12870	12870	31
436	20240927	125600	727155720	12870	12870	12870	12870	10
437	20240927	125500	727027020	12870	12870	12870	12870	0
438	20240927	125400	727027020	12870	12870	12870	12870	0
439	20240927	125300	727027020	12870	12900	12930	12870	32
440	20240927	125200	726614220	12870	12870	12870	12870	0
441	20240927	125100	726614220	12870	12870	12870	12870	10
442	20240927	125000	726485520	12870	12870	12870	12870	30
443	20240927	124900	726099420	12860	12860	12860	12860	10
444	20240927	124800	725970820	12850	12850	12850	12850	0
445	20240927	124700	725970820	12850	12850	12850	12850	0
446	20240927	124600	725970820	12850	12850	12850	12850	25
447	20240927	124500	725649570	12850	12850	12850	12850	0
448	20240927	124400	725649570	12850	12850	12850	12850	10
449	20240927	124300	725521070	12850	12890	12890	12850	412
450	20240927	124200	720221660	12890	12900	12900	12890	11
451	20240927	124100	720079860	12900	12900	12900	12900	14
452	20240927	124000	719899260	12900	12900	12900	12900	0
453	20240927	123900	719899260	12900	12900	12900	12900	10
454	20240927	123800	719770260	12890	12890	12890	12890	0
455	20240927	123700	719770260	12890	12900	12900	12890	10
456	20240927	123600	719641350	12900	12900	12900	12900	12
457	20240927	123500	719486550	12900	12900	12900	12900	10
458	20240927	123400	719357550	12900	12900	12900	12900	0
459	20240927	123300	719357550	12900	12900	12900	12900	0
460	20240927	123200	719357550	12900	12890	12900	12890	11
461	20240927	123100	719215750	12990	12990	12990	12990	0
462	20240927	123000	719215750	12990	12970	12990	12900	40
463	20240927	122900	718697680	12970	12950	12970	12940	2004
464	20240927	122800	692743890	12890	12890	12890	12890	10
465	20240927	122700	692614990	12880	12880	12880	12880	0
466	20240927	122600	692614990	12880	12880	12880	12880	0
467	20240927	122500	692614990	12880	12930	12940	12880	185
468	20240927	122400	690221840	12930	12930	12930	12930	1
469	20240927	122300	690208910	12880	12880	12880	12880	19
470	20240927	122200	689964190	12880	12910	12910	12880	130
471	20240927	122100	688288200	12900	12900	12900	12900	10
472	20240927	122000	688159200	12970	12890	12970	12890	5205
473	20240927	121900	620995040	12890	12870	12890	12870	644
474	20240927	121800	612700400	12870	12880	12880	12870	290
475	20240927	121700	608965800	12880	12880	12880	12880	50
476	20240927	121600	608321800	12880	12870	12880	12870	95
477	20240927	121500	607098300	12870	12870	12870	12870	0
478	20240927	121400	607098300	12870	12870	12870	12870	30
479	20240927	121300	606712200	12870	12870	12870	12870	0
480	20240927	121200	606712200	12870	12870	12870	12870	0
481	20240927	121100	606712200	12870	12870	12870	12870	10
482	20240927	121000	606583500	12870	12870	12870	12870	34
483	20240927	120900	606145920	12860	12860	12860	12860	10
484	20240927	120800	606017320	12880	12880	12880	12880	1
485	20240927	120700	606004440	12840	12840	12840	12840	0
486	20240927	120600	606004440	12840	12840	12840	12840	10
487	20240927	120500	605876040	12850	12850	12850	12850	997
488	20240927	120400	593064590	12840	12850	12850	12840	12
489	20240927	120300	592910490	12850	12850	12850	12850	83
490	20240927	120200	591843940	12830	12850	12850	12830	48
491	20240927	120100	591227340	12850	12850	12850	12850	17
492	20240927	120000	591008890	12850	12840	12850	12840	1026
493	20240927	115900	577824840	12830	12830	12830	12830	11
494	20240927	115800	577683710	12830	12840	12850	12830	686
495	20240927	115700	568877740	12840	12850	12850	12840	362
496	20240927	115600	564228680	12850	12860	12860	12850	128
497	20240927	115500	562583270	12860	12860	12860	12860	10
498	20240927	115400	562454670	12850	12850	12850	12850	10
499	20240927	115300	562326170	12890	12870	12890	12850	2046
500	20240927	115200	536024450	12860	12880	12880	12860	489
501	20240927	115100	529732180	12880	12880	12880	12880	0
502	20240927	115000	529732180	12880	12890	12890	12880	1377
503	20240927	114900	511988920	12900	12910	12910	12900	1171
504	20240927	114800	496878590	12920	12920	12920	12910	42
505	20240927	114700	496336050	12920	12920	12920	12920	7
506	20240927	114600	496245610	12920	12920	12920	12920	547
507	20240927	114500	489178370	12920	12930	12930	12920	542
508	20240927	114400	482172770	12940	12940	12940	12940	4
509	20240927	114300	482121010	12940	12930	12940	12930	21
510	20240927	114200	481849370	12940	12940	12940	12940	100
511	20240927	114100	480555370	12930	12930	12930	12930	10
512	20240927	114000	480426070	12940	12940	12940	12940	1
513	20240927	113900	480413130	12930	12930	12930	12930	0
514	20240927	113800	480413130	12930	12930	12930	12930	10
515	20240927	113700	480283830	12930	12930	12930	12930	0
516	20240927	113600	480283830	12930	12930	12930	12930	10
517	20240927	113500	480154530	12940	12940	12940	12940	20
518	20240927	113400	479895730	12940	12930	12940	12930	22
519	20240927	113300	479611150	12940	12940	12940	12930	21
520	20240927	113200	479339420	12940	12940	12940	12940	50
521	20240927	113100	478692420	12950	12950	12950	12950	225
522	20240927	113000	475778670	12950	12940	12950	12940	52
523	20240927	112900	475105770	12940	12950	12950	12940	505
524	20240927	112800	468566120	12950	12950	12950	12950	0
525	20240927	112700	468566120	12950	12950	12950	12950	10
526	20240927	112600	468436620	12960	12960	12960	12960	8
527	20240927	112500	468332940	12960	12960	12960	12960	4
528	20240927	112400	468281100	12960	12950	12960	12950	40
529	20240927	112300	467762800	12960	12960	12960	12960	1
530	20240927	112200	467749840	12960	12960	12960	12960	17
531	20240927	112100	467529520	12960	12960	12960	12960	0
532	20240927	112000	467529520	12960	12950	12960	12950	36
533	20240927	111900	467063060	12950	12960	12960	12950	620
534	20240927	111800	459032470	12970	12970	12970	12970	407
535	20240927	111700	453753680	12970	12970	12970	12970	510
536	20240927	111600	447138980	12980	12990	12990	12980	245
537	20240927	111500	443958870	13000	13000	13000	12970	38
538	20240927	111400	443465170	13000	13000	13000	13000	1
539	20240927	111300	443452170	12990	12960	12990	12960	199
540	20240927	111200	440870030	12960	12960	12960	12960	250
541	20240927	111100	437630030	12960	12960	12960	12960	20
542	20240927	111000	437370830	12960	12970	12970	12960	27
543	20240927	110900	437020740	12970	12970	12970	12970	0
544	20240927	110800	437020740	12970	12970	12970	12970	23
545	20240927	110700	436722430	12970	12970	12970	12970	0
546	20240927	110600	436722430	12970	12970	12970	12970	10
547	20240927	110500	436592730	12970	12970	12970	12970	10
548	20240927	110400	436463030	12970	12970	12970	12970	0
549	20240927	110300	436463030	12970	12970	12970	12970	10
550	20240927	110200	436333330	12970	12970	12970	12970	1
551	20240927	110100	436320360	12980	12980	12980	12980	1
552	20240927	110000	436307380	12990	12990	12990	12990	1
553	20240927	105900	436294390	12970	12970	12970	12970	10
554	20240927	105800	436164690	12970	12970	12970	12970	0
555	20240927	105700	436164690	12970	12970	12970	12970	0
556	20240927	105600	436164690	12970	12970	12970	12970	16
557	20240927	105500	435957170	12980	12980	12980	12980	331
558	20240927	105400	431660790	12980	12980	12980	12980	12
559	20240927	105300	431505030	12980	12980	12980	12980	0
560	20240927	105200	431505030	12980	12990	12990	12980	161
561	20240927	105100	429414250	13000	13000	13000	13000	20
562	20240927	105000	429154250	13000	13000	13000	13000	0
563	20240927	104900	429154250	13000	13000	13000	13000	10
564	20240927	104800	429024250	12990	12990	12990	12990	0
565	20240927	104700	429024250	12990	12990	12990	12990	10
566	20240927	104600	428894350	12980	12980	12980	12980	0
567	20240927	104500	428894350	12980	12980	12980	12980	1
568	20240927	104400	428881370	13010	13010	13010	13010	10
569	20240927	104300	428751270	13070	13070	13070	13070	1
570	20240927	104200	428738200	13000	12990	13100	12990	5012
571	20240927	104100	363152610	12980	12990	12990	12980	4
572	20240927	104000	363100680	13000	13000	13000	13000	1
573	20240927	103900	363087680	13010	13010	13010	13010	1
574	20240927	103800	363074670	13000	13010	13020	13000	4
575	20240927	103700	363022640	12990	13010	13010	12990	2572
576	20240927	103600	329586610	13020	13010	13020	13010	34
577	20240927	103500	329143960	13020	13020	13020	13020	0
578	20240927	103400	329143960	13020	13020	13020	13020	0
579	20240927	103300	329143960	13020	13010	13020	13010	20
580	20240927	103200	328883750	13020	13020	13020	13020	1
581	20240927	103100	328870730	13010	13020	13020	13010	178
582	20240927	103000	326553640	13000	13000	13000	13000	0
583	20240927	102900	326553640	13000	13000	13000	13000	500
584	20240927	102800	320053640	13020	13020	13020	13020	0
585	20240927	102700	320053640	13020	13020	13020	13020	1
586	20240927	102600	320040620	13000	13000	13000	13000	40
587	20240927	102500	319520620	13020	13020	13020	13020	0
588	20240927	102400	319520620	13020	13020	13020	13020	39
589	20240927	102300	319012840	13020	13020	13020	13020	20
590	20240927	102200	318752440	13020	13020	13020	13020	0
591	20240927	102100	318752440	13020	13020	13020	13020	9
592	20240927	102000	318635260	13020	13020	13020	13020	1
593	20240927	101900	318622240	13010	13010	13010	13010	16
594	20240927	101800	318414080	13010	12950	13010	12950	674
595	20240927	101700	309664910	12980	12980	12980	12980	1
596	20240927	101600	309651930	12950	12980	12980	12940	100
597	20240927	101500	308357300	12940	12950	12950	12940	800
598	20240927	101400	298004400	12940	12940	12940	12940	2
599	20240927	101300	297978520	12940	12940	12940	12940	0
600	20240927	101200	297978520	12940	12940	12940	12940	13
601	20240927	101100	297810300	12930	12930	12930	12930	0
602	20240927	101000	297810300	12930	12980	12980	12930	2
603	20240927	100900	297784390	12930	12930	12930	12930	838
604	20240927	100800	286949050	12930	12940	12940	12930	80
605	20240927	100700	285914390	12940	12940	12940	12940	140
606	20240927	100600	284102790	12950	12950	12950	12950	1
607	20240927	100500	284089840	12940	12950	12950	12940	10
608	20240927	100400	283960420	12950	12950	12950	12950	10
609	20240927	100300	283830920	12940	12930	12940	12930	596
610	20240927	100200	276124540	12930	12930	12930	12930	30
611	20240927	100100	275736640	12930	12920	12930	12920	78
612	20240927	100000	274728870	12920	12920	12920	12920	1
613	20240927	095900	274715950	12920	12900	12920	12890	520
614	20240927	095800	268008100	12900	12920	12920	12900	566
615	20240927	095700	260703640	12930	12930	12930	12930	43
616	20240927	095600	260147650	12900	12930	12930	12900	51
617	20240927	095500	259489490	12910	12920	12920	12910	431
618	20240927	095400	253922910	12920	12940	12940	12920	879
619	20240927	095300	242557880	12950	12960	12960	12950	168
620	20240927	095200	240382170	12950	12950	12950	12950	0
621	20240927	095100	240382170	12950	12990	12990	12950	2000
622	20240927	095000	214455560	12990	12990	12990	12990	100
623	20240927	094900	213156560	12990	13000	13000	12990	1506
624	20240927	094800	193585000	13000	13000	13000	13000	1
625	20240927	094700	193572000	13010	13010	13020	13000	15
626	20240927	094600	193376850	13010	13000	13010	13000	300
627	20240927	094500	189476790	13000	13000	13000	13000	453
628	20240927	094400	183587790	13010	13010	13010	13010	3
629	20240927	094300	183548760	13010	13020	13020	13010	91
630	20240927	094200	182364830	13020	13020	13020	13020	0
631	20240927	094100	182364830	13020	13020	13020	13020	10
632	20240927	094000	182234630	13010	13000	13010	13000	20
633	20240927	093900	181974520	13000	13020	13020	13000	312
634	20240927	093800	177912300	12980	12990	12990	12980	181
635	20240927	093700	175562290	12990	13000	13000	12990	723
636	20240927	093600	166167060	13010	13020	13020	13010	385
637	20240927	093500	161157810	13020	13030	13030	13020	408
638	20240927	093400	155844660	13040	13030	13040	13030	42
639	20240927	093300	155297330	13040	13050	13050	13040	64
640	20240927	093200	154462600	13050	13040	13050	13040	42
641	20240927	093100	153914720	13040	13040	13040	13040	3
642	20240927	093000	153875600	13040	13040	13040	13040	10
643	20240927	092900	153745200	13000	13010	13010	13000	468
644	20240927	092800	147660480	13010	13050	13050	13010	1541
645	20240927	092700	127595830	13050	13050	13050	13020	819
646	20240927	092600	116918360	13050	13050	13050	13050	2
647	20240927	092500	116892260	13060	13060	13060	13060	1
648	20240927	092400	116879200	13060	13060	13060	13060	31
649	20240927	092300	116474340	13070	13050	13070	13050	114
650	20240927	092200	114984850	13070	13070	13070	13070	50
651	20240927	092100	114331350	13040	13070	13070	13040	453
652	20240927	092000	108421030	13080	13080	13080	13080	4
653	20240927	091900	108368710	13080	13080	13080	13080	4
654	20240927	091800	108316390	13100	13100	13100	13100	10
655	20240927	091700	108185390	13070	13090	13090	13070	888
656	20240927	091600	96569080	13100	13110	13110	13100	21
657	20240927	091500	96293970	13170	13170	13170	13170	1
658	20240927	091400	96280800	13090	13090	13090	13090	0
659	20240927	091300	96280800	13090	13080	13190	13070	1326
660	20240927	091200	78916270	13070	13050	13070	13050	237
661	20240927	091100	75820670	13050	13020	13050	13020	305
662	20240927	091000	71847120	13020	13060	13060	13020	1400
663	20240927	090900	53590610	13060	13100	13100	13060	83
664	20240927	090800	52505350	13100	13050	13100	13050	146
665	20240927	090700	50598550	13030	13100	13100	13010	1254
666	20240927	090600	34238650	13100	13100	13100	13100	129
667	20240927	090500	32548750	13100	13090	13100	13090	112
668	20240927	090400	31082650	13090	13170	13170	13090	519
669	20240927	090300	24277100	13170	13180	13180	13170	80
670	20240927	090200	23223490	13180	13150	13180	13110	933
671	20240927	090100	10986990	13150	13220	13220	13150	388
672	20240927	090000	5871190	13250	13290	13300	13250	442