KissMeData/053280/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193600	1282499420	5380	5380	5380	5380	11145
3	20240926	193500	1282499420	5380	5380	5380	5380	0
4	20240926	193400	1282499420	5380	5380	5380	5380	0
5	20240926	193300	1282499420	5380	5380	5380	5380	0
6	20240926	193200	1282499420	5380	5380	5380	5380	0
7	20240926	193100	1282499420	5380	5380	5380	5380	0
8	20240926	193000	1282499420	5380	5380	5380	5380	0
9	20240926	192900	1282499420	5380	5380	5380	5380	0
10	20240926	192800	1282499420	5380	5380	5380	5380	0
11	20240926	192700	1282499420	5380	5380	5380	5380	0
12	20240926	192600	1282499420	5380	5380	5380	5380	0
13	20240926	192500	1282499420	5380	5380	5380	5380	0
14	20240926	192400	1282499420	5380	5380	5380	5380	0
15	20240926	192300	1282499420	5380	5380	5380	5380	0
16	20240926	192200	1282499420	5380	5380	5380	5380	0
17	20240926	192100	1282499420	5380	5380	5380	5380	0
18	20240926	192000	1282499420	5380	5380	5380	5380	0
19	20240926	191900	1282499420	5380	5380	5380	5380	0
20	20240926	191800	1282499420	5380	5380	5380	5380	0
21	20240926	191700	1282499420	5380	5380	5380	5380	0
22	20240926	191600	1282499420	5380	5380	5380	5380	0
23	20240926	191500	1282499420	5380	5380	5380	5380	0
24	20240926	191400	1282499420	5380	5380	5380	5380	0
25	20240926	191300	1282499420	5380	5380	5380	5380	0
26	20240926	191200	1282499420	5380	5380	5380	5380	0
27	20240926	191100	1282499420	5380	5380	5380	5380	0
28	20240926	191000	1282499420	5380	5380	5380	5380	0
29	20240926	190900	1282499420	5380	5380	5380	5380	0
30	20240926	190800	1282499420	5380	5380	5380	5380	0
31	20240926	190700	1282499420	5380	5380	5380	5380	0
32	20240926	190600	1282499420	5380	5380	5380	5380	11145
33	20240926	190500	1282499420	5380	5380	5380	5380	0
34	20240926	190400	1282499420	5380	5380	5380	5380	0
35	20240926	190300	1282499420	5380	5380	5380	5380	0
36	20240926	190200	1282499420	5380	5380	5380	5380	0
37	20240926	190100	1282499420	5380	5380	5380	5380	0
38	20240926	190000	1282499420	5380	5380	5380	5380	0
39	20240926	185900	1282499420	5380	5380	5380	5380	0
40	20240926	185800	1282499420	5380	5380	5380	5380	0
41	20240926	185700	1282499420	5380	5380	5380	5380	0
42	20240926	185600	1282499420	5380	5380	5380	5380	0
43	20240926	185500	1282499420	5380	5380	5380	5380	0
44	20240926	185400	1282499420	5380	5380	5380	5380	0
45	20240926	185300	1282499420	5380	5380	5380	5380	0
46	20240926	185200	1282499420	5380	5380	5380	5380	0
47	20240926	185100	1282499420	5380	5380	5380	5380	0
48	20240926	185000	1282499420	5380	5380	5380	5380	0
49	20240926	184900	1282499420	5380	5380	5380	5380	0
50	20240926	184800	1282499420	5380	5380	5380	5380	0
51	20240926	184700	1282499420	5380	5380	5380	5380	0
52	20240926	184600	1282499420	5380	5380	5380	5380	0
53	20240926	184500	1282499420	5380	5380	5380	5380	0
54	20240926	184400	1282499420	5380	5380	5380	5380	0
55	20240926	184300	1282499420	5380	5380	5380	5380	0
56	20240926	184200	1282499420	5380	5380	5380	5380	0
57	20240926	184100	1282499420	5380	5380	5380	5380	0
58	20240926	184000	1282499420	5380	5380	5380	5380	0
59	20240926	183900	1282499420	5380	5380	5380	5380	0
60	20240926	183800	1282499420	5380	5380	5380	5380	0
61	20240926	183700	1282499420	5380	5380	5380	5380	0
62	20240926	183600	1282499420	5380	5380	5380	5380	11145
63	20240926	183500	1282499420	5380	5380	5380	5380	0
64	20240926	183400	1282499420	5380	5380	5380	5380	0
65	20240926	183300	1282499420	5380	5380	5380	5380	0
66	20240926	183200	1282499420	5380	5380	5380	5380	0
67	20240926	183100	1282499420	5380	5380	5380	5380	0
68	20240926	183000	1282499420	5380	5380	5380	5380	0
69	20240926	182900	1282499420	5380	5380	5380	5380	0
70	20240926	182800	1282499420	5380	5380	5380	5380	0
71	20240926	182700	1282499420	5380	5380	5380	5380	0
72	20240926	182600	1282499420	5380	5380	5380	5380	0
73	20240926	182500	1282499420	5380	5380	5380	5380	0
74	20240926	182400	1282499420	5380	5380	5380	5380	0
75	20240926	182300	1282499420	5380	5380	5380	5380	0
76	20240926	182200	1282499420	5380	5380	5380	5380	0
77	20240926	182100	1282499420	5380	5380	5380	5380	0
78	20240926	182000	1282499420	5380	5380	5380	5380	0
79	20240926	181900	1282499420	5380	5380	5380	5380	0
80	20240926	181800	1282499420	5380	5380	5380	5380	0
81	20240926	181700	1282499420	5380	5380	5380	5380	0
82	20240926	181600	1282499420	5380	5380	5380	5380	0
83	20240926	181500	1282499420	5380	5380	5380	5380	0
84	20240926	181400	1282499420	5380	5380	5380	5380	0
85	20240926	181300	1282499420	5380	5380	5380	5380	0
86	20240926	181200	1282499420	5380	5380	5380	5380	0
87	20240926	181100	1282499420	5380	5380	5380	5380	0
88	20240926	181000	1282499420	5380	5380	5380	5380	0
89	20240926	180900	1282499420	5380	5380	5380	5380	0
90	20240926	180800	1282499420	5380	5380	5380	5380	0
91	20240926	180700	1282499420	5380	5380	5380	5380	0
92	20240926	180600	1282499420	5380	5380	5380	5380	11145
93	20240926	180500	1282499420	5380	5380	5380	5380	0
94	20240926	180400	1282499420	5380	5380	5380	5380	0
95	20240926	180300	1282499420	5380	5380	5380	5380	0
96	20240926	180200	1282499420	5380	5380	5380	5380	0
97	20240926	180100	1282499420	5380	5380	5380	5380	0
98	20240926	180000	1282499420	5380	5380	5380	5380	0
99	20240926	175900	1282499420	5380	5380	5380	5380	0
100	20240926	175800	1282499420	5380	5380	5380	5380	0
101	20240926	175700	1282499420	5380	5380	5380	5380	0
102	20240926	175600	1282499420	5380	5380	5380	5380	0
103	20240926	175500	1282499420	5380	5380	5380	5380	0
104	20240926	175400	1282499420	5380	5380	5380	5380	0
105	20240926	175300	1282499420	5380	5380	5380	5380	0
106	20240926	175200	1282499420	5380	5380	5380	5380	0
107	20240926	175100	1282499420	5380	5380	5380	5380	0
108	20240926	175000	1282499420	5380	5380	5380	5380	0
109	20240926	174900	1282499420	5380	5380	5380	5380	0
110	20240926	174800	1282499420	5380	5380	5380	5380	0
111	20240926	174700	1282499420	5380	5380	5380	5380	0
112	20240926	174600	1282499420	5380	5380	5380	5380	0
113	20240926	174500	1282499420	5380	5380	5380	5380	0
114	20240926	174400	1282499420	5380	5380	5380	5380	0
115	20240926	174300	1282499420	5380	5380	5380	5380	0
116	20240926	174200	1282499420	5380	5380	5380	5380	0
117	20240926	174100	1282499420	5380	5380	5380	5380	0
118	20240926	174000	1282499420	5380	5380	5380	5380	0
119	20240926	173900	1282499420	5380	5380	5380	5380	0
120	20240926	173800	1282499420	5380	5380	5380	5380	0
121	20240926	173700	1282499420	5380	5380	5380	5380	0
122	20240926	173600	1282499420	5380	5380	5380	5380	11145
123	20240926	173500	1282499420	5380	5380	5380	5380	0
124	20240926	173400	1282499420	5380	5380	5380	5380	0
125	20240926	173300	1282499420	5380	5380	5380	5380	0
126	20240926	173200	1282499420	5380	5380	5380	5380	0
127	20240926	173100	1282499420	5380	5380	5380	5380	0
128	20240926	173000	1282499420	5380	5380	5380	5380	0
129	20240926	172900	1282499420	5380	5380	5380	5380	0
130	20240926	172800	1282499420	5380	5380	5380	5380	0
131	20240926	172700	1282499420	5380	5380	5380	5380	0
132	20240926	172600	1282499420	5380	5380	5380	5380	0
133	20240926	172500	1282499420	5380	5380	5380	5380	0
134	20240926	172400	1282499420	5380	5380	5380	5380	0
135	20240926	172300	1282499420	5380	5380	5380	5380	0
136	20240926	172200	1282499420	5380	5380	5380	5380	0
137	20240926	172100	1282499420	5380	5380	5380	5380	0
138	20240926	172000	1282499420	5380	5380	5380	5380	0
139	20240926	171900	1282499420	5380	5380	5380	5380	0
140	20240926	171800	1282499420	5380	5380	5380	5380	0
141	20240926	171700	1282499420	5380	5380	5380	5380	0
142	20240926	171600	1282499420	5380	5380	5380	5380	0
143	20240926	171500	1282499420	5380	5380	5380	5380	0
144	20240926	171400	1282499420	5380	5380	5380	5380	0
145	20240926	171300	1282499420	5380	5380	5380	5380	0
146	20240926	171200	1282499420	5380	5380	5380	5380	0
147	20240926	171100	1282499420	5380	5380	5380	5380	0
148	20240926	171000	1282499420	5380	5380	5380	5380	0
149	20240926	170900	1282499420	5380	5380	5380	5380	0
150	20240926	170800	1282499420	5380	5380	5380	5380	0
151	20240926	170700	1282499420	5380	5380	5380	5380	0
152	20240926	170600	1282499420	5380	5380	5380	5380	11145
153	20240926	170500	1282499420	5380	5380	5380	5380	0
154	20240926	170400	1282499420	5380	5380	5380	5380	0
155	20240926	170300	1282499420	5380	5380	5380	5380	0
156	20240926	170200	1282499420	5380	5380	5380	5380	0
157	20240926	170100	1282499420	5380	5380	5380	5380	0
158	20240926	170000	1282499420	5380	5380	5380	5380	0
159	20240926	165900	1282499420	5380	5380	5380	5380	0
160	20240926	165800	1282499420	5380	5380	5380	5380	0
161	20240926	165700	1282499420	5380	5380	5380	5380	0
162	20240926	165600	1282499420	5380	5380	5380	5380	0
163	20240926	165500	1282499420	5380	5380	5380	5380	0
164	20240926	165400	1282499420	5380	5380	5380	5380	0
165	20240926	165300	1282499420	5380	5380	5380	5380	0
166	20240926	165200	1282499420	5380	5380	5380	5380	0
167	20240926	165100	1282499420	5380	5380	5380	5380	0
168	20240926	165000	1282499420	5380	5380	5380	5380	0
169	20240926	164900	1282499420	5380	5380	5380	5380	0
170	20240926	164800	1282499420	5380	5380	5380	5380	0
171	20240926	164700	1282499420	5380	5380	5380	5380	0
172	20240926	164600	1282499420	5380	5380	5380	5380	0
173	20240926	164500	1282499420	5380	5380	5380	5380	0
174	20240926	164400	1282499420	5380	5380	5380	5380	0
175	20240926	164300	1282499420	5380	5380	5380	5380	0
176	20240926	164200	1282499420	5380	5380	5380	5380	0
177	20240926	164100	1282499420	5380	5380	5380	5380	0
178	20240926	164000	1282499420	5380	5380	5380	5380	0
179	20240926	163900	1282499420	5380	5380	5380	5380	0
180	20240926	163800	1282499420	5380	5380	5380	5380	0
181	20240926	163700	1282499420	5380	5380	5380	5380	0
182	20240926	163600	1282499420	5380	5380	5380	5380	11145
183	20240926	163500	1282499420	5380	5380	5380	5380	0
184	20240926	163400	1282499420	5380	5380	5380	5380	0
185	20240926	163300	1282499420	5380	5380	5380	5380	0
186	20240926	163200	1282499420	5380	5380	5380	5380	0
187	20240926	163100	1282499420	5380	5380	5380	5380	0
188	20240926	163000	1282499420	5380	5380	5380	5380	0
189	20240926	162900	1282499420	5380	5380	5380	5380	0
190	20240926	162800	1282499420	5380	5380	5380	5380	0
191	20240926	162700	1282499420	5380	5380	5380	5380	0
192	20240926	162600	1282499420	5380	5380	5380	5380	0
193	20240926	162500	1282499420	5380	5380	5380	5380	0
194	20240926	162400	1282499420	5380	5380	5380	5380	0
195	20240926	162300	1282499420	5380	5380	5380	5380	0
196	20240926	162200	1282499420	5380	5380	5380	5380	0
197	20240926	162100	1282499420	5380	5380	5380	5380	0
198	20240926	162000	1282499420	5380	5380	5380	5380	0
199	20240926	161900	1282499420	5380	5380	5380	5380	0
200	20240926	161800	1282499420	5380	5380	5380	5380	0
201	20240926	161700	1282499420	5380	5380	5380	5380	0
202	20240926	161600	1282499420	5380	5380	5380	5380	0
203	20240926	161500	1282499420	5380	5380	5380	5380	0
204	20240926	161400	1282499420	5380	5380	5380	5380	0
205	20240926	161300	1282499420	5380	5380	5380	5380	0
206	20240926	161200	1282499420	5380	5380	5380	5380	0
207	20240926	161100	1282499420	5380	5380	5380	5380	0
208	20240926	161000	1282499420	5380	5380	5380	5380	0
209	20240926	160900	1282499420	5380	5380	5380	5380	0
210	20240926	160800	1282499420	5380	5380	5380	5380	0
211	20240926	160700	1282499420	5380	5380	5380	5380	0
212	20240926	160600	1282499420	5380	5380	5380	5380	11145
213	20240926	160500	1282499420	5380	5380	5380	5380	0
214	20240926	160400	1282499420	5380	5380	5380	5380	0
215	20240926	160300	1282499420	5380	5380	5380	5380	0
216	20240926	160200	1282499420	5380	5380	5380	5380	0
217	20240926	160100	1282499420	5380	5380	5380	5380	0
218	20240926	160000	1282499420	5380	5380	5380	5380	0
219	20240926	155900	1282499420	5380	5380	5380	5380	0
220	20240926	155800	1282499420	5380	5380	5380	5380	0
221	20240926	155700	1282499420	5380	5380	5380	5380	0
222	20240926	155600	1282499420	5380	5380	5380	5380	0
223	20240926	155500	1282499420	5380	5380	5380	5380	0
224	20240926	155400	1282499420	5380	5380	5380	5380	0
225	20240926	155300	1282499420	5380	5380	5380	5380	0
226	20240926	155200	1282499420	5380	5380	5380	5380	0
227	20240926	155100	1282499420	5380	5380	5380	5380	0
228	20240926	155000	1282499420	5380	5380	5380	5380	0
229	20240926	154900	1282499420	5380	5380	5380	5380	0
230	20240926	154800	1282499420	5380	5380	5380	5380	0
231	20240926	154700	1282499420	5380	5380	5380	5380	0
232	20240926	154600	1282499420	5380	5380	5380	5380	0
233	20240926	154500	1282499420	5380	5380	5380	5380	0
234	20240926	154400	1282499420	5380	5380	5380	5380	0
235	20240926	154300	1282499420	5380	5380	5380	5380	0
236	20240926	154200	1282499420	5380	5380	5380	5380	0
237	20240926	154100	1282499420	5380	5380	5380	5380	0
238	20240926	154000	1282499420	5380	5380	5380	5380	0
239	20240926	153900	1282499420	5380	5380	5380	5380	0
240	20240926	153800	1282499420	5380	5380	5380	5380	0
241	20240926	153700	1282499420	5380	5380	5380	5380	0
242	20240926	153600	1282499420	5380	5380	5380	5380	11145
243	20240926	153500	1282499420	5380	5380	5380	5380	0
244	20240926	153400	1282499420	5380	5380	5380	5380	0
245	20240926	153300	1282499420	5380	5380	5380	5380	0
246	20240926	153200	1282499420	5380	5380	5380	5380	0
247	20240926	153100	1282499420	5380	5380	5380	5380	0
248	20240926	153000	1282499420	5380	5380	5380	5380	11145
249	20240926	152900	1222539320	5390	5390	5390	5390	0
250	20240926	152800	1222539320	5390	5390	5390	5390	0
251	20240926	152700	1222539320	5390	5390	5390	5390	0
252	20240926	152600	1222539320	5390	5390	5390	5390	0
253	20240926	152500	1222539320	5390	5390	5390	5390	0
254	20240926	152400	1222539320	5390	5390	5390	5390	0
255	20240926	152300	1222539320	5390	5390	5390	5390	0
256	20240926	152200	1222539320	5390	5390	5390	5390	0
257	20240926	152100	1222539320	5390	5390	5390	5390	0
258	20240926	152000	1222539320	5390	5390	5390	5390	0
259	20240926	151900	1222539320	5390	5380	5390	5370	3383
260	20240926	151800	1204354690	5370	5380	5380	5370	12
261	20240926	151700	1204290190	5380	5390	5390	5380	339
262	20240926	151600	1202465980	5390	5390	5390	5390	100
263	20240926	151500	1201926980	5390	5380	5390	5380	255
264	20240926	151400	1200554530	5390	5390	5390	5390	241
265	20240926	151300	1199255540	5370	5380	5380	5370	1515
266	20240926	151200	1191104850	5380	5370	5380	5370	1493
267	20240926	151100	1183081780	5370	5370	5370	5370	0
268	20240926	151000	1183081780	5370	5370	5370	5370	249
269	20240926	150900	1181744650	5370	5370	5370	5370	804
270	20240926	150800	1177427170	5370	5370	5370	5370	13
271	20240926	150700	1177357360	5370	5370	5370	5370	1151
272	20240926	150600	1171176490	5370	5370	5370	5370	3230
273	20240926	150500	1153831390	5380	5380	5380	5380	202
274	20240926	150400	1152744630	5380	5380	5390	5380	557
275	20240926	150300	1149747590	5380	5390	5390	5380	314
276	20240926	150200	1148057270	5390	5390	5390	5390	160
277	20240926	150100	1147194870	5390	5390	5390	5390	1
278	20240926	150000	1147189480	5380	5380	5380	5380	840
279	20240926	145900	1142670280	5380	5380	5380	5380	64
280	20240926	145800	1142325960	5380	5380	5380	5380	850
281	20240926	145700	1137752960	5380	5380	5380	5380	4602
282	20240926	145600	1112994200	5390	5390	5390	5380	1230
283	20240926	145500	1106375660	5390	5380	5390	5380	1573
284	20240926	145400	1097907710	5380	5380	5380	5380	10
285	20240926	145300	1097853910	5380	5380	5380	5380	1408
286	20240926	145200	1090278870	5370	5390	5390	5370	2751
287	20240926	145100	1075459990	5380	5360	5380	5360	5523
288	20240926	145000	1045782310	5360	5360	5360	5360	1406
289	20240926	144900	1038246150	5370	5370	5370	5370	0
290	20240926	144800	1038246150	5370	5370	5370	5370	2
291	20240926	144700	1038235410	5350	5360	5360	5350	2050
292	20240926	144600	1027267230	5360	5370	5370	5360	355
293	20240926	144500	1025364380	5360	5370	5370	5360	618
294	20240926	144400	1022050900	5370	5360	5370	5360	1919
295	20240926	144300	1011763960	5360	5360	5360	5360	105
296	20240926	144200	1011201160	5360	5360	5360	5360	0
297	20240926	144100	1011201160	5360	5360	5360	5360	8
298	20240926	144000	1011158280	5350	5350	5350	5340	2852
299	20240926	143900	995900100	5360	5360	5360	5350	613
300	20240926	143800	992620330	5350	5360	5360	5350	311
301	20240926	143700	990956470	5340	5350	5360	5340	1463
302	20240926	143600	983121860	5350	5350	5350	5350	3
303	20240926	143500	983105810	5340	5340	5340	5340	172
304	20240926	143400	982187330	5350	5350	5350	5350	20
305	20240926	143300	982080330	5350	5350	5350	5350	16
306	20240926	143200	981994730	5350	5350	5350	5350	16
307	20240926	143100	981909130	5340	5340	5340	5340	0
308	20240926	143000	981909130	5340	5350	5350	5340	51
309	20240926	142900	981636780	5340	5340	5340	5340	0
310	20240926	142800	981636780	5340	5340	5340	5340	0
311	20240926	142700	981636780	5340	5340	5340	5340	37
312	20240926	142600	981439200	5340	5340	5340	5340	0
313	20240926	142500	981439200	5340	5340	5340	5340	0
314	20240926	142400	981439200	5340	5340	5340	5330	1678
315	20240926	142300	972480400	5330	5340	5340	5330	20
316	20240926	142200	972373700	5340	5340	5340	5340	3
317	20240926	142100	972357680	5340	5340	5340	5340	1
318	20240926	142000	972352340	5330	5330	5330	5330	601
319	20240926	141900	969149010	5330	5330	5330	5330	345
320	20240926	141800	967310160	5340	5330	5340	5330	237
321	20240926	141700	966045080	5330	5330	5330	5330	0
322	20240926	141600	966045080	5330	5330	5330	5330	50
323	20240926	141500	965778580	5330	5330	5330	5330	0
324	20240926	141400	965778580	5330	5330	5330	5330	0
325	20240926	141300	965778580	5330	5330	5330	5330	10
326	20240926	141200	965725280	5330	5330	5330	5330	1649
327	20240926	141100	956936110	5330	5330	5330	5330	5
328	20240926	141000	956909460	5330	5340	5340	5330	552
329	20240926	140900	953964300	5340	5340	5340	5340	448
330	20240926	140800	951571980	5340	5340	5340	5340	300
331	20240926	140700	949969980	5340	5330	5340	5330	361
332	20240926	140600	948044840	5330	5320	5330	5320	167
333	20240926	140500	947155900	5320	5320	5320	5320	0
334	20240926	140400	947155900	5320	5320	5320	5320	0
335	20240926	140300	947155900	5320	5330	5330	5320	1546
336	20240926	140200	938916090	5340	5340	5340	5340	0
337	20240926	140100	938916090	5340	5340	5340	5340	1001
338	20240926	140000	933570750	5340	5350	5350	5340	415
339	20240926	135900	931354640	5340	5340	5340	5340	189
340	20240926	135800	930345380	5340	5340	5340	5340	103
341	20240926	135700	929795360	5330	5330	5330	5330	24
342	20240926	135600	929667440	5330	5330	5330	5330	38
343	20240926	135500	929464900	5330	5330	5330	5330	141
344	20240926	135400	928713370	5340	5340	5340	5340	13
345	20240926	135300	928643950	5340	5340	5340	5340	1032
346	20240926	135200	923133070	5350	5350	5350	5350	1
347	20240926	135100	923127720	5350	5350	5350	5350	11
348	20240926	135000	923068870	5340	5330	5340	5330	1964
349	20240926	134900	912591110	5320	5320	5320	5320	326
350	20240926	134800	910856790	5320	5320	5320	5320	5
351	20240926	134700	910830190	5320	5320	5330	5320	2152
352	20240926	134600	899381510	5320	5320	5320	5320	254
353	20240926	134500	898030230	5320	5320	5330	5320	1155
354	20240926	134400	891885600	5330	5330	5330	5330	0
355	20240926	134300	891885600	5330	5320	5330	5320	55
356	20240926	134200	891592610	5330	5330	5330	5330	1
357	20240926	134100	891587280	5330	5330	5330	5330	115
358	20240926	134000	890974330	5320	5320	5320	5320	338
359	20240926	133900	889176170	5320	5320	5320	5320	2
360	20240926	133800	889165530	5320	5330	5330	5320	2040
361	20240926	133700	878294630	5350	5340	5350	5340	103
362	20240926	133600	877744600	5340	5340	5340	5340	0
363	20240926	133500	877744600	5340	5340	5340	5340	0
364	20240926	133400	877744600	5340	5340	5340	5340	195
365	20240926	133300	876703300	5340	5340	5340	5340	2
366	20240926	133200	876692620	5340	5340	5340	5340	0
367	20240926	133100	876692620	5340	5340	5340	5340	0
368	20240926	133000	876692620	5340	5340	5340	5340	0
369	20240926	132900	876692620	5340	5340	5340	5340	0
370	20240926	132800	876692620	5340	5340	5340	5340	0
371	20240926	132700	876692620	5340	5340	5340	5340	100
372	20240926	132600	876158620	5330	5330	5330	5330	0
373	20240926	132500	876158620	5330	5330	5330	5330	118
374	20240926	132400	875529680	5330	5330	5330	5330	0
375	20240926	132300	875529680	5330	5330	5330	5330	0
376	20240926	132200	875529680	5330	5330	5330	5330	1
377	20240926	132100	875524350	5330	5330	5330	5330	2
378	20240926	132000	875513690	5330	5330	5330	5330	7
379	20240926	131900	875476380	5330	5340	5350	5330	2732
380	20240926	131800	860903970	5340	5340	5340	5340	104
381	20240926	131700	860348610	5350	5350	5350	5350	0
382	20240926	131600	860348610	5350	5340	5350	5340	1002
383	20240926	131500	854997920	5330	5330	5330	5330	1201
384	20240926	131400	848596590	5330	5330	5330	5330	1103
385	20240926	131300	842717600	5330	5330	5330	5330	15
386	20240926	131200	842637650	5330	5330	5330	5330	11
387	20240926	131100	842579020	5330	5320	5330	5320	175
388	20240926	131000	841647950	5320	5310	5320	5310	5
389	20240926	130900	841621390	5310	5310	5310	5310	64
390	20240926	130800	841281550	5330	5330	5330	5330	200
391	20240926	130700	840215550	5310	5310	5310	5310	53
392	20240926	130600	839934120	5330	5330	5330	5330	262
393	20240926	130500	838537660	5330	5330	5330	5330	53
394	20240926	130400	838255170	5320	5330	5330	5320	3700
395	20240926	130300	818571150	5330	5330	5330	5330	126
396	20240926	130200	817899570	5330	5330	5330	5330	120
397	20240926	130100	817259970	5330	5330	5330	5330	51
398	20240926	130000	816988140	5330	5330	5330	5330	97
399	20240926	125900	816471130	5330	5320	5330	5320	3050
400	20240926	125800	800234630	5330	5330	5330	5330	608
401	20240926	125700	796993990	5330	5330	5330	5330	2683
402	20240926	125600	782693600	5330	5330	5330	5330	0
403	20240926	125500	782693600	5330	5330	5330	5330	864
404	20240926	125400	778088480	5340	5340	5340	5340	369
405	20240926	125300	776118020	5340	5340	5340	5340	173
406	20240926	125200	775194200	5350	5350	5350	5350	2
407	20240926	125100	775183500	5340	5340	5340	5340	0
408	20240926	125000	775183500	5340	5340	5340	5340	0
409	20240926	124900	775183500	5340	5340	5340	5340	0
410	20240926	124800	775183500	5340	5340	5340	5340	1000
411	20240926	124700	769843500	5350	5350	5350	5350	0
412	20240926	124600	769843500	5350	5350	5350	5350	1
413	20240926	124500	769838150	5340	5340	5340	5340	0
414	20240926	124400	769838150	5340	5340	5340	5340	22
415	20240926	124300	769720670	5340	5340	5340	5340	479
416	20240926	124200	767162810	5330	5330	5330	5330	0
417	20240926	124100	767162810	5330	5340	5340	5330	318
418	20240926	124000	765464700	5340	5340	5340	5340	51
419	20240926	123900	765192360	5340	5340	5340	5340	2814
420	20240926	123800	750165600	5350	5350	5350	5350	0
421	20240926	123700	750165600	5350	5350	5350	5350	30
422	20240926	123600	750005100	5350	5350	5350	5350	0
423	20240926	123500	750005100	5350	5350	5350	5350	0
424	20240926	123400	750005100	5350	5350	5350	5350	0
425	20240926	123300	750005100	5350	5340	5350	5340	800
426	20240926	123200	745727100	5340	5340	5340	5340	0
427	20240926	123100	745727100	5340	5340	5340	5340	0
428	20240926	123000	745727100	5340	5340	5340	5340	3
429	20240926	122900	745711080	5340	5340	5340	5340	152
430	20240926	122800	744899400	5340	5340	5340	5340	22
431	20240926	122700	744781920	5340	5340	5340	5340	300
432	20240926	122600	743179920	5340	5340	5340	5340	429
433	20240926	122500	740889060	5340	5340	5340	5340	10
434	20240926	122400	740835660	5340	5340	5340	5340	0
435	20240926	122300	740835660	5340	5340	5340	5340	1
436	20240926	122200	740830320	5340	5340	5340	5340	0
437	20240926	122100	740830320	5340	5340	5340	5340	15
438	20240926	122000	740750220	5340	5340	5340	5340	0
439	20240926	121900	740750220	5340	5340	5340	5340	1
440	20240926	121800	740744880	5340	5340	5340	5340	1
441	20240926	121700	740739540	5340	5340	5340	5340	0
442	20240926	121600	740739540	5340	5340	5340	5340	120
443	20240926	121500	740098740	5340	5340	5340	5340	5
444	20240926	121400	740072040	5350	5350	5350	5350	0
445	20240926	121300	740072040	5350	5350	5350	5350	5
446	20240926	121200	740045290	5350	5350	5350	5350	12
447	20240926	121100	739981090	5350	5350	5350	5350	0
448	20240926	121000	739981090	5350	5350	5350	5350	478
449	20240926	120900	737423790	5340	5340	5350	5340	742
450	20240926	120800	733461500	5350	5350	5350	5350	0
451	20240926	120700	733461500	5350	5350	5350	5350	0
452	20240926	120600	733461500	5350	5350	5350	5350	100
453	20240926	120500	732926500	5350	5340	5350	5340	109
454	20240926	120400	732344430	5350	5350	5350	5350	1
455	20240926	120300	732339080	5350	5350	5350	5340	586
456	20240926	120200	729206960	5350	5350	5350	5350	200
457	20240926	120100	728136960	5350	5350	5350	5350	1
458	20240926	120000	728131610	5360	5360	5360	5360	1
459	20240926	115900	728126250	5340	5350	5350	5340	76
460	20240926	115800	727719660	5350	5350	5350	5350	0
461	20240926	115700	727719660	5350	5350	5350	5350	0
462	20240926	115600	727719660	5350	5350	5350	5350	520
463	20240926	115500	724937660	5330	5330	5330	5330	2
464	20240926	115400	724927000	5330	5330	5330	5330	0
465	20240926	115300	724927000	5330	5330	5330	5330	231
466	20240926	115200	723695770	5330	5330	5330	5330	396
467	20240926	115100	721585090	5340	5340	5340	5340	122
468	20240926	115000	720933610	5340	5340	5340	5340	0
469	20240926	114900	720933610	5340	5340	5340	5340	246
470	20240926	114800	719619970	5340	5340	5340	5340	2
471	20240926	114700	719609290	5330	5330	5330	5330	0
472	20240926	114600	719609290	5330	5340	5340	5330	964
473	20240926	114500	714471010	5350	5350	5350	5350	0
474	20240926	114400	714471010	5350	5350	5350	5350	0
475	20240926	114300	714471010	5350	5350	5350	5350	1
476	20240926	114200	714465660	5340	5340	5340	5340	6
477	20240926	114100	714433620	5340	5340	5340	5340	180
478	20240926	114000	713472420	5340	5340	5340	5340	20
479	20240926	113900	713365620	5340	5340	5340	5340	5
480	20240926	113800	713338920	5340	5340	5340	5340	50
481	20240926	113700	713071920	5340	5340	5340	5340	500
482	20240926	113600	710401920	5340	5340	5340	5340	0
483	20240926	113500	710401920	5340	5340	5340	5340	1
484	20240926	113400	710396580	5340	5340	5340	5340	100
485	20240926	113300	709862580	5340	5340	5340	5340	165
486	20240926	113200	708981480	5340	5340	5340	5340	337
487	20240926	113100	707181900	5340	5340	5340	5340	5
488	20240926	113000	707155200	5350	5340	5350	5340	54
489	20240926	112900	706866790	5350	5350	5350	5350	200
490	20240926	112800	705796790	5340	5340	5340	5340	37
491	20240926	112700	705599210	5340	5340	5340	5340	251
492	20240926	112600	704258870	5340	5340	5340	5340	375
493	20240926	112500	702256370	5340	5340	5340	5340	406
494	20240926	112400	700088330	5340	5340	5340	5340	93
495	20240926	112300	699591710	5340	5340	5340	5340	0
496	20240926	112200	699591710	5340	5340	5340	5340	0
497	20240926	112100	699591710	5340	5330	5340	5330	38
498	20240926	112000	699389150	5340	5340	5340	5340	442
499	20240926	111900	697028870	5340	5340	5340	5340	1
500	20240926	111800	697023530	5330	5340	5340	5330	101
501	20240926	111700	696484200	5340	5340	5340	5340	0
502	20240926	111600	696484200	5340	5340	5340	5340	11
503	20240926	111500	696425460	5340	5340	5340	5340	2014
504	20240926	111400	685670700	5350	5350	5350	5350	0
505	20240926	111300	685670700	5350	5350	5350	5350	0
506	20240926	111200	685670700	5350	5350	5350	5350	1
507	20240926	111100	685665350	5350	5340	5350	5340	221
508	20240926	111000	684485160	5340	5340	5340	5340	3245
509	20240926	110900	667156860	5340	5330	5340	5330	474
510	20240926	110800	664626340	5340	5340	5340	5340	216
511	20240926	110700	663472900	5340	5340	5340	5340	55
512	20240926	110600	663179200	5340	5330	5340	5320	392
513	20240926	110500	661091500	5330	5330	5330	5320	1833
514	20240926	110400	651322290	5320	5330	5330	5320	3
515	20240926	110300	651306310	5320	5320	5320	5320	14
516	20240926	110200	651231830	5330	5330	5330	5330	0
517	20240926	110100	651231830	5330	5330	5330	5330	26
518	20240926	110000	651093250	5330	5330	5340	5320	282
519	20240926	105900	649590080	5340	5340	5340	5340	219
520	20240926	105800	648420620	5340	5340	5340	5340	24
521	20240926	105700	648292460	5320	5340	5340	5320	2502
522	20240926	105600	634973960	5340	5340	5340	5340	0
523	20240926	105500	634973960	5340	5340	5340	5340	4
524	20240926	105400	634952600	5340	5340	5340	5340	0
525	20240926	105300	634952600	5340	5340	5340	5340	0
526	20240926	105200	634952600	5340	5340	5340	5340	1077
527	20240926	105100	629201420	5350	5350	5350	5350	120
528	20240926	105000	628559420	5350	5350	5350	5350	891
529	20240926	104900	623792570	5350	5350	5350	5350	0
530	20240926	104800	623792570	5350	5340	5350	5340	3
531	20240926	104700	623776540	5330	5340	5340	5330	272
532	20240926	104600	622326470	5350	5350	5350	5350	5
533	20240926	104500	622299720	5350	5340	5350	5330	159
534	20240926	104400	621451080	5340	5340	5340	5340	10
535	20240926	104300	621397680	5340	5340	5340	5340	0
536	20240926	104200	621397680	5340	5340	5340	5340	388
537	20240926	104100	619325760	5340	5330	5340	5330	373
538	20240926	104000	617337660	5330	5320	5330	5320	248
539	20240926	103900	616016030	5320	5330	5330	5320	1000
540	20240926	103800	610690760	5340	5340	5340	5340	490
541	20240926	103700	608074160	5340	5340	5340	5340	11
542	20240926	103600	608015420	5340	5330	5340	5330	1824
543	20240926	103500	598288500	5330	5340	5340	5330	2237
544	20240926	103400	586348290	5350	5350	5350	5350	1
545	20240926	103300	586342940	5350	5350	5350	5350	623
546	20240926	103200	583009890	5350	5350	5350	5350	19
547	20240926	103100	582908240	5350	5350	5360	5350	788
548	20240926	103000	578690340	5370	5360	5370	5360	819
549	20240926	102900	574298550	5360	5360	5370	5360	1015
550	20240926	102800	568858130	5370	5360	5370	5360	2001
551	20240926	102700	558132760	5350	5350	5350	5350	10
552	20240926	102600	558079260	5360	5360	5360	5360	161
553	20240926	102500	557216300	5360	5360	5360	5360	351
554	20240926	102400	555334940	5360	5360	5360	5360	3232
555	20240926	102300	538011420	5360	5350	5360	5350	2457
556	20240926	102200	524865810	5350	5340	5350	5340	183
557	20240926	102100	523887820	5330	5340	5340	5330	102
558	20240926	102000	523344060	5340	5340	5340	5340	0
559	20240926	101900	523344060	5340	5340	5340	5340	101
560	20240926	101800	522804720	5340	5340	5340	5340	10
561	20240926	101700	522751320	5330	5330	5330	5330	6
562	20240926	101600	522719340	5320	5320	5320	5320	139
563	20240926	101500	521979860	5310	5310	5310	5310	0
564	20240926	101400	521979860	5310	5320	5320	5310	1000
565	20240926	101300	516665960	5320	5310	5320	5310	567
566	20240926	101200	513651130	5310	5310	5320	5310	250
567	20240926	101100	512323580	5320	5320	5320	5310	8
568	20240926	101000	512281080	5310	5320	5320	5310	1958
569	20240926	100900	501883990	5310	5310	5310	5310	70
570	20240926	100800	501512290	5320	5320	5320	5320	383
571	20240926	100700	499474730	5310	5330	5330	5310	611
572	20240926	100600	496224980	5340	5340	5340	5340	51
573	20240926	100500	495952640	5340	5320	5340	5320	117
574	20240926	100400	495329140	5320	5320	5320	5310	703
575	20240926	100300	491589190	5310	5300	5310	5300	2657
576	20240926	100200	477481460	5300	5300	5310	5300	2611
577	20240926	100100	463643140	5310	5320	5320	5310	4222
578	20240926	100000	441221510	5320	5320	5320	5320	195
579	20240926	095900	440184110	5320	5320	5330	5320	3159
580	20240926	095800	423374200	5330	5330	5340	5330	1535
581	20240926	095700	415189220	5330	5340	5340	5330	3347
582	20240926	095600	397349620	5340	5350	5350	5340	14
583	20240926	095500	397274760	5350	5330	5350	5330	817
584	20240926	095400	392913020	5330	5340	5340	5330	2004
585	20240926	095300	382231460	5350	5360	5360	5340	103
586	20240926	095200	381681400	5340	5350	5350	5340	1100
587	20240926	095100	375801920	5350	5360	5360	5350	198
588	20240926	095000	374742610	5350	5340	5350	5340	1533
589	20240926	094900	366542600	5340	5350	5350	5340	325
590	20240926	094800	364807090	5340	5350	5360	5340	161
591	20240926	094700	363947130	5350	5350	5350	5350	101
592	20240926	094600	363406780	5340	5340	5340	5330	961
593	20240926	094500	358283120	5330	5340	5340	5330	1701
594	20240926	094400	349212080	5330	5330	5350	5330	812
595	20240926	094300	344877100	5330	5350	5350	5330	4404
596	20240926	094200	321341260	5350	5360	5360	5350	576
597	20240926	094100	318256960	5360	5360	5380	5360	728
598	20240926	094000	314354660	5360	5380	5380	5360	113
599	20240926	093900	313748400	5360	5370	5370	5360	665
600	20240926	093800	310183000	5370	5380	5380	5370	292
601	20240926	093700	308614770	5380	5360	5380	5360	528
602	20240926	093600	305774290	5370	5370	5370	5370	378
603	20240926	093500	303744430	5380	5380	5380	5380	0
604	20240926	093400	303744430	5380	5360	5380	5360	1579
605	20240926	093300	295274230	5360	5360	5370	5360	170
606	20240926	093200	294362520	5360	5380	5380	5360	52
607	20240926	093100	294083370	5380	5380	5380	5380	11
608	20240926	093000	294024190	5380	5380	5380	5380	223
609	20240926	092900	292824450	5380	5350	5380	5350	2581
610	20240926	092800	278992070	5360	5370	5370	5360	532
611	20240926	092700	276140100	5370	5370	5370	5370	0
612	20240926	092600	276140100	5370	5360	5370	5360	1760
613	20240926	092500	266702910	5370	5370	5370	5370	173
614	20240926	092400	265773900	5370	5370	5370	5370	10
615	20240926	092300	265720200	5370	5360	5370	5360	388
616	20240926	092200	263639160	5350	5370	5380	5350	2136
617	20240926	092100	252194490	5380	5370	5380	5370	477
618	20240926	092000	249632010	5380	5380	5390	5370	812
619	20240926	091900	245264290	5380	5380	5390	5360	2614
620	20240926	091800	231206790	5380	5370	5390	5370	2930
621	20240926	091700	215452710	5380	5390	5390	5380	1385
622	20240926	091600	207996300	5400	5400	5400	5390	1872
623	20240926	091500	197899410	5400	5400	5410	5400	349
624	20240926	091400	196013810	5400	5410	5410	5400	31
625	20240926	091300	195846400	5410	5420	5420	5410	108
626	20240926	091200	195262020	5420	5420	5420	5410	701
627	20240926	091100	191467520	5430	5410	5430	5400	1710
628	20240926	091000	182217120	5400	5420	5440	5400	3017
629	20240926	090900	165865050	5420	5410	5420	5400	126
630	20240926	090800	165183280	5410	5410	5410	5400	1476
631	20240926	090700	157206400	5410	5430	5430	5400	1195
632	20240926	090600	150735100	5420	5400	5420	5390	6321
633	20240926	090500	116552830	5390	5400	5400	5380	511
634	20240926	090400	113798520	5390	5390	5400	5370	1902
635	20240926	090300	103552410	5390	5410	5410	5370	3842
636	20240926	090200	82904270	5400	5390	5410	5390	7921
637	20240926	090100	40154770	5380	5370	5380	5370	1515
638	20240926	090000	32011670	5390	5390	5410	5360	5908