KissMeData/024850/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190900	566957460	2955	2955	2955	2955	6338
3	20240926	190800	566957460	2955	2955	2955	2955	0
4	20240926	190700	566957460	2955	2955	2955	2955	0
5	20240926	190600	566957460	2955	2955	2955	2955	0
6	20240926	190500	566957460	2955	2955	2955	2955	0
7	20240926	190400	566957460	2955	2955	2955	2955	0
8	20240926	190300	566957460	2955	2955	2955	2955	0
9	20240926	190200	566957460	2955	2955	2955	2955	0
10	20240926	190100	566957460	2955	2955	2955	2955	0
11	20240926	190000	566957460	2955	2955	2955	2955	0
12	20240926	185900	566957460	2955	2955	2955	2955	0
13	20240926	185800	566957460	2955	2955	2955	2955	0
14	20240926	185700	566957460	2955	2955	2955	2955	0
15	20240926	185600	566957460	2955	2955	2955	2955	0
16	20240926	185500	566957460	2955	2955	2955	2955	0
17	20240926	185400	566957460	2955	2955	2955	2955	0
18	20240926	185300	566957460	2955	2955	2955	2955	0
19	20240926	185200	566957460	2955	2955	2955	2955	0
20	20240926	185100	566957460	2955	2955	2955	2955	0
21	20240926	185000	566957460	2955	2955	2955	2955	0
22	20240926	184900	566957460	2955	2955	2955	2955	0
23	20240926	184800	566957460	2955	2955	2955	2955	0
24	20240926	184700	566957460	2955	2955	2955	2955	0
25	20240926	184600	566957460	2955	2955	2955	2955	0
26	20240926	184500	566957460	2955	2955	2955	2955	0
27	20240926	184400	566957460	2955	2955	2955	2955	0
28	20240926	184300	566957460	2955	2955	2955	2955	0
29	20240926	184200	566957460	2955	2955	2955	2955	0
30	20240926	184100	566957460	2955	2955	2955	2955	0
31	20240926	184000	566957460	2955	2955	2955	2955	0
32	20240926	183900	566957460	2955	2955	2955	2955	6338
33	20240926	183800	566957460	2955	2955	2955	2955	0
34	20240926	183700	566957460	2955	2955	2955	2955	0
35	20240926	183600	566957460	2955	2955	2955	2955	0
36	20240926	183500	566957460	2955	2955	2955	2955	0
37	20240926	183400	566957460	2955	2955	2955	2955	0
38	20240926	183300	566957460	2955	2955	2955	2955	0
39	20240926	183200	566957460	2955	2955	2955	2955	0
40	20240926	183100	566957460	2955	2955	2955	2955	0
41	20240926	183000	566957460	2955	2955	2955	2955	0
42	20240926	182900	566957460	2955	2955	2955	2955	0
43	20240926	182800	566957460	2955	2955	2955	2955	0
44	20240926	182700	566957460	2955	2955	2955	2955	0
45	20240926	182600	566957460	2955	2955	2955	2955	0
46	20240926	182500	566957460	2955	2955	2955	2955	0
47	20240926	182400	566957460	2955	2955	2955	2955	0
48	20240926	182300	566957460	2955	2955	2955	2955	0
49	20240926	182200	566957460	2955	2955	2955	2955	0
50	20240926	182100	566957460	2955	2955	2955	2955	0
51	20240926	182000	566957460	2955	2955	2955	2955	0
52	20240926	181900	566957460	2955	2955	2955	2955	0
53	20240926	181800	566957460	2955	2955	2955	2955	0
54	20240926	181700	566957460	2955	2955	2955	2955	0
55	20240926	181600	566957460	2955	2955	2955	2955	0
56	20240926	181500	566957460	2955	2955	2955	2955	0
57	20240926	181400	566957460	2955	2955	2955	2955	0
58	20240926	181300	566957460	2955	2955	2955	2955	0
59	20240926	181200	566957460	2955	2955	2955	2955	0
60	20240926	181100	566957460	2955	2955	2955	2955	0
61	20240926	181000	566957460	2955	2955	2955	2955	0
62	20240926	180900	566957460	2955	2955	2955	2955	6338
63	20240926	180800	566957460	2955	2955	2955	2955	0
64	20240926	180700	566957460	2955	2955	2955	2955	0
65	20240926	180600	566957460	2955	2955	2955	2955	0
66	20240926	180500	566957460	2955	2955	2955	2955	0
67	20240926	180400	566957460	2955	2955	2955	2955	0
68	20240926	180300	566957460	2955	2955	2955	2955	0
69	20240926	180200	566957460	2955	2955	2955	2955	0
70	20240926	180100	566957460	2955	2955	2955	2955	0
71	20240926	180000	566957460	2955	2955	2955	2955	0
72	20240926	175900	566957460	2955	2955	2955	2955	0
73	20240926	175800	566957460	2955	2955	2955	2955	0
74	20240926	175700	566957460	2955	2955	2955	2955	0
75	20240926	175600	566957460	2955	2955	2955	2955	0
76	20240926	175500	566957460	2955	2955	2955	2955	0
77	20240926	175400	566957460	2955	2955	2955	2955	0
78	20240926	175300	566957460	2955	2955	2955	2955	0
79	20240926	175200	566957460	2955	2955	2955	2955	0
80	20240926	175100	566957460	2955	2955	2955	2955	0
81	20240926	175000	566957460	2955	2955	2955	2955	0
82	20240926	174900	566957460	2955	2955	2955	2955	0
83	20240926	174800	566957460	2955	2955	2955	2955	0
84	20240926	174700	566957460	2955	2955	2955	2955	0
85	20240926	174600	566957460	2955	2955	2955	2955	0
86	20240926	174500	566957460	2955	2955	2955	2955	0
87	20240926	174400	566957460	2955	2955	2955	2955	0
88	20240926	174300	566957460	2955	2955	2955	2955	0
89	20240926	174200	566957460	2955	2955	2955	2955	0
90	20240926	174100	566957460	2955	2955	2955	2955	0
91	20240926	174000	566957460	2955	2955	2955	2955	0
92	20240926	173900	566957460	2955	2955	2955	2955	6338
93	20240926	173800	566957460	2955	2955	2955	2955	0
94	20240926	173700	566957460	2955	2955	2955	2955	0
95	20240926	173600	566957460	2955	2955	2955	2955	0
96	20240926	173500	566957460	2955	2955	2955	2955	0
97	20240926	173400	566957460	2955	2955	2955	2955	0
98	20240926	173300	566957460	2955	2955	2955	2955	0
99	20240926	173200	566957460	2955	2955	2955	2955	0
100	20240926	173100	566957460	2955	2955	2955	2955	0
101	20240926	173000	566957460	2955	2955	2955	2955	0
102	20240926	172900	566957460	2955	2955	2955	2955	0
103	20240926	172800	566957460	2955	2955	2955	2955	0
104	20240926	172700	566957460	2955	2955	2955	2955	0
105	20240926	172600	566957460	2955	2955	2955	2955	0
106	20240926	172500	566957460	2955	2955	2955	2955	0
107	20240926	172400	566957460	2955	2955	2955	2955	0
108	20240926	172300	566957460	2955	2955	2955	2955	0
109	20240926	172200	566957460	2955	2955	2955	2955	0
110	20240926	172100	566957460	2955	2955	2955	2955	0
111	20240926	172000	566957460	2955	2955	2955	2955	0
112	20240926	171900	566957460	2955	2955	2955	2955	0
113	20240926	171800	566957460	2955	2955	2955	2955	0
114	20240926	171700	566957460	2955	2955	2955	2955	0
115	20240926	171600	566957460	2955	2955	2955	2955	0
116	20240926	171500	566957460	2955	2955	2955	2955	0
117	20240926	171400	566957460	2955	2955	2955	2955	0
118	20240926	171300	566957460	2955	2955	2955	2955	0
119	20240926	171200	566957460	2955	2955	2955	2955	0
120	20240926	171100	566957460	2955	2955	2955	2955	0
121	20240926	171000	566957460	2955	2955	2955	2955	0
122	20240926	170900	566957460	2955	2955	2955	2955	6338
123	20240926	170800	566957460	2955	2955	2955	2955	0
124	20240926	170700	566957460	2955	2955	2955	2955	0
125	20240926	170600	566957460	2955	2955	2955	2955	0
126	20240926	170500	566957460	2955	2955	2955	2955	0
127	20240926	170400	566957460	2955	2955	2955	2955	0
128	20240926	170300	566957460	2955	2955	2955	2955	0
129	20240926	170200	566957460	2955	2955	2955	2955	0
130	20240926	170100	566957460	2955	2955	2955	2955	0
131	20240926	170000	566957460	2955	2955	2955	2955	0
132	20240926	165900	566957460	2955	2955	2955	2955	0
133	20240926	165800	566957460	2955	2955	2955	2955	0
134	20240926	165700	566957460	2955	2955	2955	2955	0
135	20240926	165600	566957460	2955	2955	2955	2955	0
136	20240926	165500	566957460	2955	2955	2955	2955	0
137	20240926	165400	566957460	2955	2955	2955	2955	0
138	20240926	165300	566957460	2955	2955	2955	2955	0
139	20240926	165200	566957460	2955	2955	2955	2955	0
140	20240926	165100	566957460	2955	2955	2955	2955	0
141	20240926	165000	566957460	2955	2955	2955	2955	0
142	20240926	164900	566957460	2955	2955	2955	2955	0
143	20240926	164800	566957460	2955	2955	2955	2955	0
144	20240926	164700	566957460	2955	2955	2955	2955	0
145	20240926	164600	566957460	2955	2955	2955	2955	0
146	20240926	164500	566957460	2955	2955	2955	2955	0
147	20240926	164400	566957460	2955	2955	2955	2955	0
148	20240926	164300	566957460	2955	2955	2955	2955	0
149	20240926	164200	566957460	2955	2955	2955	2955	0
150	20240926	164100	566957460	2955	2955	2955	2955	0
151	20240926	164000	566957460	2955	2955	2955	2955	0
152	20240926	163900	566957460	2955	2955	2955	2955	6338
153	20240926	163800	566957460	2955	2955	2955	2955	0
154	20240926	163700	566957460	2955	2955	2955	2955	0
155	20240926	163600	566957460	2955	2955	2955	2955	0
156	20240926	163500	566957460	2955	2955	2955	2955	0
157	20240926	163400	566957460	2955	2955	2955	2955	0
158	20240926	163300	566957460	2955	2955	2955	2955	0
159	20240926	163200	566957460	2955	2955	2955	2955	0
160	20240926	163100	566957460	2955	2955	2955	2955	0
161	20240926	163000	566957460	2955	2955	2955	2955	0
162	20240926	162900	566957460	2955	2955	2955	2955	0
163	20240926	162800	566957460	2955	2955	2955	2955	0
164	20240926	162700	566957460	2955	2955	2955	2955	0
165	20240926	162600	566957460	2955	2955	2955	2955	0
166	20240926	162500	566957460	2955	2955	2955	2955	0
167	20240926	162400	566957460	2955	2955	2955	2955	0
168	20240926	162300	566957460	2955	2955	2955	2955	0
169	20240926	162200	566957460	2955	2955	2955	2955	0
170	20240926	162100	566957460	2955	2955	2955	2955	0
171	20240926	162000	566957460	2955	2955	2955	2955	0
172	20240926	161900	566957460	2955	2955	2955	2955	0
173	20240926	161800	566957460	2955	2955	2955	2955	0
174	20240926	161700	566957460	2955	2955	2955	2955	0
175	20240926	161600	566957460	2955	2955	2955	2955	0
176	20240926	161500	566957460	2955	2955	2955	2955	0
177	20240926	161400	566957460	2955	2955	2955	2955	0
178	20240926	161300	566957460	2955	2955	2955	2955	0
179	20240926	161200	566957460	2955	2955	2955	2955	0
180	20240926	161100	566957460	2955	2955	2955	2955	0
181	20240926	161000	566957460	2955	2955	2955	2955	0
182	20240926	160900	566957460	2955	2955	2955	2955	6338
183	20240926	160800	566957460	2955	2955	2955	2955	0
184	20240926	160700	566957460	2955	2955	2955	2955	0
185	20240926	160600	566957460	2955	2955	2955	2955	0
186	20240926	160500	566957460	2955	2955	2955	2955	0
187	20240926	160400	566957460	2955	2955	2955	2955	0
188	20240926	160300	566957460	2955	2955	2955	2955	0
189	20240926	160200	566957460	2955	2955	2955	2955	0
190	20240926	160100	566957460	2955	2955	2955	2955	0
191	20240926	160000	566957460	2955	2955	2955	2955	0
192	20240926	155900	566957460	2955	2955	2955	2955	0
193	20240926	155800	566957460	2955	2955	2955	2955	0
194	20240926	155700	566957460	2955	2955	2955	2955	0
195	20240926	155600	566957460	2955	2955	2955	2955	0
196	20240926	155500	566957460	2955	2955	2955	2955	0
197	20240926	155400	566957460	2955	2955	2955	2955	0
198	20240926	155300	566957460	2955	2955	2955	2955	0
199	20240926	155200	566957460	2955	2955	2955	2955	0
200	20240926	155100	566957460	2955	2955	2955	2955	0
201	20240926	155000	566957460	2955	2955	2955	2955	0
202	20240926	154900	566957460	2955	2955	2955	2955	0
203	20240926	154800	566957460	2955	2955	2955	2955	0
204	20240926	154700	566957460	2955	2955	2955	2955	0
205	20240926	154600	566957460	2955	2955	2955	2955	0
206	20240926	154500	566957460	2955	2955	2955	2955	0
207	20240926	154400	566957460	2955	2955	2955	2955	0
208	20240926	154300	566957460	2955	2955	2955	2955	0
209	20240926	154200	566957460	2955	2955	2955	2955	0
210	20240926	154100	566957460	2955	2955	2955	2955	0
211	20240926	154000	566957460	2955	2955	2955	2955	0
212	20240926	153900	566957460	2955	2955	2955	2955	6338
213	20240926	153800	566957460	2955	2955	2955	2955	0
214	20240926	153700	566957460	2955	2955	2955	2955	0
215	20240926	153600	566957460	2955	2955	2955	2955	0
216	20240926	153500	566957460	2955	2955	2955	2955	0
217	20240926	153400	566957460	2955	2955	2955	2955	0
218	20240926	153300	566957460	2955	2955	2955	2955	0
219	20240926	153200	566957460	2955	2955	2955	2955	0
220	20240926	153100	566957460	2955	2955	2955	2955	0
221	20240926	153000	566957460	2955	2955	2955	2955	6338
222	20240926	152900	548228670	2955	2955	2955	2955	0
223	20240926	152800	548228670	2955	2955	2955	2955	0
224	20240926	152700	548228670	2955	2955	2955	2955	0
225	20240926	152600	548228670	2955	2955	2955	2955	0
226	20240926	152500	548228670	2955	2955	2955	2955	0
227	20240926	152400	548228670	2955	2955	2955	2955	0
228	20240926	152300	548228670	2955	2955	2955	2955	0
229	20240926	152200	548228670	2955	2955	2955	2955	0
230	20240926	152100	548228670	2955	2955	2955	2955	0
231	20240926	152000	548228670	2955	2955	2955	2955	0
232	20240926	151900	548228670	2955	2955	2955	2955	2172
233	20240926	151800	541810410	2955	2955	2955	2955	2041
234	20240926	151700	535779255	2955	2955	2955	2955	29
235	20240926	151600	535693560	2955	2955	2955	2955	12
236	20240926	151500	535658100	2955	2955	2955	2955	2
237	20240926	151400	535652190	2955	2950	2955	2950	29
238	20240926	151300	535566635	2950	2950	2950	2945	207
239	20240926	151200	534956985	2950	2950	2950	2950	1017
240	20240926	151100	531956835	2950	2950	2950	2950	1
241	20240926	151000	531953885	2950	2950	2950	2950	0
242	20240926	150900	531953885	2950	2950	2950	2950	6
243	20240926	150800	531936185	2950	2950	2950	2950	200
244	20240926	150700	531346185	2950	2950	2950	2950	252
245	20240926	150600	530602785	2950	2950	2955	2950	2572
246	20240926	150500	523015370	2955	2955	2955	2955	1
247	20240926	150400	523012415	2955	2955	2955	2955	28
248	20240926	150300	522929675	2955	2955	2955	2955	4
249	20240926	150200	522917855	2955	2955	2955	2955	0
250	20240926	150100	522917855	2955	2950	2955	2950	301
251	20240926	150000	522029900	2950	2950	2950	2950	1100
252	20240926	145900	518784900	2945	2945	2945	2945	2511
253	20240926	145800	511390005	2945	2945	2945	2945	1000
254	20240926	145700	508445005	2940	2940	2940	2940	366
255	20240926	145600	507368965	2940	2940	2940	2940	74
256	20240926	145500	507151405	2945	2945	2945	2945	0
257	20240926	145400	507151405	2945	2945	2945	2945	0
258	20240926	145300	507151405	2945	2945	2945	2945	0
259	20240926	145200	507151405	2945	2945	2945	2945	28
260	20240926	145100	507068945	2945	2945	2945	2945	200
261	20240926	145000	506479945	2935	2935	2935	2935	0
262	20240926	144900	506479945	2935	2935	2935	2935	398
263	20240926	144800	505311815	2940	2940	2940	2940	2
264	20240926	144700	505305935	2940	2940	2940	2940	0
265	20240926	144600	505305935	2940	2940	2940	2940	0
266	20240926	144500	505305935	2940	2940	2940	2940	0
267	20240926	144400	505305935	2940	2940	2940	2940	300
268	20240926	144300	504423935	2935	2935	2935	2935	0
269	20240926	144200	504423935	2935	2935	2935	2935	0
270	20240926	144100	504423935	2935	2935	2935	2935	45
271	20240926	144000	504291860	2935	2935	2935	2935	20
272	20240926	143900	504233160	2935	2935	2935	2935	31
273	20240926	143800	504142175	2935	2935	2935	2935	100
274	20240926	143700	503848675	2935	2935	2935	2935	0
275	20240926	143600	503848675	2935	2935	2935	2935	1000
276	20240926	143500	500913675	2935	2935	2935	2935	0
277	20240926	143400	500913675	2935	2935	2935	2935	0
278	20240926	143300	500913675	2935	2940	2940	2935	350
279	20240926	143200	499886400	2940	2940	2940	2940	393
280	20240926	143100	498730980	2940	2940	2940	2940	82
281	20240926	143000	498489900	2940	2940	2940	2940	326
282	20240926	142900	497531460	2940	2940	2940	2940	0
283	20240926	142800	497531460	2940	2940	2940	2940	10
284	20240926	142700	497502060	2940	2940	2940	2940	0
285	20240926	142600	497502060	2940	2940	2940	2940	0
286	20240926	142500	497502060	2940	2940	2940	2940	20
287	20240926	142400	497443260	2940	2940	2940	2940	0
288	20240926	142300	497443260	2940	2940	2940	2940	0
289	20240926	142200	497443260	2940	2940	2940	2940	0
290	20240926	142100	497443260	2940	2940	2940	2940	0
291	20240926	142000	497443260	2940	2940	2940	2940	102
292	20240926	141900	497143380	2935	2935	2935	2935	509
293	20240926	141800	495649465	2935	2935	2935	2935	406
294	20240926	141700	494457855	2940	2935	2940	2935	286
295	20240926	141600	493618415	2935	2935	2935	2935	1
296	20240926	141500	493615480	2940	2940	2940	2940	136
297	20240926	141400	493215640	2940	2935	2940	2935	265
298	20240926	141300	492436850	2935	2940	2940	2935	315
299	20240926	141200	491510825	2940	2940	2940	2940	4
300	20240926	141100	491499065	2935	2935	2935	2935	0
301	20240926	141000	491499065	2935	2935	2935	2935	0
302	20240926	140900	491499065	2935	2935	2935	2930	2716
303	20240926	140800	483539350	2930	2930	2930	2930	0
304	20240926	140700	483539350	2930	2930	2930	2930	0
305	20240926	140600	483539350	2930	2930	2930	2930	449
306	20240926	140500	482223780	2930	2935	2940	2930	2762
307	20240926	140400	474122420	2935	2935	2935	2935	0
308	20240926	140300	474122420	2935	2935	2935	2935	0
309	20240926	140200	474122420	2935	2935	2935	2935	0
310	20240926	140100	474122420	2935	2935	2935	2935	0
311	20240926	140000	474122420	2935	2935	2935	2935	0
312	20240926	135900	474122420	2935	2935	2935	2935	20
313	20240926	135800	474063720	2935	2935	2935	2935	1478
314	20240926	135700	469725790	2935	2935	2935	2935	274
315	20240926	135600	468921600	2935	2935	2935	2935	86
316	20240926	135500	468669190	2935	2935	2935	2935	5
317	20240926	135400	468654515	2930	2930	2930	2930	100
318	20240926	135300	468361515	2930	2930	2930	2930	30
319	20240926	135200	468273615	2935	2935	2935	2935	100
320	20240926	135100	467980115	2930	2930	2930	2930	24
321	20240926	135000	467909795	2935	2935	2935	2935	557
322	20240926	134900	466275000	2930	2930	2930	2930	1044
323	20240926	134800	463216080	2930	2935	2935	2930	501
324	20240926	134700	461745650	2940	2940	2940	2940	309
325	20240926	134600	460837190	2930	2935	2935	2930	1000
326	20240926	134500	457903775	2940	2935	2940	2935	41
327	20240926	134400	457783435	2935	2935	2935	2935	517
328	20240926	134300	456266040	2935	2935	2935	2935	0
329	20240926	134200	456266040	2935	2935	2935	2935	0
330	20240926	134100	456266040	2935	2935	2935	2935	0
331	20240926	134000	456266040	2935	2935	2935	2935	10
332	20240926	133900	456236690	2940	2940	2940	2940	0
333	20240926	133800	456236690	2940	2945	2945	2940	10
334	20240926	133700	456207265	2940	2940	2940	2940	80
335	20240926	133600	455972065	2930	2940	2940	2930	10217
336	20240926	133500	426015875	2945	2945	2945	2945	2
337	20240926	133400	426009985	2945	2945	2945	2945	4
338	20240926	133300	425998205	2940	2940	2940	2940	0
339	20240926	133200	425998205	2940	2940	2945	2940	204
340	20240926	133100	425398085	2940	2940	2940	2940	148
341	20240926	133000	424962965	2940	2940	2940	2940	0
342	20240926	132900	424962965	2940	2940	2940	2940	11
343	20240926	132800	424930625	2940	2940	2940	2940	36
344	20240926	132700	424824785	2940	2935	2940	2935	752
345	20240926	132600	422616165	2940	2940	2940	2940	349
346	20240926	132500	421590105	2940	2935	2940	2935	1190
347	20240926	132400	418096405	2940	2940	2940	2940	0
348	20240926	132300	418096405	2940	2940	2940	2940	100
349	20240926	132200	417802405	2940	2940	2940	2940	220
350	20240926	132100	417155605	2945	2945	2945	2945	0
351	20240926	132000	417155605	2945	2945	2945	2945	1
352	20240926	131900	417152660	2945	2945	2945	2945	1000
353	20240926	131800	414207660	2945	2945	2945	2945	0
354	20240926	131700	414207660	2945	2945	2945	2945	14
355	20240926	131600	414166430	2940	2940	2940	2940	280
356	20240926	131500	413343230	2940	2945	2945	2940	104
357	20240926	131400	413037220	2940	2940	2940	2940	0
358	20240926	131300	413037220	2940	2940	2940	2940	700
359	20240926	131200	410979220	2945	2945	2945	2945	0
360	20240926	131100	410979220	2945	2945	2945	2945	500
361	20240926	131000	409506720	2945	2940	2945	2940	8
362	20240926	130900	409483195	2945	2945	2945	2945	1
363	20240926	130800	409480250	2940	2940	2940	2940	0
364	20240926	130700	409480250	2940	2945	2945	2940	320
365	20240926	130600	408537885	2945	2945	2945	2945	0
366	20240926	130500	408537885	2945	2945	2945	2945	169
367	20240926	130400	408040180	2945	2945	2945	2945	0
368	20240926	130300	408040180	2945	2945	2945	2945	2
369	20240926	130200	408034290	2940	2940	2940	2940	0
370	20240926	130100	408034290	2940	2940	2940	2940	1300
371	20240926	130000	404212290	2940	2940	2940	2940	0
372	20240926	125900	404212290	2940	2940	2940	2940	0
373	20240926	125800	404212290	2940	2940	2940	2940	2
374	20240926	125700	404206410	2940	2940	2940	2940	1
375	20240926	125600	404203470	2940	2940	2940	2940	0
376	20240926	125500	404203470	2940	2940	2940	2940	500
377	20240926	125400	402733470	2940	2940	2940	2940	0
378	20240926	125300	402733470	2940	2940	2940	2940	0
379	20240926	125200	402733470	2940	2940	2940	2940	15
380	20240926	125100	402689370	2935	2940	2940	2935	831
381	20240926	125000	400250135	2940	2940	2940	2940	0
382	20240926	124900	400250135	2940	2940	2940	2940	50
383	20240926	124800	400103135	2940	2940	2940	2940	0
384	20240926	124700	400103135	2940	2940	2940	2940	9
385	20240926	124600	400076675	2940	2940	2940	2940	0
386	20240926	124500	400076675	2940	2940	2940	2940	0
387	20240926	124400	400076675	2940	2940	2940	2940	2
388	20240926	124300	400070795	2940	2940	2940	2940	0
389	20240926	124200	400070795	2940	2940	2940	2940	0
390	20240926	124100	400070795	2940	2940	2940	2940	3
391	20240926	124000	400061975	2940	2935	2940	2935	233
392	20240926	123900	399377870	2935	2935	2935	2935	25000
393	20240926	123800	326002870	2935	2935	2935	2935	0
394	20240926	123700	326002870	2935	2935	2935	2935	300
395	20240926	123600	325122370	2940	2940	2940	2940	500
396	20240926	123500	323652370	2940	2940	2940	2940	43
397	20240926	123400	323525950	2940	2940	2940	2940	2
398	20240926	123300	323520070	2940	2940	2940	2940	38
399	20240926	123200	323408350	2940	2940	2940	2940	5
400	20240926	123100	323393650	2940	2940	2940	2940	0
401	20240926	123000	323393650	2940	2940	2940	2940	0
402	20240926	122900	323393650	2940	2940	2940	2940	0
403	20240926	122800	323393650	2940	2940	2940	2940	1
404	20240926	122700	323390710	2935	2935	2935	2935	45
405	20240926	122600	323258635	2935	2935	2935	2935	0
406	20240926	122500	323258635	2935	2935	2935	2935	5
407	20240926	122400	323243960	2940	2940	2940	2940	10
408	20240926	122300	323214560	2940	2940	2940	2940	0
409	20240926	122200	323214560	2940	2940	2940	2940	134
410	20240926	122100	322820600	2940	2940	2940	2940	347
411	20240926	122000	321800420	2945	2945	2945	2945	0
412	20240926	121900	321800420	2945	2945	2945	2945	0
413	20240926	121800	321800420	2945	2945	2945	2945	0
414	20240926	121700	321800420	2945	2945	2945	2945	1
415	20240926	121600	321797475	2945	2945	2945	2945	0
416	20240926	121500	321797475	2945	2945	2945	2945	10
417	20240926	121400	321768025	2945	2945	2945	2945	24
418	20240926	121300	321697345	2945	2945	2945	2945	5
419	20240926	121200	321682620	2945	2945	2945	2945	0
420	20240926	121100	321682620	2945	2945	2945	2945	7
421	20240926	121000	321662005	2945	2945	2945	2945	331
422	20240926	120900	320687210	2945	2945	2945	2945	0
423	20240926	120800	320687210	2945	2945	2945	2945	0
424	20240926	120700	320687210	2945	2945	2945	2945	0
425	20240926	120600	320687210	2945	2945	2945	2945	4
426	20240926	120500	320675430	2940	2940	2940	2940	150
427	20240926	120400	320234430	2940	2940	2940	2940	30
428	20240926	120300	320146230	2940	2940	2940	2940	0
429	20240926	120200	320146230	2940	2940	2940	2940	1
430	20240926	120100	320143290	2940	2940	2940	2940	11
431	20240926	120000	320110950	2945	2945	2945	2945	0
432	20240926	115900	320110950	2945	2945	2945	2945	1
433	20240926	115800	320108005	2945	2945	2945	2945	2
434	20240926	115700	320102115	2940	2940	2940	2940	327
435	20240926	115600	319140735	2945	2945	2945	2945	0
436	20240926	115500	319140735	2945	2945	2945	2945	0
437	20240926	115400	319140735	2945	2945	2945	2945	0
438	20240926	115300	319140735	2945	2945	2945	2945	0
439	20240926	115200	319140735	2945	2945	2945	2945	0
440	20240926	115100	319140735	2945	2945	2945	2945	0
441	20240926	115000	319140735	2945	2945	2945	2945	75
442	20240926	114900	318919860	2945	2945	2945	2945	0
443	20240926	114800	318919860	2945	2940	2945	2940	29
444	20240926	114700	318834575	2940	2940	2940	2940	0
445	20240926	114600	318834575	2940	2935	2940	2935	496
446	20240926	114500	317378050	2935	2935	2935	2935	17
447	20240926	114400	317328155	2935	2940	2940	2935	10
448	20240926	114300	317298765	2940	2940	2940	2940	0
449	20240926	114200	317298765	2940	2940	2940	2940	4
450	20240926	114100	317287005	2940	2940	2940	2940	0
451	20240926	114000	317287005	2940	2940	2940	2940	22
452	20240926	113900	317222325	2940	2940	2940	2940	51
453	20240926	113800	317072385	2940	2940	2940	2940	0
454	20240926	113700	317072385	2940	2940	2940	2940	339
455	20240926	113600	316075725	2940	2940	2940	2940	2
456	20240926	113500	316069845	2940	2940	2940	2940	4
457	20240926	113400	316058085	2940	2940	2940	2940	3
458	20240926	113300	316049265	2940	2940	2940	2940	0
459	20240926	113200	316049265	2940	2940	2940	2940	0
460	20240926	113100	316049265	2940	2940	2940	2940	2
461	20240926	113000	316043385	2935	2935	2935	2935	1
462	20240926	112900	316040450	2940	2940	2940	2940	100
463	20240926	112800	315746450	2940	2940	2940	2940	727
464	20240926	112700	313609070	2940	2940	2940	2940	1056
465	20240926	112600	310504430	2940	2940	2940	2940	0
466	20240926	112500	310504430	2940	2940	2940	2940	0
467	20240926	112400	310504430	2940	2940	2940	2940	0
468	20240926	112300	310504430	2940	2940	2940	2940	1
469	20240926	112200	310501490	2940	2940	2940	2940	0
470	20240926	112100	310501490	2940	2940	2940	2940	1
471	20240926	112000	310498550	2940	2940	2940	2940	1
472	20240926	111900	310495610	2935	2940	2940	2935	432
473	20240926	111800	309227450	2940	2940	2940	2940	0
474	20240926	111700	309227450	2940	2940	2940	2940	3
475	20240926	111600	309218630	2935	2935	2935	2935	0
476	20240926	111500	309218630	2935	2935	2935	2935	0
477	20240926	111400	309218630	2935	2935	2935	2935	2000
478	20240926	111300	303348630	2935	2935	2935	2935	15
479	20240926	111200	303304605	2940	2940	2940	2940	10
480	20240926	111100	303275205	2935	2935	2935	2935	0
481	20240926	111000	303275205	2935	2935	2935	2935	500
482	20240926	110900	301807705	2935	2935	2935	2935	0
483	20240926	110800	301807705	2935	2935	2935	2935	753
484	20240926	110700	299597650	2940	2940	2940	2940	38
485	20240926	110600	299485930	2935	2935	2935	2935	0
486	20240926	110500	299485930	2935	2935	2935	2935	0
487	20240926	110400	299485930	2935	2935	2935	2935	33
488	20240926	110300	299389075	2940	2940	2940	2940	288
489	20240926	110200	298542355	2940	2940	2940	2940	0
490	20240926	110100	298542355	2940	2940	2940	2940	118
491	20240926	110000	298195435	2940	2940	2940	2940	0
492	20240926	105900	298195435	2940	2940	2940	2940	100
493	20240926	105800	297901435	2940	2940	2940	2940	1
494	20240926	105700	297898495	2945	2945	2945	2945	3
495	20240926	105600	297889660	2945	2945	2945	2945	0
496	20240926	105500	297889660	2945	2945	2945	2945	18
497	20240926	105400	297836650	2945	2945	2945	2945	104
498	20240926	105300	297530370	2945	2945	2945	2945	1
499	20240926	105200	297527425	2940	2940	2940	2940	0
500	20240926	105100	297527425	2940	2940	2940	2940	0
501	20240926	105000	297527425	2940	2940	2940	2940	519
502	20240926	104900	296001565	2935	2935	2935	2935	0
503	20240926	104800	296001565	2935	2935	2935	2935	0
504	20240926	104700	296001565	2935	2935	2935	2935	0
505	20240926	104600	296001565	2935	2935	2935	2935	0
506	20240926	104500	296001565	2935	2935	2935	2935	0
507	20240926	104400	296001565	2935	2935	2935	2935	0
508	20240926	104300	296001565	2935	2935	2935	2935	32
509	20240926	104200	295907645	2940	2940	2940	2940	1
510	20240926	104100	295904705	2940	2940	2940	2940	320
511	20240926	104000	294963905	2940	2940	2940	2940	72
512	20240926	103900	294752225	2945	2945	2945	2945	20
513	20240926	103800	294693325	2945	2945	2945	2945	1
514	20240926	103700	294690380	2945	2945	2945	2945	50
515	20240926	103600	294543130	2950	2950	2950	2950	1
516	20240926	103500	294540180	2950	2935	2950	2935	12
517	20240926	103400	294504885	2955	2955	2955	2955	171
518	20240926	103300	293999580	2955	2935	2955	2935	4411
519	20240926	103200	280990795	2935	2935	2935	2935	948
520	20240926	103100	278208415	2935	2935	2935	2935	25
521	20240926	103000	278135040	2935	2935	2935	2935	0
522	20240926	102900	278135040	2935	2935	2935	2935	85
523	20240926	102800	277885565	2935	2935	2935	2935	0
524	20240926	102700	277885565	2935	2945	2945	2935	1502
525	20240926	102600	273468155	2945	2945	2945	2945	3
526	20240926	102500	273459320	2945	2945	2945	2945	248
527	20240926	102400	272728960	2945	2945	2945	2945	16
528	20240926	102300	272681840	2955	2955	2955	2955	1
529	20240926	102200	272678885	2945	2945	2945	2945	1938
530	20240926	102100	266971475	2955	2955	2955	2955	100
531	20240926	102000	266675975	2950	2950	2950	2950	0
532	20240926	101900	266675975	2950	2950	2950	2950	403
533	20240926	101800	265487125	2950	2950	2950	2950	36
534	20240926	101700	265380925	2955	2955	2955	2955	0
535	20240926	101600	265380925	2955	2955	2955	2955	25
536	20240926	101500	265307050	2950	2950	2955	2950	638
537	20240926	101400	263424945	2950	2955	2955	2945	4340
538	20240926	101300	250629495	2950	2950	2950	2950	486
539	20240926	101200	249195795	2950	2950	2950	2950	25
540	20240926	101100	249122045	2950	2950	2950	2950	0
541	20240926	101000	249122045	2950	2950	2950	2950	69
542	20240926	100900	248918495	2950	2950	2950	2950	51
543	20240926	100800	248768045	2940	2940	2940	2940	0
544	20240926	100700	248768045	2940	2940	2940	2940	216
545	20240926	100600	248133005	2950	2950	2950	2950	100
546	20240926	100500	247838005	2935	2940	2940	2935	7456
547	20240926	100400	225950680	2945	2940	2945	2940	1357
548	20240926	100300	221960645	2940	2935	2940	2935	93
549	20240926	100200	221687475	2935	2935	2935	2935	5484
550	20240926	100100	205591935	2940	2940	2940	2940	274
551	20240926	100000	204786375	2935	2935	2935	2935	1038
552	20240926	095900	201739845	2935	2935	2935	2935	0
553	20240926	095800	201739845	2935	2940	2940	2935	951
554	20240926	095700	198948640	2940	2940	2940	2940	394
555	20240926	095600	197790280	2945	2945	2945	2945	210
556	20240926	095500	197171830	2945	2945	2945	2945	3
557	20240926	095400	197162995	2940	2940	2940	2940	5
558	20240926	095300	197148295	2955	2955	2955	2955	3
559	20240926	095200	197139430	2955	2955	2955	2955	16
560	20240926	095100	197092150	2940	2950	2950	2940	6880
561	20240926	095000	176850900	2950	2950	2950	2950	11
562	20240926	094900	176818450	2955	2955	2955	2955	902
563	20240926	094800	174153040	2955	2960	2960	2955	277
564	20240926	094700	173334320	2955	2955	2955	2955	0
565	20240926	094600	173334320	2955	2955	2955	2955	163
566	20240926	094500	172852655	2955	2955	2955	2955	90
567	20240926	094400	172586705	2955	2950	2955	2950	2056
568	20240926	094300	166517545	2950	2950	2950	2950	0
569	20240926	094200	166517545	2950	2950	2950	2940	107
570	20240926	094100	166202055	2950	2950	2950	2950	50
571	20240926	094000	166054555	2950	2945	2950	2945	1129
572	20240926	093900	162729600	2940	2940	2940	2940	0
573	20240926	093800	162729600	2940	2940	2940	2940	9
574	20240926	093700	162703140	2935	2935	2935	2935	340
575	20240926	093600	161705240	2935	2935	2935	2925	547
576	20240926	093500	160104905	2925	2935	2935	2915	2866
577	20240926	093400	151732895	2915	2920	2935	2910	1041
578	20240926	093300	148692390	2935	2930	2935	2920	42
579	20240926	093200	148569595	2935	2930	2935	2900	13135
580	20240926	093100	110354440	2930	2925	2930	2925	2994
581	20240926	093000	101592020	2925	2925	2925	2925	234
582	20240926	092900	100907570	2920	2920	2920	2920	1425
583	20240926	092800	96746570	2920	2920	2920	2920	235
584	20240926	092700	96060370	2920	2925	2925	2920	4270
585	20240926	092600	83591805	2920	2925	2925	2920	1762
586	20240926	092500	78441850	2925	2930	2930	2925	2524
587	20240926	092400	71059105	2930	2930	2930	2930	268
588	20240926	092300	70273865	2930	2930	2930	2930	2428
589	20240926	092200	63159825	2930	2935	2935	2930	388
590	20240926	092100	62022725	2935	2935	2935	2935	593
591	20240926	092000	60282270	2940	2940	2940	2940	71
592	20240926	091900	60073530	2940	2940	2940	2940	105
593	20240926	091800	59764830	2945	2940	2945	2940	208
594	20240926	091700	59153260	2940	2940	2940	2940	0
595	20240926	091600	59153260	2940	2940	2940	2940	0
596	20240926	091500	59153260	2940	2940	2940	2940	0
597	20240926	091400	59153260	2940	2950	2950	2940	523
598	20240926	091300	57615610	2950	2945	2950	2940	1878
599	20240926	091200	52089985	2945	2945	2945	2945	1057
600	20240926	091100	48977120	2945	2945	2945	2945	159
601	20240926	091000	48508865	2945	2950	2950	2945	326
602	20240926	090900	47548540	2950	2950	2950	2950	1229
603	20240926	090800	43922990	2950	2940	2950	2940	1640
604	20240926	090700	39100900	2940	2940	2940	2940	1412
605	20240926	090600	34949620	2950	2945	2950	2940	2167
606	20240926	090500	28558855	2950	2950	2950	2940	411
607	20240926	090400	27347675	2950	2950	2950	2940	2512
608	20240926	090300	19941035	2950	2950	2950	2950	141
609	20240926	090200	19525085	2940	2940	2945	2940	743
610	20240926	090100	17339165	2940	2920	2940	2915	2427
611	20240926	090000	10246210	2930	2930	2930	2930	3497