KissMeData/090470/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200200	492340130	5340	5340	5340	5340	922
3	20240926	200100	492340130	5340	5340	5340	5340	0
4	20240926	200000	492340130	5340	5340	5340	5340	0
5	20240926	195900	492340130	5340	5340	5340	5340	0
6	20240926	195800	492340130	5340	5340	5340	5340	0
7	20240926	195700	492340130	5340	5340	5340	5340	0
8	20240926	195600	492340130	5340	5340	5340	5340	0
9	20240926	195500	492340130	5340	5340	5340	5340	0
10	20240926	195400	492340130	5340	5340	5340	5340	0
11	20240926	195300	492340130	5340	5340	5340	5340	0
12	20240926	195200	492340130	5340	5340	5340	5340	0
13	20240926	195100	492340130	5340	5340	5340	5340	0
14	20240926	195000	492340130	5340	5340	5340	5340	0
15	20240926	194900	492340130	5340	5340	5340	5340	0
16	20240926	194800	492340130	5340	5340	5340	5340	0
17	20240926	194700	492340130	5340	5340	5340	5340	0
18	20240926	194600	492340130	5340	5340	5340	5340	0
19	20240926	194500	492340130	5340	5340	5340	5340	0
20	20240926	194400	492340130	5340	5340	5340	5340	0
21	20240926	194300	492340130	5340	5340	5340	5340	0
22	20240926	194200	492340130	5340	5340	5340	5340	0
23	20240926	194100	492340130	5340	5340	5340	5340	0
24	20240926	194000	492340130	5340	5340	5340	5340	0
25	20240926	193900	492340130	5340	5340	5340	5340	0
26	20240926	193800	492340130	5340	5340	5340	5340	0
27	20240926	193700	492340130	5340	5340	5340	5340	0
28	20240926	193600	492340130	5340	5340	5340	5340	0
29	20240926	193500	492340130	5340	5340	5340	5340	0
30	20240926	193400	492340130	5340	5340	5340	5340	0
31	20240926	193300	492340130	5340	5340	5340	5340	0
32	20240926	193200	492340130	5340	5340	5340	5340	922
33	20240926	193100	492340130	5340	5340	5340	5340	0
34	20240926	193000	492340130	5340	5340	5340	5340	0
35	20240926	192900	492340130	5340	5340	5340	5340	0
36	20240926	192800	492340130	5340	5340	5340	5340	0
37	20240926	192700	492340130	5340	5340	5340	5340	0
38	20240926	192600	492340130	5340	5340	5340	5340	0
39	20240926	192500	492340130	5340	5340	5340	5340	0
40	20240926	192400	492340130	5340	5340	5340	5340	0
41	20240926	192300	492340130	5340	5340	5340	5340	0
42	20240926	192200	492340130	5340	5340	5340	5340	0
43	20240926	192100	492340130	5340	5340	5340	5340	0
44	20240926	192000	492340130	5340	5340	5340	5340	0
45	20240926	191900	492340130	5340	5340	5340	5340	0
46	20240926	191800	492340130	5340	5340	5340	5340	0
47	20240926	191700	492340130	5340	5340	5340	5340	0
48	20240926	191600	492340130	5340	5340	5340	5340	0
49	20240926	191500	492340130	5340	5340	5340	5340	0
50	20240926	191400	492340130	5340	5340	5340	5340	0
51	20240926	191300	492340130	5340	5340	5340	5340	0
52	20240926	191200	492340130	5340	5340	5340	5340	0
53	20240926	191100	492340130	5340	5340	5340	5340	0
54	20240926	191000	492340130	5340	5340	5340	5340	0
55	20240926	190900	492340130	5340	5340	5340	5340	0
56	20240926	190800	492340130	5340	5340	5340	5340	0
57	20240926	190700	492340130	5340	5340	5340	5340	0
58	20240926	190600	492340130	5340	5340	5340	5340	0
59	20240926	190500	492340130	5340	5340	5340	5340	0
60	20240926	190400	492340130	5340	5340	5340	5340	0
61	20240926	190300	492340130	5340	5340	5340	5340	0
62	20240926	190200	492340130	5340	5340	5340	5340	922
63	20240926	190100	492340130	5340	5340	5340	5340	0
64	20240926	190000	492340130	5340	5340	5340	5340	0
65	20240926	185900	492340130	5340	5340	5340	5340	0
66	20240926	185800	492340130	5340	5340	5340	5340	0
67	20240926	185700	492340130	5340	5340	5340	5340	0
68	20240926	185600	492340130	5340	5340	5340	5340	0
69	20240926	185500	492340130	5340	5340	5340	5340	0
70	20240926	185400	492340130	5340	5340	5340	5340	0
71	20240926	185300	492340130	5340	5340	5340	5340	0
72	20240926	185200	492340130	5340	5340	5340	5340	0
73	20240926	185100	492340130	5340	5340	5340	5340	0
74	20240926	185000	492340130	5340	5340	5340	5340	0
75	20240926	184900	492340130	5340	5340	5340	5340	0
76	20240926	184800	492340130	5340	5340	5340	5340	0
77	20240926	184700	492340130	5340	5340	5340	5340	0
78	20240926	184600	492340130	5340	5340	5340	5340	0
79	20240926	184500	492340130	5340	5340	5340	5340	0
80	20240926	184400	492340130	5340	5340	5340	5340	0
81	20240926	184300	492340130	5340	5340	5340	5340	0
82	20240926	184200	492340130	5340	5340	5340	5340	0
83	20240926	184100	492340130	5340	5340	5340	5340	0
84	20240926	184000	492340130	5340	5340	5340	5340	0
85	20240926	183900	492340130	5340	5340	5340	5340	0
86	20240926	183800	492340130	5340	5340	5340	5340	0
87	20240926	183700	492340130	5340	5340	5340	5340	0
88	20240926	183600	492340130	5340	5340	5340	5340	0
89	20240926	183500	492340130	5340	5340	5340	5340	0
90	20240926	183400	492340130	5340	5340	5340	5340	0
91	20240926	183300	492340130	5340	5340	5340	5340	0
92	20240926	183200	492340130	5340	5340	5340	5340	922
93	20240926	183100	492340130	5340	5340	5340	5340	0
94	20240926	183000	492340130	5340	5340	5340	5340	0
95	20240926	182900	492340130	5340	5340	5340	5340	0
96	20240926	182800	492340130	5340	5340	5340	5340	0
97	20240926	182700	492340130	5340	5340	5340	5340	0
98	20240926	182600	492340130	5340	5340	5340	5340	0
99	20240926	182500	492340130	5340	5340	5340	5340	0
100	20240926	182400	492340130	5340	5340	5340	5340	0
101	20240926	182300	492340130	5340	5340	5340	5340	0
102	20240926	182200	492340130	5340	5340	5340	5340	0
103	20240926	182100	492340130	5340	5340	5340	5340	0
104	20240926	182000	492340130	5340	5340	5340	5340	0
105	20240926	181900	492340130	5340	5340	5340	5340	0
106	20240926	181800	492340130	5340	5340	5340	5340	0
107	20240926	181700	492340130	5340	5340	5340	5340	0
108	20240926	181600	492340130	5340	5340	5340	5340	0
109	20240926	181500	492340130	5340	5340	5340	5340	0
110	20240926	181400	492340130	5340	5340	5340	5340	0
111	20240926	181300	492340130	5340	5340	5340	5340	0
112	20240926	181200	492340130	5340	5340	5340	5340	0
113	20240926	181100	492340130	5340	5340	5340	5340	0
114	20240926	181000	492340130	5340	5340	5340	5340	0
115	20240926	180900	492340130	5340	5340	5340	5340	0
116	20240926	180800	492340130	5340	5340	5340	5340	0
117	20240926	180700	492340130	5340	5340	5340	5340	0
118	20240926	180600	492340130	5340	5340	5340	5340	0
119	20240926	180500	492340130	5340	5340	5340	5340	0
120	20240926	180400	492340130	5340	5340	5340	5340	0
121	20240926	180300	492340130	5340	5340	5340	5340	0
122	20240926	180200	492340130	5340	5340	5340	5340	922
123	20240926	180100	492340130	5340	5340	5340	5340	0
124	20240926	180000	492340130	5340	5340	5340	5340	0
125	20240926	175900	492340130	5340	5340	5340	5340	0
126	20240926	175800	492340130	5340	5340	5340	5340	0
127	20240926	175700	492340130	5340	5340	5340	5340	0
128	20240926	175600	492340130	5340	5340	5340	5340	0
129	20240926	175500	492340130	5340	5340	5340	5340	0
130	20240926	175400	492340130	5340	5340	5340	5340	0
131	20240926	175300	492340130	5340	5340	5340	5340	0
132	20240926	175200	492340130	5340	5340	5340	5340	0
133	20240926	175100	492340130	5340	5340	5340	5340	0
134	20240926	175000	492340130	5340	5340	5340	5340	0
135	20240926	174900	492340130	5340	5340	5340	5340	0
136	20240926	174800	492340130	5340	5340	5340	5340	0
137	20240926	174700	492340130	5340	5340	5340	5340	0
138	20240926	174600	492340130	5340	5340	5340	5340	0
139	20240926	174500	492340130	5340	5340	5340	5340	0
140	20240926	174400	492340130	5340	5340	5340	5340	0
141	20240926	174300	492340130	5340	5340	5340	5340	0
142	20240926	174200	492340130	5340	5340	5340	5340	0
143	20240926	174100	492340130	5340	5340	5340	5340	0
144	20240926	174000	492340130	5340	5340	5340	5340	0
145	20240926	173900	492340130	5340	5340	5340	5340	0
146	20240926	173800	492340130	5340	5340	5340	5340	0
147	20240926	173700	492340130	5340	5340	5340	5340	0
148	20240926	173600	492340130	5340	5340	5340	5340	0
149	20240926	173500	492340130	5340	5340	5340	5340	0
150	20240926	173400	492340130	5340	5340	5340	5340	0
151	20240926	173300	492340130	5340	5340	5340	5340	0
152	20240926	173200	492340130	5340	5340	5340	5340	922
153	20240926	173100	492340130	5340	5340	5340	5340	0
154	20240926	173000	492340130	5340	5340	5340	5340	0
155	20240926	172900	492340130	5340	5340	5340	5340	0
156	20240926	172800	492340130	5340	5340	5340	5340	0
157	20240926	172700	492340130	5340	5340	5340	5340	0
158	20240926	172600	492340130	5340	5340	5340	5340	0
159	20240926	172500	492340130	5340	5340	5340	5340	0
160	20240926	172400	492340130	5340	5340	5340	5340	0
161	20240926	172300	492340130	5340	5340	5340	5340	0
162	20240926	172200	492340130	5340	5340	5340	5340	0
163	20240926	172100	492340130	5340	5340	5340	5340	0
164	20240926	172000	492340130	5340	5340	5340	5340	0
165	20240926	171900	492340130	5340	5340	5340	5340	0
166	20240926	171800	492340130	5340	5340	5340	5340	0
167	20240926	171700	492340130	5340	5340	5340	5340	0
168	20240926	171600	492340130	5340	5340	5340	5340	0
169	20240926	171500	492340130	5340	5340	5340	5340	0
170	20240926	171400	492340130	5340	5340	5340	5340	0
171	20240926	171300	492340130	5340	5340	5340	5340	0
172	20240926	171200	492340130	5340	5340	5340	5340	0
173	20240926	171100	492340130	5340	5340	5340	5340	0
174	20240926	171000	492340130	5340	5340	5340	5340	0
175	20240926	170900	492340130	5340	5340	5340	5340	0
176	20240926	170800	492340130	5340	5340	5340	5340	0
177	20240926	170700	492340130	5340	5340	5340	5340	0
178	20240926	170600	492340130	5340	5340	5340	5340	0
179	20240926	170500	492340130	5340	5340	5340	5340	0
180	20240926	170400	492340130	5340	5340	5340	5340	0
181	20240926	170300	492340130	5340	5340	5340	5340	0
182	20240926	170200	492340130	5340	5340	5340	5340	922
183	20240926	170100	492340130	5340	5340	5340	5340	0
184	20240926	170000	492340130	5340	5340	5340	5340	0
185	20240926	165900	492340130	5340	5340	5340	5340	0
186	20240926	165800	492340130	5340	5340	5340	5340	0
187	20240926	165700	492340130	5340	5340	5340	5340	0
188	20240926	165600	492340130	5340	5340	5340	5340	0
189	20240926	165500	492340130	5340	5340	5340	5340	0
190	20240926	165400	492340130	5340	5340	5340	5340	0
191	20240926	165300	492340130	5340	5340	5340	5340	0
192	20240926	165200	492340130	5340	5340	5340	5340	0
193	20240926	165100	492340130	5340	5340	5340	5340	0
194	20240926	165000	492340130	5340	5340	5340	5340	0
195	20240926	164900	492340130	5340	5340	5340	5340	0
196	20240926	164800	492340130	5340	5340	5340	5340	0
197	20240926	164700	492340130	5340	5340	5340	5340	0
198	20240926	164600	492340130	5340	5340	5340	5340	0
199	20240926	164500	492340130	5340	5340	5340	5340	0
200	20240926	164400	492340130	5340	5340	5340	5340	0
201	20240926	164300	492340130	5340	5340	5340	5340	0
202	20240926	164200	492340130	5340	5340	5340	5340	0
203	20240926	164100	492340130	5340	5340	5340	5340	0
204	20240926	164000	492340130	5340	5340	5340	5340	0
205	20240926	163900	492340130	5340	5340	5340	5340	0
206	20240926	163800	492340130	5340	5340	5340	5340	0
207	20240926	163700	492340130	5340	5340	5340	5340	0
208	20240926	163600	492340130	5340	5340	5340	5340	0
209	20240926	163500	492340130	5340	5340	5340	5340	0
210	20240926	163400	492340130	5340	5340	5340	5340	0
211	20240926	163300	492340130	5340	5340	5340	5340	0
212	20240926	163200	492340130	5340	5340	5340	5340	922
213	20240926	163100	492340130	5340	5340	5340	5340	0
214	20240926	163000	492340130	5340	5340	5340	5340	0
215	20240926	162900	492340130	5340	5340	5340	5340	0
216	20240926	162800	492340130	5340	5340	5340	5340	0
217	20240926	162700	492340130	5340	5340	5340	5340	0
218	20240926	162600	492340130	5340	5340	5340	5340	0
219	20240926	162500	492340130	5340	5340	5340	5340	0
220	20240926	162400	492340130	5340	5340	5340	5340	0
221	20240926	162300	492340130	5340	5340	5340	5340	0
222	20240926	162200	492340130	5340	5340	5340	5340	0
223	20240926	162100	492340130	5340	5340	5340	5340	0
224	20240926	162000	492340130	5340	5340	5340	5340	0
225	20240926	161900	492340130	5340	5340	5340	5340	0
226	20240926	161800	492340130	5340	5340	5340	5340	0
227	20240926	161700	492340130	5340	5340	5340	5340	0
228	20240926	161600	492340130	5340	5340	5340	5340	0
229	20240926	161500	492340130	5340	5340	5340	5340	0
230	20240926	161400	492340130	5340	5340	5340	5340	0
231	20240926	161300	492340130	5340	5340	5340	5340	0
232	20240926	161200	492340130	5340	5340	5340	5340	0
233	20240926	161100	492340130	5340	5340	5340	5340	0
234	20240926	161000	492340130	5340	5340	5340	5340	0
235	20240926	160900	492340130	5340	5340	5340	5340	0
236	20240926	160800	492340130	5340	5340	5340	5340	0
237	20240926	160700	492340130	5340	5340	5340	5340	0
238	20240926	160600	492340130	5340	5340	5340	5340	0
239	20240926	160500	492340130	5340	5340	5340	5340	0
240	20240926	160400	492340130	5340	5340	5340	5340	0
241	20240926	160300	492340130	5340	5340	5340	5340	0
242	20240926	160200	492340130	5340	5340	5340	5340	922
243	20240926	160100	492340130	5340	5340	5340	5340	0
244	20240926	160000	492340130	5340	5340	5340	5340	0
245	20240926	155900	492340130	5340	5340	5340	5340	0
246	20240926	155800	492340130	5340	5340	5340	5340	0
247	20240926	155700	492340130	5340	5340	5340	5340	0
248	20240926	155600	492340130	5340	5340	5340	5340	0
249	20240926	155500	492340130	5340	5340	5340	5340	0
250	20240926	155400	492340130	5340	5340	5340	5340	0
251	20240926	155300	492340130	5340	5340	5340	5340	0
252	20240926	155200	492340130	5340	5340	5340	5340	0
253	20240926	155100	492340130	5340	5340	5340	5340	0
254	20240926	155000	492340130	5340	5340	5340	5340	0
255	20240926	154900	492340130	5340	5340	5340	5340	0
256	20240926	154800	492340130	5340	5340	5340	5340	0
257	20240926	154700	492340130	5340	5340	5340	5340	0
258	20240926	154600	492340130	5340	5340	5340	5340	0
259	20240926	154500	492340130	5340	5340	5340	5340	0
260	20240926	154400	492340130	5340	5340	5340	5340	0
261	20240926	154300	492340130	5340	5340	5340	5340	0
262	20240926	154200	492340130	5340	5340	5340	5340	0
263	20240926	154100	492340130	5340	5340	5340	5340	0
264	20240926	154000	492340130	5340	5340	5340	5340	0
265	20240926	153900	492340130	5340	5340	5340	5340	0
266	20240926	153800	492340130	5340	5340	5340	5340	0
267	20240926	153700	492340130	5340	5340	5340	5340	0
268	20240926	153600	492340130	5340	5340	5340	5340	0
269	20240926	153500	492340130	5340	5340	5340	5340	0
270	20240926	153400	492340130	5340	5340	5340	5340	0
271	20240926	153300	492340130	5340	5340	5340	5340	0
272	20240926	153200	492340130	5340	5340	5340	5340	922
273	20240926	153100	492340130	5340	5340	5340	5340	0
274	20240926	153000	492340130	5340	5340	5340	5340	922
275	20240926	152900	487416650	5320	5320	5320	5320	0
276	20240926	152800	487416650	5320	5320	5320	5320	0
277	20240926	152700	487416650	5320	5320	5320	5320	0
278	20240926	152600	487416650	5320	5320	5320	5320	0
279	20240926	152500	487416650	5320	5320	5320	5320	0
280	20240926	152400	487416650	5320	5320	5320	5320	0
281	20240926	152300	487416650	5320	5320	5320	5320	0
282	20240926	152200	487416650	5320	5320	5320	5320	0
283	20240926	152100	487416650	5320	5320	5320	5320	0
284	20240926	152000	487416650	5320	5320	5320	5320	0
285	20240926	151900	487416650	5320	5320	5320	5320	226
286	20240926	151800	486214330	5330	5330	5330	5330	0
287	20240926	151700	486214330	5330	5290	5330	5290	653
288	20240926	151600	482758920	5300	5300	5300	5300	200
289	20240926	151500	481698920	5300	5300	5300	5300	680
290	20240926	151400	478094920	5300	5310	5340	5300	324
291	20240926	151300	476376330	5340	5300	5340	5300	54
292	20240926	151200	476089110	5300	5340	5340	5300	660
293	20240926	151100	472590150	5340	5310	5340	5300	211
294	20240926	151000	471470360	5310	5310	5310	5310	400
295	20240926	150900	469346360	5350	5350	5350	5350	0
296	20240926	150800	469346360	5350	5350	5350	5350	3
297	20240926	150700	469330310	5310	5310	5360	5310	1208
298	20240926	150600	462915680	5310	5330	5330	5310	3438
299	20240926	150500	444628150	5330	5330	5330	5330	60
300	20240926	150400	444308350	5360	5360	5360	5360	0
301	20240926	150300	444308350	5360	5360	5360	5360	0
302	20240926	150200	444308350	5360	5360	5360	5360	1
303	20240926	150100	444302990	5330	5330	5330	5330	0
304	20240926	150000	444302990	5330	5330	5330	5330	0
305	20240926	145900	444302990	5330	5350	5350	5330	800
306	20240926	145800	440035430	5380	5380	5380	5380	0
307	20240926	145700	440035430	5380	5380	5380	5380	0
308	20240926	145600	440035430	5380	5380	5380	5380	1
309	20240926	145500	440030050	5350	5380	5380	5350	323
310	20240926	145400	438301970	5380	5340	5380	5340	1201
311	20240926	145300	431845610	5390	5390	5390	5340	199
312	20240926	145200	430773800	5390	5360	5390	5360	1633
313	20240926	145100	422001230	5330	5330	5330	5330	0
314	20240926	145000	422001230	5330	5340	5340	5330	493
315	20240926	144900	419371540	5360	5360	5360	5360	0
316	20240926	144800	419371540	5360	5360	5360	5360	100
317	20240926	144700	418835540	5360	5360	5360	5360	0
318	20240926	144600	418835540	5360	5360	5360	5360	1
319	20240926	144500	418830180	5330	5330	5330	5330	5
320	20240926	144400	418803530	5370	5330	5370	5330	101
321	20240926	144300	418265160	5370	5370	5370	5370	1
322	20240926	144200	418259790	5370	5330	5370	5330	700
323	20240926	144100	414525660	5360	5360	5360	5360	0
324	20240926	144000	414525660	5360	5360	5360	5360	4
325	20240926	143900	414504220	5360	5360	5360	5360	0
326	20240926	143800	414504220	5360	5360	5360	5360	0
327	20240926	143700	414504220	5360	5360	5360	5360	0
328	20240926	143600	414504220	5360	5360	5360	5360	0
329	20240926	143500	414504220	5360	5330	5360	5330	4
330	20240926	143400	414482850	5350	5340	5350	5330	392
331	20240926	143300	412389580	5350	5350	5350	5350	0
332	20240926	143200	412389580	5350	5340	5350	5340	34
333	20240926	143100	412207790	5340	5340	5340	5340	0
334	20240926	143000	412207790	5340	5340	5340	5340	0
335	20240926	142900	412207790	5340	5340	5340	5340	0
336	20240926	142800	412207790	5340	5340	5340	5340	0
337	20240926	142700	412207790	5340	5340	5340	5340	0
338	20240926	142600	412207790	5340	5340	5340	5340	0
339	20240926	142500	412207790	5340	5340	5340	5340	0
340	20240926	142400	412207790	5340	5340	5340	5340	203
341	20240926	142300	411123770	5330	5330	5330	5330	0
342	20240926	142200	411123770	5330	5330	5330	5330	0
343	20240926	142100	411123770	5330	5330	5330	5330	0
344	20240926	142000	411123770	5330	5340	5340	5330	210
345	20240926	141900	410003830	5340	5340	5340	5340	518
346	20240926	141800	407237710	5340	5340	5340	5340	140
347	20240926	141700	406490110	5360	5360	5360	5360	0
348	20240926	141600	406490110	5360	5350	5360	5350	1078
349	20240926	141500	400722020	5370	5370	5370	5370	0
350	20240926	141400	400722020	5370	5370	5370	5370	123
351	20240926	141300	400061510	5370	5370	5370	5370	2
352	20240926	141200	400050770	5350	5350	5350	5350	0
353	20240926	141100	400050770	5350	5350	5350	5350	0
354	20240926	141000	400050770	5350	5350	5350	5350	195
355	20240926	140900	399007520	5370	5370	5370	5370	100
356	20240926	140800	398470520	5350	5350	5350	5350	552
357	20240926	140700	395517320	5380	5380	5380	5380	0
358	20240926	140600	395517320	5380	5380	5380	5380	0
359	20240926	140500	395517320	5380	5380	5380	5380	1
360	20240926	140400	395511940	5360	5360	5360	5360	0
361	20240926	140300	395511940	5360	5360	5360	5360	337
362	20240926	140200	393705620	5380	5380	5380	5380	5
363	20240926	140100	393678720	5380	5380	5380	5380	0
364	20240926	140000	393678720	5380	5380	5380	5380	18
365	20240926	135900	393581880	5380	5380	5380	5380	145
366	20240926	135800	392801780	5380	5380	5380	5380	0
367	20240926	135700	392801780	5380	5380	5380	5380	2
368	20240926	135600	392791020	5380	5380	5380	5380	0
369	20240926	135500	392791020	5380	5380	5380	5370	33
370	20240926	135400	392613680	5370	5370	5370	5370	100
371	20240926	135300	392076680	5380	5380	5380	5380	2
372	20240926	135200	392065920	5380	5380	5380	5380	0
373	20240926	135100	392065920	5380	5380	5380	5380	2
374	20240926	135000	392055160	5370	5370	5370	5370	21
375	20240926	134900	391942390	5370	5370	5370	5370	0
376	20240926	134800	391942390	5370	5370	5370	5370	0
377	20240926	134700	391942390	5370	5370	5370	5370	0
378	20240926	134600	391942390	5370	5370	5370	5370	0
379	20240926	134500	391942390	5370	5370	5370	5370	0
380	20240926	134400	391942390	5370	5370	5370	5370	0
381	20240926	134300	391942390	5370	5370	5370	5370	0
382	20240926	134200	391942390	5370	5370	5370	5370	0
383	20240926	134100	391942390	5370	5350	5370	5350	46
384	20240926	134000	391695770	5350	5350	5350	5350	2
385	20240926	133900	391685070	5370	5370	5370	5370	26
386	20240926	133800	391545450	5340	5340	5340	5340	0
387	20240926	133700	391545450	5340	5340	5340	5340	0
388	20240926	133600	391545450	5340	5340	5340	5340	0
389	20240926	133500	391545450	5340	5340	5340	5340	91
390	20240926	133400	391059510	5340	5340	5340	5340	0
391	20240926	133300	391059510	5340	5340	5340	5340	807
392	20240926	133200	386750130	5340	5350	5350	5340	998
393	20240926	133100	381416610	5380	5380	5380	5380	0
394	20240926	133000	381416610	5380	5380	5380	5380	0
395	20240926	132900	381416610	5380	5380	5380	5380	1
396	20240926	132800	381411230	5380	5380	5380	5380	3
397	20240926	132700	381395090	5380	5380	5380	5380	1
398	20240926	132600	381389710	5380	5380	5380	5380	0
399	20240926	132500	381389710	5380	5380	5380	5380	1
400	20240926	132400	381384330	5340	5370	5370	5340	712
401	20240926	132300	377577890	5370	5370	5370	5370	0
402	20240926	132200	377577890	5370	5370	5370	5370	0
403	20240926	132100	377577890	5370	5340	5370	5340	201
404	20240926	132000	376504520	5360	5360	5360	5360	15
405	20240926	131900	376424120	5380	5380	5380	5380	2
406	20240926	131800	376413360	5390	5390	5390	5390	0
407	20240926	131700	376413360	5390	5360	5390	5360	87
408	20240926	131600	375946990	5360	5350	5360	5350	7
409	20240926	131500	375909530	5340	5340	5340	5340	150
410	20240926	131400	375108530	5360	5360	5360	5360	0
411	20240926	131300	375108530	5360	5360	5360	5360	0
412	20240926	131200	375108530	5360	5360	5360	5360	0
413	20240926	131100	375108530	5360	5360	5360	5360	0
414	20240926	131000	375108530	5360	5360	5360	5360	0
415	20240926	130900	375108530	5360	5360	5360	5360	1
416	20240926	130800	375103170	5360	5360	5360	5360	0
417	20240926	130700	375103170	5360	5350	5360	5350	164
418	20240926	130600	374225570	5340	5340	5340	5340	0
419	20240926	130500	374225570	5340	5340	5340	5340	14
420	20240926	130400	374150810	5340	5340	5340	5340	26
421	20240926	130300	374011970	5350	5360	5360	5350	415
422	20240926	130200	371791460	5360	5360	5360	5360	0
423	20240926	130100	371791460	5360	5360	5360	5360	157
424	20240926	130000	370949940	5370	5370	5370	5370	0
425	20240926	125900	370949940	5370	5380	5380	5370	421
426	20240926	125800	368686020	5400	5400	5400	5400	0
427	20240926	125700	368686020	5400	5400	5400	5400	0
428	20240926	125600	368686020	5400	5400	5400	5400	0
429	20240926	125500	368686020	5400	5400	5400	5400	0
430	20240926	125400	368686020	5400	5400	5400	5400	0
431	20240926	125300	368686020	5400	5400	5400	5400	10
432	20240926	125200	368632020	5400	5400	5400	5400	0
433	20240926	125100	368632020	5400	5400	5400	5400	85
434	20240926	125000	368173020	5410	5410	5410	5410	0
435	20240926	124900	368173020	5410	5410	5410	5410	50
436	20240926	124800	367902520	5390	5390	5390	5390	0
437	20240926	124700	367902520	5390	5400	5400	5390	1132
438	20240926	124600	361800040	5400	5400	5400	5400	52
439	20240926	124500	361519240	5420	5420	5420	5410	350
440	20240926	124400	359623730	5410	5400	5420	5400	4
441	20240926	124300	359602080	5400	5400	5400	5400	0
442	20240926	124200	359602080	5400	5410	5430	5400	45
443	20240926	124100	359358760	5420	5420	5420	5420	36
444	20240926	124000	359163640	5430	5420	5430	5420	1500
445	20240926	123900	351018840	5420	5410	5420	5410	593
446	20240926	123800	347808370	5410	5410	5410	5410	96
447	20240926	123700	347289010	5400	5400	5400	5390	654
448	20240926	123600	343757430	5390	5380	5390	5380	160
449	20240926	123500	342895130	5390	5390	5390	5390	1
450	20240926	123400	342889740	5380	5380	5380	5380	780
451	20240926	123300	338693340	5370	5360	5370	5360	1124
452	20240926	123200	332663940	5360	5360	5360	5360	1
453	20240926	123100	332658580	5330	5330	5330	5330	0
454	20240926	123000	332658580	5330	5330	5330	5330	30
455	20240926	122900	332498680	5360	5350	5360	5350	3
456	20240926	122800	332482620	5330	5330	5330	5330	0
457	20240926	122700	332482620	5330	5330	5330	5330	0
458	20240926	122600	332482620	5330	5340	5340	5330	189
459	20240926	122500	331474210	5340	5340	5340	5340	1
460	20240926	122400	331468870	5350	5350	5350	5350	166
461	20240926	122300	330580770	5350	5350	5350	5350	10
462	20240926	122200	330527270	5350	5350	5350	5350	10
463	20240926	122100	330473770	5360	5360	5360	5360	500
464	20240926	122000	327793770	5350	5360	5360	5350	7
465	20240926	121900	327756300	5350	5350	5350	5350	0
466	20240926	121800	327756300	5350	5350	5350	5350	3
467	20240926	121700	327740250	5360	5360	5360	5360	0
468	20240926	121600	327740250	5360	5360	5360	5360	0
469	20240926	121500	327740250	5360	5360	5360	5360	0
470	20240926	121400	327740250	5360	5350	5360	5350	12
471	20240926	121300	327676040	5360	5360	5360	5360	1
472	20240926	121200	327670680	5350	5350	5350	5350	201
473	20240926	121100	326595330	5350	5350	5350	5350	0
474	20240926	121000	326595330	5350	5350	5350	5350	10
475	20240926	120900	326541830	5360	5360	5360	5360	0
476	20240926	120800	326541830	5360	5360	5360	5360	0
477	20240926	120700	326541830	5360	5360	5360	5360	10
478	20240926	120600	326488230	5360	5360	5360	5360	0
479	20240926	120500	326488230	5360	5360	5360	5360	200
480	20240926	120400	325416230	5360	5360	5360	5360	50
481	20240926	120300	325148230	5360	5360	5360	5360	0
482	20240926	120200	325148230	5360	5360	5360	5360	1
483	20240926	120100	325142870	5350	5340	5350	5340	1026
484	20240926	120000	319663520	5340	5340	5340	5340	0
485	20240926	115900	319663520	5340	5310	5340	5310	51
486	20240926	115800	319392680	5340	5340	5340	5340	0
487	20240926	115700	319392680	5340	5340	5340	5340	0
488	20240926	115600	319392680	5340	5340	5340	5340	0
489	20240926	115500	319392680	5340	5340	5340	5340	0
490	20240926	115400	319392680	5340	5340	5340	5340	0
491	20240926	115300	319392680	5340	5350	5350	5290	2206
492	20240926	115200	307683720	5350	5320	5350	5320	51
493	20240926	115100	307410930	5350	5350	5350	5350	1
494	20240926	115000	307405580	5310	5310	5310	5310	3
495	20240926	114900	307389650	5310	5310	5310	5310	10
496	20240926	114800	307336550	5310	5310	5360	5310	12
497	20240926	114700	307272730	5310	5360	5360	5310	11
498	20240926	114600	307214220	5310	5310	5360	5310	28
499	20240926	114500	307064810	5310	5310	5310	5310	10
500	20240926	114400	307011710	5310	5310	5340	5310	19
501	20240926	114300	306910520	5310	5310	5340	5310	20
502	20240926	114200	306804020	5310	5310	5310	5310	10
503	20240926	114100	306750920	5310	5310	5310	5310	7
504	20240926	114000	306713750	5310	5310	5310	5310	50
505	20240926	113900	306448250	5310	5310	5310	5310	0
506	20240926	113800	306448250	5310	5310	5310	5310	744
507	20240926	113700	302497610	5360	5340	5360	5340	967
508	20240926	113600	297326390	5340	5330	5340	5330	57
509	20240926	113500	297022250	5340	5340	5340	5340	2
510	20240926	113400	297011570	5340	5340	5340	5340	1121
511	20240926	113300	291025430	5350	5350	5350	5350	0
512	20240926	113200	291025430	5350	5350	5350	5350	0
513	20240926	113100	291025430	5350	5330	5350	5320	3839
514	20240926	113000	270596440	5360	5330	5360	5330	1264
515	20240926	112900	263831440	5330	5340	5340	5330	309
516	20240926	112800	262181880	5340	5340	5340	5340	1
517	20240926	112700	262176540	5330	5330	5330	5330	10
518	20240926	112600	262123240	5340	5340	5340	5340	4
519	20240926	112500	262101880	5340	5340	5340	5340	100
520	20240926	112400	261567880	5320	5320	5320	5320	0
521	20240926	112300	261567880	5320	5330	5330	5320	16
522	20240926	112200	261482610	5330	5330	5330	5330	1
523	20240926	112100	261477280	5320	5320	5320	5320	0
524	20240926	112000	261477280	5320	5320	5320	5320	400
525	20240926	111900	259349280	5320	5320	5320	5320	0
526	20240926	111800	259349280	5320	5320	5320	5320	400
527	20240926	111700	257221280	5330	5330	5330	5330	613
528	20240926	111600	253953990	5330	5330	5330	5330	0
529	20240926	111500	253953990	5330	5330	5330	5330	1002
530	20240926	111400	248613330	5340	5340	5340	5340	1
531	20240926	111300	248607990	5320	5370	5370	5320	256
532	20240926	111200	247239940	5360	5360	5360	5360	815
533	20240926	111100	242871540	5360	5330	5360	5330	2763
534	20240926	111000	228098180	5350	5330	5350	5330	608
535	20240926	110900	224851460	5340	5330	5340	5330	1797
536	20240926	110800	215264270	5320	5310	5320	5310	694
537	20240926	110700	211578410	5300	5290	5310	5290	393
538	20240926	110600	209492790	5300	5290	5300	5290	1061
539	20240926	110500	203872690	5280	5260	5280	5260	850
540	20240926	110400	199398950	5250	5250	5250	5250	633
541	20240926	110300	196075700	5250	5250	5250	5250	0
542	20240926	110200	196075700	5250	5250	5250	5250	0
543	20240926	110100	196075700	5250	5250	5250	5250	1
544	20240926	110000	196070450	5250	5280	5280	5250	236
545	20240926	105900	194830220	5250	5250	5250	5250	542
546	20240926	105800	191984720	5280	5280	5280	5280	0
547	20240926	105700	191984720	5280	5280	5280	5280	105
548	20240926	105600	191430320	5280	5280	5280	5280	116
549	20240926	105500	190817840	5280	5270	5280	5240	197
550	20240926	105400	189781140	5270	5270	5270	5270	5
551	20240926	105300	189754790	5270	5270	5270	5270	5
552	20240926	105200	189728440	5270	5270	5270	5270	0
553	20240926	105100	189728440	5270	5270	5270	5270	0
554	20240926	105000	189728440	5270	5270	5270	5270	0
555	20240926	104900	189728440	5270	5270	5270	5270	2
556	20240926	104800	189717900	5230	5250	5270	5230	497
557	20240926	104700	187110170	5260	5260	5260	5260	26
558	20240926	104600	186973410	5260	5260	5260	5260	0
559	20240926	104500	186973410	5260	5260	5260	5260	0
560	20240926	104400	186973410	5260	5260	5260	5260	0
561	20240926	104300	186973410	5260	5260	5260	5260	0
562	20240926	104200	186973410	5260	5260	5260	5260	0
563	20240926	104100	186973410	5260	5260	5260	5260	0
564	20240926	104000	186973410	5260	5260	5260	5260	12
565	20240926	103900	186910290	5230	5270	5270	5230	2100
566	20240926	103800	175921210	5250	5250	5250	5250	0
567	20240926	103700	175921210	5250	5250	5250	5250	101
568	20240926	103600	175390960	5250	5250	5250	5250	368
569	20240926	103500	173458960	5260	5250	5260	5250	920
570	20240926	103400	168619770	5240	5240	5240	5240	0
571	20240926	103300	168619770	5240	5240	5240	5240	0
572	20240926	103200	168619770	5240	5240	5240	5240	0
573	20240926	103100	168619770	5240	5240	5240	5240	50
574	20240926	103000	168357770	5240	5250	5250	5240	520
575	20240926	102900	165630410	5270	5270	5270	5270	0
576	20240926	102800	165630410	5270	5270	5270	5270	78
577	20240926	102700	165219350	5270	5270	5270	5270	397
578	20240926	102600	163127160	5270	5270	5270	5270	25
579	20240926	102500	162995410	5270	5270	5270	5270	0
580	20240926	102400	162995410	5270	5270	5270	5270	130
581	20240926	102300	162310310	5280	5280	5280	5280	0
582	20240926	102200	162310310	5280	5280	5280	5280	50
583	20240926	102100	162046310	5280	5280	5280	5280	53
584	20240926	102000	161766470	5280	5280	5280	5280	200
585	20240926	101900	160710470	5280	5280	5280	5280	33
586	20240926	101800	160536230	5290	5290	5290	5290	546
587	20240926	101700	157647890	5280	5280	5290	5280	239
588	20240926	101600	156385660	5270	5270	5270	5270	125
589	20240926	101500	155726910	5270	5270	5270	5270	4
590	20240926	101400	155705830	5250	5250	5250	5250	301
591	20240926	101300	154125580	5250	5250	5250	5250	0
592	20240926	101200	154125580	5250	5250	5250	5250	0
593	20240926	101100	154125580	5250	5270	5270	5250	208
594	20240926	101000	153032420	5250	5250	5260	5250	52
595	20240926	100900	152758930	5250	5260	5260	5250	187
596	20240926	100800	151775410	5270	5270	5270	5270	1
597	20240926	100700	151770140	5270	5270	5280	5260	1379
598	20240926	100600	144496680	5260	5240	5260	5240	1005
599	20240926	100500	139214430	5240	5220	5240	5220	913
600	20240926	100400	134433920	5230	5220	5230	5220	7
601	20240926	100300	134397330	5230	5230	5230	5230	0
602	20240926	100200	134397330	5230	5230	5230	5230	250
603	20240926	100100	133089830	5230	5230	5230	5230	82
604	20240926	100000	132660970	5230	5230	5230	5230	61
605	20240926	095900	132341940	5220	5230	5230	5220	301
606	20240926	095800	130767720	5220	5220	5220	5220	0
607	20240926	095700	130767720	5220	5220	5220	5220	100
608	20240926	095600	130245720	5210	5210	5210	5210	0
609	20240926	095500	130245720	5210	5210	5210	5210	24
610	20240926	095400	130120680	5210	5210	5210	5210	100
611	20240926	095300	129599680	5200	5200	5200	5200	0
612	20240926	095200	129599680	5200	5200	5200	5200	0
613	20240926	095100	129599680	5200	5200	5200	5200	0
614	20240926	095000	129599680	5200	5200	5200	5200	0
615	20240926	094900	129599680	5200	5200	5200	5190	1033
616	20240926	094800	124233080	5200	5200	5200	5200	0
617	20240926	094700	124233080	5200	5220	5220	5190	1373
618	20240926	094600	117087260	5220	5220	5220	5220	523
619	20240926	094500	114357200	5220	5220	5220	5220	0
620	20240926	094400	114357200	5220	5230	5230	5220	1628
621	20240926	094300	105854180	5230	5240	5240	5230	665
622	20240926	094200	102376220	5240	5240	5240	5230	40
623	20240926	094100	102166780	5240	5240	5240	5240	433
624	20240926	094000	99897860	5240	5230	5240	5230	124
625	20240926	093900	99249330	5220	5220	5220	5220	132
626	20240926	093800	98560290	5230	5230	5230	5230	0
627	20240926	093700	98560290	5230	5230	5230	5230	0
628	20240926	093600	98560290	5230	5230	5230	5230	11
629	20240926	093500	98502760	5230	5250	5250	5230	227
630	20240926	093400	97313960	5250	5240	5250	5240	176
631	20240926	093300	96391710	5250	5250	5250	5250	2
632	20240926	093200	96381210	5210	5220	5220	5210	209
633	20240926	093100	95292310	5210	5250	5250	5210	159
634	20240926	093000	94462730	5250	5250	5270	5250	954
635	20240926	092900	89447700	5250	5220	5250	5220	1409
636	20240926	092800	82060130	5220	5210	5220	5210	205
637	20240926	092700	80990040	5210	5210	5210	5210	100
638	20240926	092600	80469040	5210	5190	5210	5190	120
639	20240926	092500	79844240	5190	5190	5190	5190	300
640	20240926	092400	78287240	5190	5200	5200	5190	203
641	20240926	092300	77231920	5200	5210	5210	5200	326
642	20240926	092200	75534170	5210	5220	5230	5210	1044
643	20240926	092100	70079540	5240	5230	5240	5230	2
644	20240926	092000	70069070	5240	5210	5240	5200	1618
645	20240926	091900	61617680	5230	5220	5230	5210	233
646	20240926	091800	60400750	5220	5220	5220	5220	10
647	20240926	091700	60348550	5230	5230	5230	5230	22
648	20240926	091600	60233490	5230	5190	5230	5190	547
649	20240926	091500	57382190	5230	5230	5230	5230	3
650	20240926	091400	57366500	5170	5220	5220	5170	394
651	20240926	091300	55317760	5210	5200	5210	5200	190
652	20240926	091200	54329730	5200	5200	5220	5190	400
653	20240926	091100	52250300	5200	5180	5200	5170	117
654	20240926	091000	51644420	5190	5190	5190	5190	98
655	20240926	090900	51135800	5190	5190	5190	5190	2
656	20240926	090800	51125420	5160	5180	5190	5160	1149
657	20240926	090700	45192840	5180	5140	5180	5140	997
658	20240926	090600	40041150	5170	5130	5170	5130	532
659	20240926	090500	37311950	5140	5140	5140	5140	903
660	20240926	090400	32670530	5130	5200	5200	5130	2209
661	20240926	090300	21262890	5210	5220	5240	5210	1402
662	20240926	090200	13927170	5220	5200	5220	5170	494
663	20240926	090100	11358040	5200	5150	5200	5130	744
664	20240926	090000	7516530	5150	5130	5160	5130	1365