KissMeData/011810/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185700	559448940	5650	5650	5650	5650	223
3	20240927	185600	559448940	5650	5650	5650	5650	0
4	20240927	185500	559448940	5650	5650	5650	5650	0
5	20240927	185400	559448940	5650	5650	5650	5650	0
6	20240927	185300	559448940	5650	5650	5650	5650	0
7	20240927	185200	559448940	5650	5650	5650	5650	0
8	20240927	185100	559448940	5650	5650	5650	5650	0
9	20240927	185000	559448940	5650	5650	5650	5650	0
10	20240927	184900	559448940	5650	5650	5650	5650	0
11	20240927	184800	559448940	5650	5650	5650	5650	0
12	20240927	184700	559448940	5650	5650	5650	5650	0
13	20240927	184600	559448940	5650	5650	5650	5650	0
14	20240927	184500	559448940	5650	5650	5650	5650	0
15	20240927	184400	559448940	5650	5650	5650	5650	0
16	20240927	184300	559448940	5650	5650	5650	5650	0
17	20240927	184200	559448940	5650	5650	5650	5650	0
18	20240927	184100	559448940	5650	5650	5650	5650	0
19	20240927	184000	559448940	5650	5650	5650	5650	0
20	20240927	183900	559448940	5650	5650	5650	5650	0
21	20240927	183800	559448940	5650	5650	5650	5650	0
22	20240927	183700	559448940	5650	5650	5650	5650	0
23	20240927	183600	559448940	5650	5650	5650	5650	0
24	20240927	183500	559448940	5650	5650	5650	5650	0
25	20240927	183400	559448940	5650	5650	5650	5650	0
26	20240927	183300	559448940	5650	5650	5650	5650	0
27	20240927	183200	559448940	5650	5650	5650	5650	0
28	20240927	183100	559448940	5650	5650	5650	5650	0
29	20240927	183000	559448940	5650	5650	5650	5650	0
30	20240927	182900	559448940	5650	5650	5650	5650	0
31	20240927	182800	559448940	5650	5650	5650	5650	0
32	20240927	182700	559448940	5650	5650	5650	5650	223
33	20240927	182600	559448940	5650	5650	5650	5650	0
34	20240927	182500	559448940	5650	5650	5650	5650	0
35	20240927	182400	559448940	5650	5650	5650	5650	0
36	20240927	182300	559448940	5650	5650	5650	5650	0
37	20240927	182200	559448940	5650	5650	5650	5650	0
38	20240927	182100	559448940	5650	5650	5650	5650	0
39	20240927	182000	559448940	5650	5650	5650	5650	0
40	20240927	181900	559448940	5650	5650	5650	5650	0
41	20240927	181800	559448940	5650	5650	5650	5650	0
42	20240927	181700	559448940	5650	5650	5650	5650	0
43	20240927	181600	559448940	5650	5650	5650	5650	0
44	20240927	181500	559448940	5650	5650	5650	5650	0
45	20240927	181400	559448940	5650	5650	5650	5650	0
46	20240927	181300	559448940	5650	5650	5650	5650	0
47	20240927	181200	559448940	5650	5650	5650	5650	0
48	20240927	181100	559448940	5650	5650	5650	5650	0
49	20240927	181000	559448940	5650	5650	5650	5650	0
50	20240927	180900	559448940	5650	5650	5650	5650	0
51	20240927	180800	559448940	5650	5650	5650	5650	0
52	20240927	180700	559448940	5650	5650	5650	5650	0
53	20240927	180600	559448940	5650	5650	5650	5650	0
54	20240927	180500	559448940	5650	5650	5650	5650	0
55	20240927	180400	559448940	5650	5650	5650	5650	0
56	20240927	180300	559448940	5650	5650	5650	5650	0
57	20240927	180200	559448940	5650	5650	5650	5650	0
58	20240927	180100	559448940	5650	5650	5650	5650	0
59	20240927	180000	559448940	5650	5650	5650	5650	0
60	20240927	175900	559448940	5650	5650	5650	5650	0
61	20240927	175800	559448940	5650	5650	5650	5650	0
62	20240927	175700	559448940	5650	5650	5650	5650	223
63	20240927	175600	559448940	5650	5650	5650	5650	0
64	20240927	175500	559448940	5650	5650	5650	5650	0
65	20240927	175400	559448940	5650	5650	5650	5650	0
66	20240927	175300	559448940	5650	5650	5650	5650	0
67	20240927	175200	559448940	5650	5650	5650	5650	0
68	20240927	175100	559448940	5650	5650	5650	5650	0
69	20240927	175000	559448940	5650	5650	5650	5650	0
70	20240927	174900	559448940	5650	5650	5650	5650	0
71	20240927	174800	559448940	5650	5650	5650	5650	0
72	20240927	174700	559448940	5650	5650	5650	5650	0
73	20240927	174600	559448940	5650	5650	5650	5650	0
74	20240927	174500	559448940	5650	5650	5650	5650	0
75	20240927	174400	559448940	5650	5650	5650	5650	0
76	20240927	174300	559448940	5650	5650	5650	5650	0
77	20240927	174200	559448940	5650	5650	5650	5650	0
78	20240927	174100	559448940	5650	5650	5650	5650	0
79	20240927	174000	559448940	5650	5650	5650	5650	0
80	20240927	173900	559448940	5650	5650	5650	5650	0
81	20240927	173800	559448940	5650	5650	5650	5650	0
82	20240927	173700	559448940	5650	5650	5650	5650	0
83	20240927	173600	559448940	5650	5650	5650	5650	0
84	20240927	173500	559448940	5650	5650	5650	5650	0
85	20240927	173400	559448940	5650	5650	5650	5650	0
86	20240927	173300	559448940	5650	5650	5650	5650	0
87	20240927	173200	559448940	5650	5650	5650	5650	0
88	20240927	173100	559448940	5650	5650	5650	5650	0
89	20240927	173000	559448940	5650	5650	5650	5650	0
90	20240927	172900	559448940	5650	5650	5650	5650	0
91	20240927	172800	559448940	5650	5650	5650	5650	0
92	20240927	172700	559448940	5650	5650	5650	5650	223
93	20240927	172600	559448940	5650	5650	5650	5650	0
94	20240927	172500	559448940	5650	5650	5650	5650	0
95	20240927	172400	559448940	5650	5650	5650	5650	0
96	20240927	172300	559448940	5650	5650	5650	5650	0
97	20240927	172200	559448940	5650	5650	5650	5650	0
98	20240927	172100	559448940	5650	5650	5650	5650	0
99	20240927	172000	559448940	5650	5650	5650	5650	0
100	20240927	171900	559448940	5650	5650	5650	5650	0
101	20240927	171800	559448940	5650	5650	5650	5650	0
102	20240927	171700	559448940	5650	5650	5650	5650	0
103	20240927	171600	559448940	5650	5650	5650	5650	0
104	20240927	171500	559448940	5650	5650	5650	5650	0
105	20240927	171400	559448940	5650	5650	5650	5650	0
106	20240927	171300	559448940	5650	5650	5650	5650	0
107	20240927	171200	559448940	5650	5650	5650	5650	0
108	20240927	171100	559448940	5650	5650	5650	5650	0
109	20240927	171000	559448940	5650	5650	5650	5650	0
110	20240927	170900	559448940	5650	5650	5650	5650	0
111	20240927	170800	559448940	5650	5650	5650	5650	0
112	20240927	170700	559448940	5650	5650	5650	5650	0
113	20240927	170600	559448940	5650	5650	5650	5650	0
114	20240927	170500	559448940	5650	5650	5650	5650	0
115	20240927	170400	559448940	5650	5650	5650	5650	0
116	20240927	170300	559448940	5650	5650	5650	5650	0
117	20240927	170200	559448940	5650	5650	5650	5650	0
118	20240927	170100	559448940	5650	5650	5650	5650	0
119	20240927	170000	559448940	5650	5650	5650	5650	0
120	20240927	165900	559448940	5650	5650	5650	5650	0
121	20240927	165800	559448940	5650	5650	5650	5650	0
122	20240927	165700	559448940	5650	5650	5650	5650	223
123	20240927	165600	559448940	5650	5650	5650	5650	0
124	20240927	165500	559448940	5650	5650	5650	5650	0
125	20240927	165400	559448940	5650	5650	5650	5650	0
126	20240927	165300	559448940	5650	5650	5650	5650	0
127	20240927	165200	559448940	5650	5650	5650	5650	0
128	20240927	165100	559448940	5650	5650	5650	5650	0
129	20240927	165000	559448940	5650	5650	5650	5650	0
130	20240927	164900	559448940	5650	5650	5650	5650	0
131	20240927	164800	559448940	5650	5650	5650	5650	0
132	20240927	164700	559448940	5650	5650	5650	5650	0
133	20240927	164600	559448940	5650	5650	5650	5650	0
134	20240927	164500	559448940	5650	5650	5650	5650	0
135	20240927	164400	559448940	5650	5650	5650	5650	0
136	20240927	164300	559448940	5650	5650	5650	5650	0
137	20240927	164200	559448940	5650	5650	5650	5650	0
138	20240927	164100	559448940	5650	5650	5650	5650	0
139	20240927	164000	559448940	5650	5650	5650	5650	0
140	20240927	163900	559448940	5650	5650	5650	5650	0
141	20240927	163800	559448940	5650	5650	5650	5650	0
142	20240927	163700	559448940	5650	5650	5650	5650	0
143	20240927	163600	559448940	5650	5650	5650	5650	0
144	20240927	163500	559448940	5650	5650	5650	5650	0
145	20240927	163400	559448940	5650	5650	5650	5650	0
146	20240927	163300	559448940	5650	5650	5650	5650	0
147	20240927	163200	559448940	5650	5650	5650	5650	0
148	20240927	163100	559448940	5650	5650	5650	5650	0
149	20240927	163000	559448940	5650	5650	5650	5650	0
150	20240927	162900	559448940	5650	5650	5650	5650	0
151	20240927	162800	559448940	5650	5650	5650	5650	0
152	20240927	162700	559448940	5650	5650	5650	5650	223
153	20240927	162600	559448940	5650	5650	5650	5650	0
154	20240927	162500	559448940	5650	5650	5650	5650	0
155	20240927	162400	559448940	5650	5650	5650	5650	0
156	20240927	162300	559448940	5650	5650	5650	5650	0
157	20240927	162200	559448940	5650	5650	5650	5650	0
158	20240927	162100	559448940	5650	5650	5650	5650	0
159	20240927	162000	559448940	5650	5650	5650	5650	0
160	20240927	161900	559448940	5650	5650	5650	5650	0
161	20240927	161800	559448940	5650	5650	5650	5650	0
162	20240927	161700	559448940	5650	5650	5650	5650	0
163	20240927	161600	559448940	5650	5650	5650	5650	0
164	20240927	161500	559448940	5650	5650	5650	5650	0
165	20240927	161400	559448940	5650	5650	5650	5650	0
166	20240927	161300	559448940	5650	5650	5650	5650	0
167	20240927	161200	559448940	5650	5650	5650	5650	0
168	20240927	161100	559448940	5650	5650	5650	5650	0
169	20240927	161000	559448940	5650	5650	5650	5650	0
170	20240927	160900	559448940	5650	5650	5650	5650	0
171	20240927	160800	559448940	5650	5650	5650	5650	0
172	20240927	160700	559448940	5650	5650	5650	5650	0
173	20240927	160600	559448940	5650	5650	5650	5650	0
174	20240927	160500	559448940	5650	5650	5650	5650	0
175	20240927	160400	559448940	5650	5650	5650	5650	0
176	20240927	160300	559448940	5650	5650	5650	5650	0
177	20240927	160200	559448940	5650	5650	5650	5650	0
178	20240927	160100	559448940	5650	5650	5650	5650	0
179	20240927	160000	559448940	5650	5650	5650	5650	0
180	20240927	155900	559448940	5650	5650	5650	5650	0
181	20240927	155800	559448940	5650	5650	5650	5650	0
182	20240927	155700	559448940	5650	5650	5650	5650	223
183	20240927	155600	559448940	5650	5650	5650	5650	0
184	20240927	155500	559448940	5650	5650	5650	5650	0
185	20240927	155400	559448940	5650	5650	5650	5650	0
186	20240927	155300	559448940	5650	5650	5650	5650	0
187	20240927	155200	559448940	5650	5650	5650	5650	0
188	20240927	155100	559448940	5650	5650	5650	5650	0
189	20240927	155000	559448940	5650	5650	5650	5650	0
190	20240927	154900	559448940	5650	5650	5650	5650	0
191	20240927	154800	559448940	5650	5650	5650	5650	0
192	20240927	154700	559448940	5650	5650	5650	5650	0
193	20240927	154600	559448940	5650	5650	5650	5650	0
194	20240927	154500	559448940	5650	5650	5650	5650	0
195	20240927	154400	559448940	5650	5650	5650	5650	0
196	20240927	154300	559448940	5650	5650	5650	5650	0
197	20240927	154200	559448940	5650	5650	5650	5650	0
198	20240927	154100	559448940	5650	5650	5650	5650	0
199	20240927	154000	559448940	5650	5650	5650	5650	0
200	20240927	153900	559448940	5650	5650	5650	5650	0
201	20240927	153800	559448940	5650	5650	5650	5650	0
202	20240927	153700	559448940	5650	5650	5650	5650	0
203	20240927	153600	559448940	5650	5650	5650	5650	0
204	20240927	153500	559448940	5650	5650	5650	5650	0
205	20240927	153400	559448940	5650	5650	5650	5650	0
206	20240927	153300	559448940	5650	5650	5650	5650	0
207	20240927	153200	559448940	5650	5650	5650	5650	0
208	20240927	153100	559448940	5650	5650	5650	5650	0
209	20240927	153000	559448940	5650	5650	5650	5650	223
210	20240927	152900	558188990	5640	5640	5640	5640	0
211	20240927	152800	558188990	5640	5640	5640	5640	0
212	20240927	152700	558188990	5640	5640	5640	5640	0
213	20240927	152600	558188990	5640	5640	5640	5640	0
214	20240927	152500	558188990	5640	5640	5640	5640	0
215	20240927	152400	558188990	5640	5640	5640	5640	0
216	20240927	152300	558188990	5640	5640	5640	5640	0
217	20240927	152200	558188990	5640	5640	5640	5640	0
218	20240927	152100	558188990	5640	5640	5640	5640	0
219	20240927	152000	558188990	5640	5640	5640	5640	0
220	20240927	151900	558188990	5640	5650	5650	5640	75
221	20240927	151800	557765950	5640	5650	5650	5640	1243
222	20240927	151700	550744370	5650	5650	5650	5650	1403
223	20240927	151600	542817420	5650	5650	5650	5650	2
224	20240927	151500	542806120	5650	5650	5650	5650	17
225	20240927	151400	542710070	5620	5620	5620	5620	0
226	20240927	151300	542710070	5620	5620	5620	5620	0
227	20240927	151200	542710070	5620	5640	5640	5620	587
228	20240927	151100	539401030	5640	5640	5640	5640	1
229	20240927	151000	539395390	5640	5620	5640	5620	1151
230	20240927	150900	532925770	5620	5620	5620	5620	2789
231	20240927	150800	517251590	5620	5640	5640	5620	306
232	20240927	150700	515530010	5630	5630	5630	5630	61
233	20240927	150600	515186580	5630	5630	5630	5630	421
234	20240927	150500	512816350	5630	5620	5630	5620	2001
235	20240927	150400	501570720	5630	5630	5630	5630	200
236	20240927	150300	500444720	5640	5650	5650	5640	13
237	20240927	150200	500371280	5650	5650	5650	5630	211
238	20240927	150100	499183130	5650	5650	5650	5650	1
239	20240927	150000	499177480	5620	5620	5620	5620	300
240	20240927	145900	497491480	5620	5650	5650	5620	1100
241	20240927	145800	491306370	5620	5630	5630	5620	224
242	20240927	145700	490046250	5630	5630	5630	5630	835
243	20240927	145600	485345200	5630	5630	5630	5630	1087
244	20240927	145500	479225390	5630	5630	5630	5630	10
245	20240927	145400	479169090	5630	5620	5630	5620	393
246	20240927	145300	476959000	5630	5630	5630	5630	346
247	20240927	145200	475011020	5630	5630	5630	5630	10
248	20240927	145100	474954720	5630	5630	5630	5630	10
249	20240927	145000	474898420	5630	5630	5630	5630	2
250	20240927	144900	474887160	5620	5630	5630	5620	915
251	20240927	144800	469741520	5630	5630	5630	5630	0
252	20240927	144700	469741520	5630	5630	5630	5630	370
253	20240927	144600	467658420	5630	5650	5650	5630	1002
254	20240927	144500	462012570	5640	5640	5640	5640	1
255	20240927	144400	462006930	5650	5650	5650	5650	0
256	20240927	144300	462006930	5650	5650	5650	5650	0
257	20240927	144200	462006930	5650	5650	5650	5650	11
258	20240927	144100	461944780	5660	5660	5660	5640	367
259	20240927	144000	459874570	5660	5660	5660	5660	2
260	20240927	143900	459863250	5660	5660	5660	5660	0
261	20240927	143800	459863250	5660	5660	5660	5660	70
262	20240927	143700	459467050	5650	5650	5650	5650	4
263	20240927	143600	459444450	5650	5650	5650	5650	394
264	20240927	143500	457218350	5650	5650	5650	5650	758
265	20240927	143400	452935650	5650	5650	5650	5650	526
266	20240927	143300	449963750	5650	5650	5650	5650	101
267	20240927	143200	449393100	5660	5670	5670	5660	57
268	20240927	143100	449069930	5650	5650	5650	5650	0
269	20240927	143000	449069930	5650	5650	5650	5650	0
270	20240927	142900	449069930	5650	5650	5650	5650	0
271	20240927	142800	449069930	5650	5650	5650	5650	3276
272	20240927	142700	430560530	5650	5650	5650	5650	141
273	20240927	142600	429763880	5650	5650	5650	5650	0
274	20240927	142500	429763880	5650	5650	5650	5650	2
275	20240927	142400	429752580	5650	5650	5650	5650	50
276	20240927	142300	429470080	5650	5670	5670	5650	61
277	20240927	142200	429125230	5650	5650	5650	5650	0
278	20240927	142100	429125230	5650	5650	5650	5650	0
279	20240927	142000	429125230	5650	5650	5650	5650	25
280	20240927	141900	428983980	5660	5660	5660	5660	55
281	20240927	141800	428672680	5650	5650	5650	5650	0
282	20240927	141700	428672680	5650	5650	5650	5650	0
283	20240927	141600	428672680	5650	5650	5650	5650	99
284	20240927	141500	428113330	5660	5660	5660	5660	1
285	20240927	141400	428107670	5660	5660	5660	5660	0
286	20240927	141300	428107670	5660	5660	5660	5660	1
287	20240927	141200	428102010	5670	5670	5670	5670	0
288	20240927	141100	428102010	5670	5670	5670	5670	20
289	20240927	141000	427988610	5670	5670	5670	5670	222
290	20240927	140900	426729870	5670	5660	5670	5660	229
291	20240927	140800	425432920	5650	5650	5650	5650	893
292	20240927	140700	420387470	5660	5660	5660	5660	0
293	20240927	140600	420387470	5660	5660	5660	5660	50
294	20240927	140500	420104470	5660	5660	5660	5660	2
295	20240927	140400	420093150	5650	5650	5650	5650	0
296	20240927	140300	420093150	5650	5650	5650	5650	157
297	20240927	140200	419206100	5650	5650	5650	5650	43
298	20240927	140100	418963150	5650	5650	5650	5650	30
299	20240927	140000	418793650	5650	5650	5650	5650	0
300	20240927	135900	418793650	5650	5650	5650	5650	20
301	20240927	135800	418680650	5650	5650	5650	5650	990
302	20240927	135700	413087150	5650	5650	5650	5650	10
303	20240927	135600	413030650	5640	5640	5640	5640	27
304	20240927	135500	412878370	5640	5640	5640	5640	0
305	20240927	135400	412878370	5640	5640	5640	5640	189
306	20240927	135300	411812410	5640	5640	5640	5640	10
307	20240927	135200	411756010	5640	5640	5640	5640	763
308	20240927	135100	407452690	5650	5650	5650	5650	0
309	20240927	135000	407452690	5650	5650	5650	5650	2
310	20240927	134900	407441390	5650	5650	5650	5650	0
311	20240927	134800	407441390	5650	5650	5650	5650	12
312	20240927	134700	407373590	5650	5650	5650	5650	0
313	20240927	134600	407373590	5650	5640	5650	5640	150
314	20240927	134500	406526590	5640	5650	5650	5640	500
315	20240927	134400	403701690	5650	5650	5650	5650	10
316	20240927	134300	403645190	5650	5660	5660	5650	9
317	20240927	134200	403594330	5660	5660	5660	5660	0
318	20240927	134100	403594330	5660	5660	5660	5660	11
319	20240927	134000	403532070	5680	5670	5680	5670	500
320	20240927	133900	400692400	5670	5660	5670	5660	13
321	20240927	133800	400618720	5660	5660	5660	5660	175
322	20240927	133700	399628220	5660	5660	5660	5660	20
323	20240927	133600	399515020	5660	5660	5660	5660	5
324	20240927	133500	399486720	5640	5640	5640	5640	0
325	20240927	133400	399486720	5640	5640	5640	5640	189
326	20240927	133300	398420760	5640	5660	5660	5640	35
327	20240927	133200	398223260	5650	5650	5650	5650	0
328	20240927	133100	398223260	5650	5650	5650	5650	0
329	20240927	133000	398223260	5650	5650	5650	5650	15
330	20240927	132900	398138510	5650	5660	5660	5650	780
331	20240927	132800	393728510	5660	5660	5660	5660	304
332	20240927	132700	392007870	5670	5660	5670	5660	183
333	20240927	132600	390971790	5680	5680	5680	5680	0
334	20240927	132500	390971790	5680	5680	5680	5680	0
335	20240927	132400	390971790	5680	5680	5680	5680	100
336	20240927	132300	390403790	5670	5650	5670	5650	142
337	20240927	132200	389600070	5660	5660	5660	5660	4
338	20240927	132100	389577430	5660	5660	5660	5660	0
339	20240927	132000	389577430	5660	5660	5660	5660	0
340	20240927	131900	389577430	5660	5650	5660	5650	718
341	20240927	131800	385519550	5650	5650	5650	5650	0
342	20240927	131700	385519550	5650	5650	5650	5650	0
343	20240927	131600	385519550	5650	5650	5650	5650	152
344	20240927	131500	384660750	5650	5650	5650	5650	0
345	20240927	131400	384660750	5650	5650	5650	5650	252
346	20240927	131300	383236950	5660	5660	5660	5660	0
347	20240927	131200	383236950	5660	5660	5660	5660	0
348	20240927	131100	383236950	5660	5670	5670	5660	102
349	20240927	131000	382658620	5670	5670	5670	5670	7
350	20240927	130900	382618930	5670	5670	5670	5670	0
351	20240927	130800	382618930	5670	5670	5670	5670	1
352	20240927	130700	382613260	5670	5670	5670	5670	24
353	20240927	130600	382477180	5670	5670	5670	5670	0
354	20240927	130500	382477180	5670	5670	5670	5670	65
355	20240927	130400	382108630	5680	5680	5680	5680	0
356	20240927	130300	382108630	5680	5680	5680	5680	2
357	20240927	130200	382097270	5680	5680	5680	5680	0
358	20240927	130100	382097270	5680	5680	5680	5680	0
359	20240927	130000	382097270	5680	5680	5680	5680	0
360	20240927	125900	382097270	5680	5680	5680	5680	0
361	20240927	125800	382097270	5680	5650	5680	5650	40
362	20240927	125700	381870670	5650	5650	5650	5650	0
363	20240927	125600	381870670	5650	5650	5650	5650	0
364	20240927	125500	381870670	5650	5650	5650	5650	0
365	20240927	125400	381870670	5650	5650	5650	5650	0
366	20240927	125300	381870670	5650	5650	5650	5650	0
367	20240927	125200	381870670	5650	5650	5650	5650	0
368	20240927	125100	381870670	5650	5690	5690	5650	2
369	20240927	125000	381859330	5690	5690	5690	5690	20
370	20240927	124900	381745530	5700	5700	5700	5700	0
371	20240927	124800	381745530	5700	5680	5700	5680	106
372	20240927	124700	381142890	5650	5640	5650	5640	783
373	20240927	124600	376719340	5650	5650	5650	5640	426
374	20240927	124500	374313490	5640	5650	5650	5640	156
375	20240927	124400	373433640	5650	5650	5650	5630	3998
376	20240927	124300	350881620	5630	5630	5630	5630	0
377	20240927	124200	350881620	5630	5640	5640	5630	210
378	20240927	124100	349697290	5640	5650	5650	5640	401
379	20240927	124000	347435640	5650	5650	5650	5650	0
380	20240927	123900	347435640	5650	5640	5650	5640	162
381	20240927	123800	346521930	5650	5640	5650	5640	122
382	20240927	123700	345833830	5650	5640	5650	5630	28
383	20240927	123600	345675960	5640	5640	5640	5640	1
384	20240927	123500	345670320	5640	5640	5640	5640	0
385	20240927	123400	345670320	5640	5640	5640	5640	20
386	20240927	123300	345557520	5640	5650	5650	5640	186
387	20240927	123200	344506720	5650	5630	5650	5630	901
388	20240927	123100	339433090	5650	5650	5650	5650	10
389	20240927	123000	339376590	5650	5650	5650	5650	214
390	20240927	122900	338167490	5630	5630	5630	5630	100
391	20240927	122800	337604490	5650	5650	5650	5650	0
392	20240927	122700	337604490	5650	5650	5650	5650	5
393	20240927	122600	337576240	5650	5650	5650	5650	1
394	20240927	122500	337570590	5650	5650	5650	5650	5
395	20240927	122400	337542340	5650	5650	5650	5650	6
396	20240927	122300	337508440	5650	5650	5650	5620	2707
397	20240927	122200	322240850	5650	5650	5650	5650	63
398	20240927	122100	321884900	5650	5650	5650	5650	0
399	20240927	122000	321884900	5650	5650	5650	5650	0
400	20240927	121900	321884900	5650	5650	5650	5650	100
401	20240927	121800	321319900	5680	5680	5680	5680	7
402	20240927	121700	321280140	5650	5670	5670	5650	1635
403	20240927	121600	312028170	5660	5670	5670	5660	18
404	20240927	121500	311926270	5670	5670	5670	5670	3
405	20240927	121400	311909260	5670	5670	5670	5670	1
406	20240927	121300	311903590	5670	5670	5670	5670	9
407	20240927	121200	311852560	5670	5670	5670	5670	29
408	20240927	121100	311688130	5670	5670	5670	5670	0
409	20240927	121000	311688130	5670	5670	5670	5670	1
410	20240927	120900	311682460	5670	5670	5670	5670	0
411	20240927	120800	311682460	5670	5680	5680	5660	3
412	20240927	120700	311665450	5670	5670	5670	5670	25
413	20240927	120600	311523700	5680	5680	5680	5680	0
414	20240927	120500	311523700	5680	5680	5680	5680	0
415	20240927	120400	311523700	5680	5680	5680	5680	0
416	20240927	120300	311523700	5680	5680	5680	5680	44
417	20240927	120200	311273780	5680	5680	5680	5680	6
418	20240927	120100	311239700	5680	5680	5680	5680	200
419	20240927	120000	310103700	5670	5670	5670	5670	0
420	20240927	115900	310103700	5670	5670	5670	5670	2
421	20240927	115800	310092360	5660	5670	5670	5660	260
422	20240927	115700	308618670	5670	5670	5670	5670	222
423	20240927	115600	307359930	5680	5690	5690	5680	286
424	20240927	115500	305735250	5700	5700	5700	5700	0
425	20240927	115400	305735250	5700	5700	5700	5700	0
426	20240927	115300	305735250	5700	5700	5700	5700	0
427	20240927	115200	305735250	5700	5700	5700	5700	20
428	20240927	115100	305621250	5700	5700	5700	5700	20
429	20240927	115000	305507250	5680	5680	5680	5680	69
430	20240927	114900	305115330	5710	5700	5710	5700	740
431	20240927	114800	300897230	5700	5700	5700	5700	206
432	20240927	114700	299723030	5700	5700	5700	5700	260
433	20240927	114600	298241030	5700	5700	5700	5700	1
434	20240927	114500	298235330	5670	5670	5670	5670	0
435	20240927	114400	298235330	5670	5670	5670	5670	0
436	20240927	114300	298235330	5670	5670	5670	5670	0
437	20240927	114200	298235330	5670	5670	5700	5670	1337
438	20240927	114100	290635050	5670	5670	5670	5670	25
439	20240927	114000	290493300	5670	5670	5670	5670	98
440	20240927	113900	289937640	5670	5670	5670	5670	0
441	20240927	113800	289937640	5670	5670	5670	5670	37
442	20240927	113700	289727850	5680	5680	5680	5680	0
443	20240927	113600	289727850	5680	5680	5680	5680	33
444	20240927	113500	289540410	5680	5680	5680	5680	0
445	20240927	113400	289540410	5680	5680	5680	5680	50
446	20240927	113300	289256410	5680	5680	5680	5680	1744
447	20240927	113200	279350490	5700	5700	5700	5700	37
448	20240927	113100	279139590	5700	5700	5700	5700	0
449	20240927	113000	279139590	5700	5700	5700	5700	156
450	20240927	112900	278250390	5690	5690	5690	5690	100
451	20240927	112800	277681390	5680	5680	5680	5680	5
452	20240927	112700	277652990	5700	5700	5700	5700	1
453	20240927	112600	277647290	5700	5700	5700	5700	0
454	20240927	112500	277647290	5700	5700	5700	5700	100
455	20240927	112400	277077290	5680	5680	5680	5680	65
456	20240927	112300	276708090	5680	5710	5710	5680	242
457	20240927	112200	275332020	5710	5700	5710	5700	1443
458	20240927	112100	267096920	5700	5700	5700	5700	100
459	20240927	112000	266526920	5710	5710	5710	5710	104
460	20240927	111900	265933080	5680	5700	5710	5680	351
461	20240927	111800	263937880	5700	5700	5700	5700	0
462	20240927	111700	263937880	5700	5700	5700	5700	60
463	20240927	111600	263595880	5690	5690	5690	5690	0
464	20240927	111500	263595880	5690	5690	5690	5690	0
465	20240927	111400	263595880	5690	5690	5690	5690	0
466	20240927	111300	263595880	5690	5690	5690	5690	182
467	20240927	111200	262560300	5700	5700	5700	5700	181
468	20240927	111100	261528600	5700	5700	5700	5700	0
469	20240927	111000	261528600	5700	5700	5700	5700	0
470	20240927	110900	261528600	5700	5700	5700	5700	0
471	20240927	110800	261528600	5700	5700	5700	5700	202
472	20240927	110700	260377200	5700	5700	5700	5700	500
473	20240927	110600	257527200	5700	5700	5700	5700	0
474	20240927	110500	257527200	5700	5700	5700	5700	1001
475	20240927	110400	251821500	5690	5690	5690	5690	1000
476	20240927	110300	246131500	5690	5680	5690	5680	267
477	20240927	110200	244613270	5680	5690	5690	5680	1003
478	20240927	110100	238916210	5680	5680	5680	5680	0
479	20240927	110000	238916210	5680	5680	5680	5680	0
480	20240927	105900	238916210	5680	5680	5680	5680	1
481	20240927	105800	238910530	5690	5690	5690	5690	490
482	20240927	105700	236122430	5690	5700	5700	5690	12
483	20240927	105600	236054130	5690	5690	5690	5690	501
484	20240927	105500	233203440	5690	5690	5690	5690	1
485	20240927	105400	233197750	5680	5680	5680	5680	0
486	20240927	105300	233197750	5680	5680	5680	5680	1498
487	20240927	105200	224689110	5690	5690	5690	5690	0
488	20240927	105100	224689110	5690	5690	5690	5690	8
489	20240927	105000	224643590	5690	5690	5690	5690	516
490	20240927	104900	221707550	5700	5700	5700	5700	34
491	20240927	104800	221513750	5690	5690	5690	5690	2
492	20240927	104700	221502370	5680	5680	5680	5680	0
493	20240927	104600	221502370	5680	5690	5690	5680	30
494	20240927	104500	221331820	5690	5700	5700	5690	253
495	20240927	104400	219892220	5700	5700	5700	5690	6
496	20240927	104300	219858040	5690	5690	5690	5690	17
497	20240927	104200	219761310	5690	5690	5690	5690	738
498	20240927	104100	215562090	5700	5700	5700	5700	0
499	20240927	104000	215562090	5700	5700	5700	5700	935
500	20240927	103900	210232590	5700	5700	5700	5700	1000
501	20240927	103800	204532590	5710	5700	5710	5700	20
502	20240927	103700	204418490	5710	5710	5710	5710	76
503	20240927	103600	203984530	5700	5700	5700	5700	75
504	20240927	103500	203557030	5700	5700	5700	5700	50
505	20240927	103400	203272030	5700	5700	5700	5700	269
506	20240927	103300	201738730	5700	5700	5700	5700	73
507	20240927	103200	201322630	5700	5700	5700	5700	1087
508	20240927	103100	195126730	5690	5680	5690	5680	3
509	20240927	103000	195109680	5690	5680	5690	5680	3
510	20240927	102900	195092620	5680	5680	5680	5680	100
511	20240927	102800	194524620	5680	5680	5680	5680	6
512	20240927	102700	194490540	5690	5690	5690	5690	453
513	20240927	102600	191912970	5700	5700	5700	5700	50
514	20240927	102500	191627970	5700	5700	5700	5700	5
515	20240927	102400	191599470	5700	5700	5700	5700	13
516	20240927	102300	191525370	5700	5700	5700	5700	0
517	20240927	102200	191525370	5700	5690	5700	5690	112
518	20240927	102100	190888080	5690	5690	5690	5690	0
519	20240927	102000	190888080	5690	5690	5690	5690	10
520	20240927	101900	190831180	5680	5680	5680	5680	0
521	20240927	101800	190831180	5680	5690	5690	5680	258
522	20240927	101700	189363190	5680	5690	5690	5680	525
523	20240927	101600	186378940	5690	5690	5690	5690	849
524	20240927	101500	181548130	5690	5690	5690	5690	166
525	20240927	101400	180603590	5690	5690	5690	5690	0
526	20240927	101300	180603590	5690	5690	5690	5690	25
527	20240927	101200	180461340	5690	5690	5690	5690	70
528	20240927	101100	180063040	5690	5690	5690	5690	0
529	20240927	101000	180063040	5690	5690	5690	5690	40
530	20240927	100900	179835440	5690	5700	5700	5690	12
531	20240927	100800	179767090	5680	5700	5700	5680	101
532	20240927	100700	179193390	5700	5690	5700	5690	201
533	20240927	100600	178049690	5690	5700	5700	5690	30
534	20240927	100500	177878760	5710	5710	5710	5710	1
535	20240927	100400	177873050	5690	5690	5690	5690	1005
536	20240927	100300	172154600	5710	5710	5710	5710	1
537	20240927	100200	172148890	5710	5710	5710	5710	250
538	20240927	100100	170721390	5710	5710	5710	5710	126
539	20240927	100000	170001930	5710	5710	5710	5710	119
540	20240927	095900	169322440	5720	5720	5720	5720	100
541	20240927	095800	168750440	5720	5720	5720	5720	10
542	20240927	095700	168693240	5720	5720	5720	5720	10
543	20240927	095600	168636040	5680	5680	5680	5680	84
544	20240927	095500	168158920	5680	5680	5680	5680	0
545	20240927	095400	168158920	5680	5700	5700	5680	1452
546	20240927	095300	159899450	5710	5710	5710	5710	14
547	20240927	095200	159819510	5710	5710	5710	5710	45
548	20240927	095100	159562560	5710	5710	5710	5710	0
549	20240927	095000	159562560	5710	5710	5710	5700	636
550	20240927	094900	155937290	5710	5710	5710	5710	228
551	20240927	094800	154635410	5710	5710	5710	5700	63
552	20240927	094700	154276180	5710	5700	5710	5700	169
553	20240927	094600	153312750	5700	5710	5710	5700	151
554	20240927	094500	152450940	5710	5710	5720	5710	245
555	20240927	094400	151051890	5720	5720	5720	5720	5
556	20240927	094300	151023290	5710	5710	5710	5710	1054
557	20240927	094200	145004950	5720	5720	5720	5720	0
558	20240927	094100	145004950	5720	5720	5720	5720	30
559	20240927	094000	144833350	5720	5720	5720	5720	130
560	20240927	093900	144089750	5720	5720	5720	5720	71
561	20240927	093800	143683630	5720	5720	5720	5720	395
562	20240927	093700	141424230	5720	5720	5720	5720	26
563	20240927	093600	141275510	5720	5720	5720	5720	2
564	20240927	093500	141264070	5720	5720	5720	5710	73
565	20240927	093400	140847000	5700	5720	5720	5700	23
566	20240927	093300	140715480	5720	5720	5720	5720	92
567	20240927	093200	140189240	5720	5710	5720	5710	745
568	20240927	093100	135935270	5700	5710	5710	5700	571
569	20240927	093000	132680560	5710	5710	5710	5700	275
570	20240927	092900	131112740	5710	5710	5710	5710	57
571	20240927	092800	130787270	5710	5730	5730	5710	179
572	20240927	092700	129763430	5730	5730	5730	5730	25
573	20240927	092600	129620180	5730	5700	5730	5700	10018
574	20240927	092500	72428890	5700	5700	5700	5700	491
575	20240927	092400	69630190	5700	5710	5710	5700	155
576	20240927	092300	68746490	5700	5710	5710	5700	442
577	20240927	092200	66222690	5690	5690	5690	5690	19
578	20240927	092100	66114580	5680	5680	5680	5680	6
579	20240927	092000	66080500	5680	5690	5690	5680	1662
580	20240927	091900	56638930	5680	5690	5690	5680	1200
581	20240927	091800	49816940	5690	5690	5710	5690	683
582	20240927	091700	45925150	5690	5700	5700	5690	20
583	20240927	091600	45811330	5690	5700	5710	5690	150
584	20240927	091500	44956230	5690	5700	5700	5690	890
585	20240927	091400	39891950	5690	5710	5710	5690	491
586	20240927	091300	37095310	5700	5700	5700	5700	818
587	20240927	091200	32432710	5690	5690	5700	5690	274
588	20240927	091100	30872250	5690	5690	5690	5690	596
589	20240927	091000	27481010	5690	5690	5690	5690	821
590	20240927	090900	22809520	5700	5700	5700	5700	1
591	20240927	090800	22803820	5680	5680	5680	5680	71
592	20240927	090700	22400540	5680	5700	5700	5680	243
593	20240927	090600	21018300	5680	5680	5680	5680	298
594	20240927	090500	19325660	5700	5700	5700	5700	127
595	20240927	090400	18601760	5700	5720	5720	5700	50
596	20240927	090300	18316650	5720	5720	5720	5720	100
597	20240927	090200	17744650	5660	5660	5660	5660	182
598	20240927	090100	16714530	5650	5670	5670	5650	1154
599	20240927	090000	10194410	5670	5710	5710	5670	1790