KissMeData/004720/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184300	350220930	5010	5010	5010	5010	287
3	20240927	184200	350220930	5010	5010	5010	5010	0
4	20240927	184100	350220930	5010	5010	5010	5010	0
5	20240927	184000	350220930	5010	5010	5010	5010	0
6	20240927	183900	350220930	5010	5010	5010	5010	0
7	20240927	183800	350220930	5010	5010	5010	5010	0
8	20240927	183700	350220930	5010	5010	5010	5010	0
9	20240927	183600	350220930	5010	5010	5010	5010	0
10	20240927	183500	350220930	5010	5010	5010	5010	0
11	20240927	183400	350220930	5010	5010	5010	5010	0
12	20240927	183300	350220930	5010	5010	5010	5010	0
13	20240927	183200	350220930	5010	5010	5010	5010	0
14	20240927	183100	350220930	5010	5010	5010	5010	0
15	20240927	183000	350220930	5010	5010	5010	5010	0
16	20240927	182900	350220930	5010	5010	5010	5010	0
17	20240927	182800	350220930	5010	5010	5010	5010	0
18	20240927	182700	350220930	5010	5010	5010	5010	0
19	20240927	182600	350220930	5010	5010	5010	5010	0
20	20240927	182500	350220930	5010	5010	5010	5010	0
21	20240927	182400	350220930	5010	5010	5010	5010	0
22	20240927	182300	350220930	5010	5010	5010	5010	0
23	20240927	182200	350220930	5010	5010	5010	5010	0
24	20240927	182100	350220930	5010	5010	5010	5010	0
25	20240927	182000	350220930	5010	5010	5010	5010	0
26	20240927	181900	350220930	5010	5010	5010	5010	0
27	20240927	181800	350220930	5010	5010	5010	5010	0
28	20240927	181700	350220930	5010	5010	5010	5010	0
29	20240927	181600	350220930	5010	5010	5010	5010	0
30	20240927	181500	350220930	5010	5010	5010	5010	0
31	20240927	181400	350220930	5010	5010	5010	5010	0
32	20240927	181300	350220930	5010	5010	5010	5010	287
33	20240927	181200	350220930	5010	5010	5010	5010	0
34	20240927	181100	350220930	5010	5010	5010	5010	0
35	20240927	181000	350220930	5010	5010	5010	5010	0
36	20240927	180900	350220930	5010	5010	5010	5010	0
37	20240927	180800	350220930	5010	5010	5010	5010	0
38	20240927	180700	350220930	5010	5010	5010	5010	0
39	20240927	180600	350220930	5010	5010	5010	5010	0
40	20240927	180500	350220930	5010	5010	5010	5010	0
41	20240927	180400	350220930	5010	5010	5010	5010	0
42	20240927	180300	350220930	5010	5010	5010	5010	0
43	20240927	180200	350220930	5010	5010	5010	5010	0
44	20240927	180100	350220930	5010	5010	5010	5010	0
45	20240927	180000	350220930	5010	5010	5010	5010	0
46	20240927	175900	350220930	5010	5010	5010	5010	0
47	20240927	175800	350220930	5010	5010	5010	5010	0
48	20240927	175700	350220930	5010	5010	5010	5010	0
49	20240927	175600	350220930	5010	5010	5010	5010	0
50	20240927	175500	350220930	5010	5010	5010	5010	0
51	20240927	175400	350220930	5010	5010	5010	5010	0
52	20240927	175300	350220930	5010	5010	5010	5010	0
53	20240927	175200	350220930	5010	5010	5010	5010	0
54	20240927	175100	350220930	5010	5010	5010	5010	0
55	20240927	175000	350220930	5010	5010	5010	5010	0
56	20240927	174900	350220930	5010	5010	5010	5010	0
57	20240927	174800	350220930	5010	5010	5010	5010	0
58	20240927	174700	350220930	5010	5010	5010	5010	0
59	20240927	174600	350220930	5010	5010	5010	5010	0
60	20240927	174500	350220930	5010	5010	5010	5010	0
61	20240927	174400	350220930	5010	5010	5010	5010	0
62	20240927	174300	350220930	5010	5010	5010	5010	287
63	20240927	174200	350220930	5010	5010	5010	5010	0
64	20240927	174100	350220930	5010	5010	5010	5010	0
65	20240927	174000	350220930	5010	5010	5010	5010	0
66	20240927	173900	350220930	5010	5010	5010	5010	0
67	20240927	173800	350220930	5010	5010	5010	5010	0
68	20240927	173700	350220930	5010	5010	5010	5010	0
69	20240927	173600	350220930	5010	5010	5010	5010	0
70	20240927	173500	350220930	5010	5010	5010	5010	0
71	20240927	173400	350220930	5010	5010	5010	5010	0
72	20240927	173300	350220930	5010	5010	5010	5010	0
73	20240927	173200	350220930	5010	5010	5010	5010	0
74	20240927	173100	350220930	5010	5010	5010	5010	0
75	20240927	173000	350220930	5010	5010	5010	5010	0
76	20240927	172900	350220930	5010	5010	5010	5010	0
77	20240927	172800	350220930	5010	5010	5010	5010	0
78	20240927	172700	350220930	5010	5010	5010	5010	0
79	20240927	172600	350220930	5010	5010	5010	5010	0
80	20240927	172500	350220930	5010	5010	5010	5010	0
81	20240927	172400	350220930	5010	5010	5010	5010	0
82	20240927	172300	350220930	5010	5010	5010	5010	0
83	20240927	172200	350220930	5010	5010	5010	5010	0
84	20240927	172100	350220930	5010	5010	5010	5010	0
85	20240927	172000	350220930	5010	5010	5010	5010	0
86	20240927	171900	350220930	5010	5010	5010	5010	0
87	20240927	171800	350220930	5010	5010	5010	5010	0
88	20240927	171700	350220930	5010	5010	5010	5010	0
89	20240927	171600	350220930	5010	5010	5010	5010	0
90	20240927	171500	350220930	5010	5010	5010	5010	0
91	20240927	171400	350220930	5010	5010	5010	5010	0
92	20240927	171300	350220930	5010	5010	5010	5010	287
93	20240927	171200	350220930	5010	5010	5010	5010	0
94	20240927	171100	350220930	5010	5010	5010	5010	0
95	20240927	171000	350220930	5010	5010	5010	5010	0
96	20240927	170900	350220930	5010	5010	5010	5010	0
97	20240927	170800	350220930	5010	5010	5010	5010	0
98	20240927	170700	350220930	5010	5010	5010	5010	0
99	20240927	170600	350220930	5010	5010	5010	5010	0
100	20240927	170500	350220930	5010	5010	5010	5010	0
101	20240927	170400	350220930	5010	5010	5010	5010	0
102	20240927	170300	350220930	5010	5010	5010	5010	0
103	20240927	170200	350220930	5010	5010	5010	5010	0
104	20240927	170100	350220930	5010	5010	5010	5010	0
105	20240927	170000	350220930	5010	5010	5010	5010	0
106	20240927	165900	350220930	5010	5010	5010	5010	0
107	20240927	165800	350220930	5010	5010	5010	5010	0
108	20240927	165700	350220930	5010	5010	5010	5010	0
109	20240927	165600	350220930	5010	5010	5010	5010	0
110	20240927	165500	350220930	5010	5010	5010	5010	0
111	20240927	165400	350220930	5010	5010	5010	5010	0
112	20240927	165300	350220930	5010	5010	5010	5010	0
113	20240927	165200	350220930	5010	5010	5010	5010	0
114	20240927	165100	350220930	5010	5010	5010	5010	0
115	20240927	165000	350220930	5010	5010	5010	5010	0
116	20240927	164900	350220930	5010	5010	5010	5010	0
117	20240927	164800	350220930	5010	5010	5010	5010	0
118	20240927	164700	350220930	5010	5010	5010	5010	0
119	20240927	164600	350220930	5010	5010	5010	5010	0
120	20240927	164500	350220930	5010	5010	5010	5010	0
121	20240927	164400	350220930	5010	5010	5010	5010	0
122	20240927	164300	350220930	5010	5010	5010	5010	287
123	20240927	164200	350220930	5010	5010	5010	5010	0
124	20240927	164100	350220930	5010	5010	5010	5010	0
125	20240927	164000	350220930	5010	5010	5010	5010	0
126	20240927	163900	350220930	5010	5010	5010	5010	0
127	20240927	163800	350220930	5010	5010	5010	5010	0
128	20240927	163700	350220930	5010	5010	5010	5010	0
129	20240927	163600	350220930	5010	5010	5010	5010	0
130	20240927	163500	350220930	5010	5010	5010	5010	0
131	20240927	163400	350220930	5010	5010	5010	5010	0
132	20240927	163300	350220930	5010	5010	5010	5010	0
133	20240927	163200	350220930	5010	5010	5010	5010	0
134	20240927	163100	350220930	5010	5010	5010	5010	0
135	20240927	163000	350220930	5010	5010	5010	5010	0
136	20240927	162900	350220930	5010	5010	5010	5010	0
137	20240927	162800	350220930	5010	5010	5010	5010	0
138	20240927	162700	350220930	5010	5010	5010	5010	0
139	20240927	162600	350220930	5010	5010	5010	5010	0
140	20240927	162500	350220930	5010	5010	5010	5010	0
141	20240927	162400	350220930	5010	5010	5010	5010	0
142	20240927	162300	350220930	5010	5010	5010	5010	0
143	20240927	162200	350220930	5010	5010	5010	5010	0
144	20240927	162100	350220930	5010	5010	5010	5010	0
145	20240927	162000	350220930	5010	5010	5010	5010	0
146	20240927	161900	350220930	5010	5010	5010	5010	0
147	20240927	161800	350220930	5010	5010	5010	5010	0
148	20240927	161700	350220930	5010	5010	5010	5010	0
149	20240927	161600	350220930	5010	5010	5010	5010	0
150	20240927	161500	350220930	5010	5010	5010	5010	0
151	20240927	161400	350220930	5010	5010	5010	5010	0
152	20240927	161300	350220930	5010	5010	5010	5010	287
153	20240927	161200	350220930	5010	5010	5010	5010	0
154	20240927	161100	350220930	5010	5010	5010	5010	0
155	20240927	161000	350220930	5010	5010	5010	5010	0
156	20240927	160900	350220930	5010	5010	5010	5010	0
157	20240927	160800	350220930	5010	5010	5010	5010	0
158	20240927	160700	350220930	5010	5010	5010	5010	0
159	20240927	160600	350220930	5010	5010	5010	5010	0
160	20240927	160500	350220930	5010	5010	5010	5010	0
161	20240927	160400	350220930	5010	5010	5010	5010	0
162	20240927	160300	350220930	5010	5010	5010	5010	0
163	20240927	160200	350220930	5010	5010	5010	5010	0
164	20240927	160100	350220930	5010	5010	5010	5010	0
165	20240927	160000	350220930	5010	5010	5010	5010	0
166	20240927	155900	350220930	5010	5010	5010	5010	0
167	20240927	155800	350220930	5010	5010	5010	5010	0
168	20240927	155700	350220930	5010	5010	5010	5010	0
169	20240927	155600	350220930	5010	5010	5010	5010	0
170	20240927	155500	350220930	5010	5010	5010	5010	0
171	20240927	155400	350220930	5010	5010	5010	5010	0
172	20240927	155300	350220930	5010	5010	5010	5010	0
173	20240927	155200	350220930	5010	5010	5010	5010	0
174	20240927	155100	350220930	5010	5010	5010	5010	0
175	20240927	155000	350220930	5010	5010	5010	5010	0
176	20240927	154900	350220930	5010	5010	5010	5010	0
177	20240927	154800	350220930	5010	5010	5010	5010	0
178	20240927	154700	350220930	5010	5010	5010	5010	0
179	20240927	154600	350220930	5010	5010	5010	5010	0
180	20240927	154500	350220930	5010	5010	5010	5010	0
181	20240927	154400	350220930	5010	5010	5010	5010	0
182	20240927	154300	350220930	5010	5010	5010	5010	287
183	20240927	154200	350220930	5010	5010	5010	5010	0
184	20240927	154100	350220930	5010	5010	5010	5010	0
185	20240927	154000	350220930	5010	5010	5010	5010	0
186	20240927	153900	350220930	5010	5010	5010	5010	0
187	20240927	153800	350220930	5010	5010	5010	5010	0
188	20240927	153700	350220930	5010	5010	5010	5010	0
189	20240927	153600	350220930	5010	5010	5010	5010	0
190	20240927	153500	350220930	5010	5010	5010	5010	0
191	20240927	153400	350220930	5010	5010	5010	5010	0
192	20240927	153300	350220930	5010	5010	5010	5010	0
193	20240927	153200	350220930	5010	5010	5010	5010	0
194	20240927	153100	350220930	5010	5010	5010	5010	0
195	20240927	153000	350220930	5010	5010	5010	5010	287
196	20240927	152900	348783060	4965	4965	4965	4965	0
197	20240927	152800	348783060	4965	4965	4965	4965	0
198	20240927	152700	348783060	4965	4965	4965	4965	0
199	20240927	152600	348783060	4965	4965	4965	4965	0
200	20240927	152500	348783060	4965	4965	4965	4965	0
201	20240927	152400	348783060	4965	4965	4965	4965	0
202	20240927	152300	348783060	4965	4965	4965	4965	0
203	20240927	152200	348783060	4965	4965	4965	4965	0
204	20240927	152100	348783060	4965	4965	4965	4965	0
205	20240927	152000	348783060	4965	4965	4965	4965	0
206	20240927	151900	348783060	4965	4965	4965	4965	1
207	20240927	151800	348778095	4965	4965	4965	4965	0
208	20240927	151700	348778095	4965	4965	4965	4965	0
209	20240927	151600	348778095	4965	4965	4965	4965	0
210	20240927	151500	348778095	4965	4965	4965	4965	0
211	20240927	151400	348778095	4965	4965	4965	4965	0
212	20240927	151300	348778095	4965	4965	4965	4965	0
213	20240927	151200	348778095	4965	4965	4965	4965	0
214	20240927	151100	348778095	4965	4965	4965	4965	0
215	20240927	151000	348778095	4965	4970	4970	4965	262
216	20240927	150900	347476195	4975	4975	4975	4975	0
217	20240927	150800	347476195	4975	4975	4975	4975	0
218	20240927	150700	347476195	4975	4975	4975	4975	0
219	20240927	150600	347476195	4975	4975	4975	4975	50
220	20240927	150500	347227445	4970	4970	4970	4970	50
221	20240927	150400	346978945	4970	4970	4970	4970	0
222	20240927	150300	346978945	4970	4970	4970	4970	0
223	20240927	150200	346978945	4970	4970	4970	4970	0
224	20240927	150100	346978945	4970	4970	4970	4970	332
225	20240927	150000	345328905	4970	4970	4970	4970	17
226	20240927	145900	345244415	4985	4985	4985	4985	0
227	20240927	145800	345244415	4985	4985	4985	4985	0
228	20240927	145700	345244415	4985	4985	4985	4985	0
229	20240927	145600	345244415	4985	4985	4985	4985	0
230	20240927	145500	345244415	4985	4985	4985	4985	0
231	20240927	145400	345244415	4985	4985	4985	4985	0
232	20240927	145300	345244415	4985	4985	4985	4985	0
233	20240927	145200	345244415	4985	4985	4985	4985	0
234	20240927	145100	345244415	4985	4985	4985	4985	0
235	20240927	145000	345244415	4985	4985	4985	4985	0
236	20240927	144900	345244415	4985	4980	4985	4980	6
237	20240927	144800	345214510	4975	4975	4975	4975	78
238	20240927	144700	344826460	4985	4985	4985	4985	0
239	20240927	144600	344826460	4985	4985	4985	4985	1
240	20240927	144500	344821475	4975	4980	4980	4975	32
241	20240927	144400	344662255	4985	4980	4985	4980	5
242	20240927	144300	344637350	4980	4980	4980	4980	0
243	20240927	144200	344637350	4980	4980	4980	4980	0
244	20240927	144100	344637350	4980	4980	4980	4980	0
245	20240927	144000	344637350	4980	4980	4980	4980	0
246	20240927	143900	344637350	4980	4980	4980	4980	0
247	20240927	143800	344637350	4980	4980	4980	4980	0
248	20240927	143700	344637350	4980	4980	4980	4980	174
249	20240927	143600	343770830	4985	4985	4985	4985	0
250	20240927	143500	343770830	4985	4985	4985	4985	0
251	20240927	143400	343770830	4985	4985	4985	4985	0
252	20240927	143300	343770830	4985	4985	4985	4985	400
253	20240927	143200	341776830	4985	4985	4985	4985	0
254	20240927	143100	341776830	4985	4985	4985	4985	0
255	20240927	143000	341776830	4985	4985	4985	4985	10
256	20240927	142900	341726980	4985	4985	4985	4985	0
257	20240927	142800	341726980	4985	4985	4985	4985	0
258	20240927	142700	341726980	4985	4985	4985	4985	3221
259	20240927	142600	325670295	4985	4985	4985	4985	0
260	20240927	142500	325670295	4985	4985	4985	4985	7537
261	20240927	142400	288098350	4990	4990	4990	4990	0
262	20240927	142300	288098350	4990	4990	4990	4990	0
263	20240927	142200	288098350	4990	4990	4990	4990	0
264	20240927	142100	288098350	4990	4990	4990	4990	0
265	20240927	142000	288098350	4990	4990	4990	4990	0
266	20240927	141900	288098350	4990	4990	4990	4990	0
267	20240927	141800	288098350	4990	4990	4990	4990	25
268	20240927	141700	287973600	4990	4990	4990	4990	0
269	20240927	141600	287973600	4990	4990	4990	4990	0
270	20240927	141500	287973600	4990	4995	4995	4990	75
271	20240927	141400	287599250	4995	4995	4995	4995	50
272	20240927	141300	287349500	4995	4995	4995	4995	0
273	20240927	141200	287349500	4995	4995	4995	4995	1
274	20240927	141100	287344505	5010	5010	5010	5010	0
275	20240927	141000	287344505	5010	5010	5010	5010	0
276	20240927	140900	287344505	5010	5010	5010	5010	0
277	20240927	140800	287344505	5010	5010	5010	5010	0
278	20240927	140700	287344505	5010	5010	5010	5010	0
279	20240927	140600	287344505	5010	5010	5010	5010	1
280	20240927	140500	287339495	5010	5010	5010	5010	0
281	20240927	140400	287339495	5010	5010	5010	5010	16
282	20240927	140300	287259335	5020	5020	5020	5020	0
283	20240927	140200	287259335	5020	5020	5020	5020	10
284	20240927	140100	287209135	5020	5000	5020	5000	2399
285	20240927	140000	275205685	4990	4990	5000	4990	13569
286	20240927	135900	207490875	4990	4990	4990	4990	0
287	20240927	135800	207490875	4990	4970	4990	4970	371
288	20240927	135700	205646985	4990	4985	4990	4985	3202
289	20240927	135600	189669255	4990	4990	4990	4990	0
290	20240927	135500	189669255	4990	4990	4990	4990	0
291	20240927	135400	189669255	4990	4990	4990	4990	0
292	20240927	135300	189669255	4990	4990	4990	4990	0
293	20240927	135200	189669255	4990	4990	4990	4990	0
294	20240927	135100	189669255	4990	4990	4990	4990	0
295	20240927	135000	189669255	4990	4990	4990	4990	0
296	20240927	134900	189669255	4990	4990	4990	4990	0
297	20240927	134800	189669255	4990	4990	4990	4990	0
298	20240927	134700	189669255	4990	4990	4990	4990	0
299	20240927	134600	189669255	4990	4990	4990	4990	0
300	20240927	134500	189669255	4990	4990	4990	4990	0
301	20240927	134400	189669255	4990	4990	4990	4990	0
302	20240927	134300	189669255	4990	4990	4990	4990	0
303	20240927	134200	189669255	4990	4990	4990	4990	0
304	20240927	134100	189669255	4990	4990	4990	4990	20
305	20240927	134000	189569455	4990	4980	4990	4980	4744
306	20240927	133900	165932450	4980	4980	4980	4980	0
307	20240927	133800	165932450	4980	4980	4980	4980	500
308	20240927	133700	163442450	4980	4970	4980	4970	4020
309	20240927	133600	143433055	4970	4970	4970	4970	0
310	20240927	133500	143433055	4970	4970	4970	4970	0
311	20240927	133400	143433055	4970	4970	4970	4970	0
312	20240927	133300	143433055	4970	4970	4970	4970	0
313	20240927	133200	143433055	4970	4970	4970	4970	100
314	20240927	133100	142936055	4980	4975	4980	4975	800
315	20240927	133000	138955855	4975	4975	4975	4975	240
316	20240927	132900	137761855	4975	4975	4975	4975	0
317	20240927	132800	137761855	4975	4975	4975	4975	0
318	20240927	132700	137761855	4975	4975	4975	4975	0
319	20240927	132600	137761855	4975	4975	4975	4975	564
320	20240927	132500	134955955	4975	4975	4975	4975	0
321	20240927	132400	134955955	4975	4975	4975	4975	0
322	20240927	132300	134955955	4975	4975	4975	4975	0
323	20240927	132200	134955955	4975	4975	4975	4975	0
324	20240927	132100	134955955	4975	4975	4975	4975	0
325	20240927	132000	134955955	4975	4975	4975	4975	500
326	20240927	131900	132468455	4975	4975	4975	4975	0
327	20240927	131800	132468455	4975	4975	4975	4975	0
328	20240927	131700	132468455	4975	4975	4975	4975	0
329	20240927	131600	132468455	4975	4975	4975	4975	0
330	20240927	131500	132468455	4975	4975	4975	4975	538
331	20240927	131400	129791905	4975	4975	4975	4975	20
332	20240927	131300	129692405	4980	4980	4980	4980	0
333	20240927	131200	129692405	4980	4980	4980	4980	0
334	20240927	131100	129692405	4980	4980	4980	4980	0
335	20240927	131000	129692405	4980	4980	4980	4980	0
336	20240927	130900	129692405	4980	4980	4980	4980	0
337	20240927	130800	129692405	4980	4980	4980	4980	0
338	20240927	130700	129692405	4980	4980	4980	4980	0
339	20240927	130600	129692405	4980	4980	4980	4980	0
340	20240927	130500	129692405	4980	4980	4980	4980	0
341	20240927	130400	129692405	4980	4975	4980	4975	160
342	20240927	130300	128895610	4985	4985	4985	4985	0
343	20240927	130200	128895610	4985	4985	4985	4985	0
344	20240927	130100	128895610	4985	4980	4985	4980	39
345	20240927	130000	128701255	4980	4980	4980	4980	0
346	20240927	125900	128701255	4980	4980	4980	4980	0
347	20240927	125800	128701255	4980	4980	4980	4980	0
348	20240927	125700	128701255	4980	4980	4980	4980	0
349	20240927	125600	128701255	4980	4980	4980	4980	1000
350	20240927	125500	123721255	4980	4980	4980	4980	160
351	20240927	125400	122924455	4975	4975	4975	4975	0
352	20240927	125300	122924455	4975	4975	4975	4975	0
353	20240927	125200	122924455	4975	4975	4975	4975	1
354	20240927	125100	122919480	4980	4980	4980	4980	300
355	20240927	125000	121425480	4970	4970	4970	4970	0
356	20240927	124900	121425480	4970	4970	4970	4970	0
357	20240927	124800	121425480	4970	4970	4970	4970	69
358	20240927	124700	121082550	4980	4980	4980	4980	100
359	20240927	124600	120584550	4970	4970	4970	4970	0
360	20240927	124500	120584550	4970	4970	4970	4970	0
361	20240927	124400	120584550	4970	4970	4970	4970	0
362	20240927	124300	120584550	4970	4970	4970	4970	0
363	20240927	124200	120584550	4970	4970	4970	4970	0
364	20240927	124100	120584550	4970	4970	4970	4970	0
365	20240927	124000	120584550	4970	4975	4975	4970	32
366	20240927	123900	120425375	4975	4975	4975	4975	0
367	20240927	123800	120425375	4975	4975	4975	4975	0
368	20240927	123700	120425375	4975	4975	4975	4975	583
369	20240927	123600	117524950	4975	4975	4975	4975	0
370	20240927	123500	117524950	4975	4975	4975	4975	0
371	20240927	123400	117524950	4975	4975	4975	4975	0
372	20240927	123300	117524950	4975	4975	4975	4975	0
373	20240927	123200	117524950	4975	4975	4975	4975	0
374	20240927	123100	117524950	4975	4975	4975	4975	0
375	20240927	123000	117524950	4975	4975	4975	4975	0
376	20240927	122900	117524950	4975	4975	4975	4975	0
377	20240927	122800	117524950	4975	4975	4975	4975	0
378	20240927	122700	117524950	4975	4975	4975	4975	0
379	20240927	122600	117524950	4975	4975	4975	4975	0
380	20240927	122500	117524950	4975	4975	4975	4975	0
381	20240927	122400	117524950	4975	4975	4975	4975	0
382	20240927	122300	117524950	4975	4975	4975	4975	0
383	20240927	122200	117524950	4975	4975	4975	4975	0
384	20240927	122100	117524950	4975	4975	4975	4975	0
385	20240927	122000	117524950	4975	4980	4980	4975	2
386	20240927	121900	117514995	4980	4980	4980	4980	0
387	20240927	121800	117514995	4980	4980	4980	4980	0
388	20240927	121700	117514995	4980	4980	4980	4980	0
389	20240927	121600	117514995	4980	4980	4980	4980	0
390	20240927	121500	117514995	4980	4980	4980	4980	0
391	20240927	121400	117514995	4980	4980	4980	4980	0
392	20240927	121300	117514995	4980	4980	4980	4980	0
393	20240927	121200	117514995	4980	4980	4980	4980	0
394	20240927	121100	117514995	4980	4980	4980	4980	1
395	20240927	121000	117510015	4970	4970	4970	4970	11
396	20240927	120900	117455345	4975	4975	4975	4975	637
397	20240927	120800	114286270	4975	4975	4975	4975	0
398	20240927	120700	114286270	4975	4975	4975	4975	0
399	20240927	120600	114286270	4975	4975	4975	4975	0
400	20240927	120500	114286270	4975	4975	4975	4975	0
401	20240927	120400	114286270	4975	4975	4975	4975	0
402	20240927	120300	114286270	4975	4975	4975	4975	0
403	20240927	120200	114286270	4975	4975	4975	4975	0
404	20240927	120100	114286270	4975	4975	4975	4975	0
405	20240927	120000	114286270	4975	4975	4975	4975	0
406	20240927	115900	114286270	4975	4975	4975	4975	0
407	20240927	115800	114286270	4975	4975	4975	4975	52
408	20240927	115700	114027570	4980	4980	4980	4980	0
409	20240927	115600	114027570	4980	4980	4980	4980	0
410	20240927	115500	114027570	4980	4980	4980	4980	0
411	20240927	115400	114027570	4980	4980	4980	4980	0
412	20240927	115300	114027570	4980	4980	4980	4980	96
413	20240927	115200	113549490	4980	4980	4980	4980	0
414	20240927	115100	113549490	4980	4980	4980	4980	0
415	20240927	115000	113549490	4980	4980	4980	4980	0
416	20240927	114900	113549490	4980	4980	4980	4980	0
417	20240927	114800	113549490	4980	4980	4980	4980	0
418	20240927	114700	113549490	4980	4980	4980	4980	0
419	20240927	114600	113549490	4980	4980	4980	4980	0
420	20240927	114500	113549490	4980	4980	4980	4975	32
421	20240927	114400	113390270	4975	4975	4975	4975	25
422	20240927	114300	113265895	4975	4975	4975	4975	0
423	20240927	114200	113265895	4975	4975	4975	4975	0
424	20240927	114100	113265895	4975	4975	4975	4975	0
425	20240927	114000	113265895	4975	4975	4975	4975	0
426	20240927	113900	113265895	4975	4975	4975	4975	1
427	20240927	113800	113260920	4975	4975	4975	4975	0
428	20240927	113700	113260920	4975	4975	4975	4975	0
429	20240927	113600	113260920	4975	4975	4975	4975	0
430	20240927	113500	113260920	4975	4975	4975	4975	0
431	20240927	113400	113260920	4975	4975	4975	4975	0
432	20240927	113300	113260920	4975	4975	4975	4975	0
433	20240927	113200	113260920	4975	4975	4975	4975	0
434	20240927	113100	113260920	4975	4975	4975	4975	0
435	20240927	113000	113260920	4975	4975	4975	4975	0
436	20240927	112900	113260920	4975	4975	4975	4975	0
437	20240927	112800	113260920	4975	4975	4975	4975	0
438	20240927	112700	113260920	4975	4975	4975	4975	0
439	20240927	112600	113260920	4975	4975	4975	4975	36
440	20240927	112500	113081820	4980	4980	4980	4980	0
441	20240927	112400	113081820	4980	4980	4980	4980	2
442	20240927	112300	113071860	4975	4975	4975	4975	0
443	20240927	112200	113071860	4975	4975	4975	4975	4
444	20240927	112100	113051960	4975	4975	4975	4975	0
445	20240927	112000	113051960	4975	4975	4975	4975	0
446	20240927	111900	113051960	4975	4970	4975	4970	6
447	20240927	111800	113022130	4960	4960	4970	4960	27
448	20240927	111700	112888190	4960	4960	4960	4960	0
449	20240927	111600	112888190	4960	4960	4960	4960	0
450	20240927	111500	112888190	4960	4960	4960	4960	0
451	20240927	111400	112888190	4960	4960	4960	4960	0
452	20240927	111300	112888190	4960	4960	4960	4960	0
453	20240927	111200	112888190	4960	4960	4960	4935	458
454	20240927	111100	110623200	4980	4980	4980	4980	30
455	20240927	111000	110473800	4985	4985	4985	4985	0
456	20240927	110900	110473800	4985	4985	4985	4985	0
457	20240927	110800	110473800	4985	4985	4985	4985	0
458	20240927	110700	110473800	4985	4985	4985	4985	0
459	20240927	110600	110473800	4985	4985	4985	4985	0
460	20240927	110500	110473800	4985	4985	4985	4985	0
461	20240927	110400	110473800	4985	4985	4985	4985	0
462	20240927	110300	110473800	4985	4985	4985	4985	0
463	20240927	110200	110473800	4985	4985	4985	4985	0
464	20240927	110100	110473800	4985	4985	4985	4985	0
465	20240927	110000	110473800	4985	4985	4985	4985	0
466	20240927	105900	110473800	4985	4985	4985	4985	0
467	20240927	105800	110473800	4985	4985	4985	4985	0
468	20240927	105700	110473800	4985	4985	4985	4985	0
469	20240927	105600	110473800	4985	4985	4985	4985	0
470	20240927	105500	110473800	4985	4985	4985	4985	0
471	20240927	105400	110473800	4985	4985	4985	4985	0
472	20240927	105300	110473800	4985	4985	4985	4985	0
473	20240927	105200	110473800	4985	4975	4985	4975	50
474	20240927	105100	110224995	4945	4960	4960	4945	750
475	20240927	105000	106510605	4985	4985	4985	4985	0
476	20240927	104900	106510605	4985	4985	4985	4985	0
477	20240927	104800	106510605	4985	4985	4985	4985	0
478	20240927	104700	106510605	4985	4985	4985	4985	0
479	20240927	104600	106510605	4985	4985	4985	4985	0
480	20240927	104500	106510605	4985	4985	4985	4985	0
481	20240927	104400	106510605	4985	4985	4985	4985	0
482	20240927	104300	106510605	4985	4985	4985	4985	1
483	20240927	104200	106505620	4960	4960	4960	4960	0
484	20240927	104100	106505620	4960	4960	4960	4960	20
485	20240927	104000	106406420	4985	4980	4985	4980	2
486	20240927	103900	106396455	4950	4950	4950	4950	0
487	20240927	103800	106396455	4950	4950	4950	4950	0
488	20240927	103700	106396455	4950	4950	4950	4950	0
489	20240927	103600	106396455	4950	4950	4950	4950	0
490	20240927	103500	106396455	4950	4950	4950	4950	0
491	20240927	103400	106396455	4950	4950	4950	4950	0
492	20240927	103300	106396455	4950	4950	4950	4950	0
493	20240927	103200	106396455	4950	4950	4950	4950	0
494	20240927	103100	106396455	4950	4950	4950	4950	0
495	20240927	103000	106396455	4950	4950	4950	4950	1900
496	20240927	102900	96991455	4950	4950	4950	4950	0
497	20240927	102800	96991455	4950	4950	4950	4950	0
498	20240927	102700	96991455	4950	4960	4960	4950	2553
499	20240927	102600	84352625	4990	4990	4990	4990	1
500	20240927	102500	84347635	4985	4985	4985	4985	0
501	20240927	102400	84347635	4985	4985	4985	4985	0
502	20240927	102300	84347635	4985	4985	4985	4985	0
503	20240927	102200	84347635	4985	4985	4985	4985	200
504	20240927	102100	83350635	4985	4985	4985	4985	0
505	20240927	102000	83350635	4985	4985	4985	4985	0
506	20240927	101900	83350635	4985	4985	4985	4985	0
507	20240927	101800	83350635	4985	4985	4985	4985	0
508	20240927	101700	83350635	4985	4985	4985	4985	0
509	20240927	101600	83350635	4985	4985	4985	4985	0
510	20240927	101500	83350635	4985	4985	4985	4985	0
511	20240927	101400	83350635	4985	4950	4985	4950	695
512	20240927	101300	79910295	4950	4950	4950	4950	0
513	20240927	101200	79910295	4950	4950	4950	4950	0
514	20240927	101100	79910295	4950	4950	4950	4950	0
515	20240927	101000	79910295	4950	4970	4970	4950	1947
516	20240927	100900	70253305	4985	4985	4985	4985	0
517	20240927	100800	70253305	4985	4985	4985	4985	735
518	20240927	100700	66589330	4985	4985	4985	4985	0
519	20240927	100600	66589330	4985	4985	4985	4980	52
520	20240927	100500	66330115	4975	4975	4975	4975	7
521	20240927	100400	66295290	4975	4975	4975	4975	0
522	20240927	100300	66295290	4975	4975	4975	4975	4
523	20240927	100200	66275390	4970	4970	4970	4970	0
524	20240927	100100	66275390	4970	4970	4970	4970	0
525	20240927	100000	66275390	4970	4970	4970	4970	0
526	20240927	095900	66275390	4970	4970	4970	4970	0
527	20240927	095800	66275390	4970	4970	4970	4970	0
528	20240927	095700	66275390	4970	4970	4970	4970	0
529	20240927	095600	66275390	4970	4970	4970	4970	0
530	20240927	095500	66275390	4970	4970	4970	4970	0
531	20240927	095400	66275390	4970	4970	4970	4970	0
532	20240927	095300	66275390	4970	4970	4970	4970	5
533	20240927	095200	66250540	4985	4985	4985	4985	0
534	20240927	095100	66250540	4985	4985	4985	4985	0
535	20240927	095000	66250540	4985	4985	4985	4985	0
536	20240927	094900	66250540	4985	4985	4985	4985	0
537	20240927	094800	66250540	4985	4985	4985	4985	0
538	20240927	094700	66250540	4985	4965	4985	4965	2832
539	20240927	094600	52182990	4975	4975	4975	4975	0
540	20240927	094500	52182990	4975	4975	4975	4975	133
541	20240927	094400	51521315	4975	4975	4975	4975	170
542	20240927	094300	50675565	4965	4965	4965	4965	320
543	20240927	094200	49086765	4985	4985	4985	4985	0
544	20240927	094100	49086765	4985	4985	4985	4985	0
545	20240927	094000	49086765	4985	4985	4985	4985	0
546	20240927	093900	49086765	4985	4985	4985	4985	100
547	20240927	093800	48588265	4990	4990	4990	4990	0
548	20240927	093700	48588265	4990	4990	4990	4990	0
549	20240927	093600	48588265	4990	4990	4990	4990	0
550	20240927	093500	48588265	4990	4990	4990	4990	0
551	20240927	093400	48588265	4990	4990	4990	4990	2
552	20240927	093300	48578285	4960	4960	4960	4960	400
553	20240927	093200	46594285	4985	4960	4985	4960	601
554	20240927	093100	43608300	4980	4970	4980	4970	229
555	20240927	093000	42469320	4970	4955	4970	4950	1996
556	20240927	092900	32584740	4950	4950	4950	4950	0
557	20240927	092800	32584740	4950	4950	4950	4950	1
558	20240927	092700	32579790	4970	4970	4970	4970	0
559	20240927	092600	32579790	4970	4970	4970	4970	0
560	20240927	092500	32579790	4970	4950	4970	4950	30
561	20240927	092400	32430890	4950	4950	4950	4950	17
562	20240927	092300	32346740	4965	4965	4965	4965	0
563	20240927	092200	32346740	4965	4965	4965	4950	423
564	20240927	092100	30249420	4965	4970	4970	4965	382
565	20240927	092000	28352080	4970	4970	4970	4970	0
566	20240927	091900	28352080	4970	4970	4970	4970	40
567	20240927	091800	28153280	4970	4970	4970	4970	0
568	20240927	091700	28153280	4970	4970	4970	4970	20
569	20240927	091600	28053880	4970	4970	4970	4970	0
570	20240927	091500	28053880	4970	4980	4980	4970	80
571	20240927	091400	27656240	4980	4980	4980	4980	1
572	20240927	091300	27651260	4995	4995	4995	4995	0
573	20240927	091200	27651260	4995	4995	4995	4995	0
574	20240927	091100	27651260	4995	4995	4995	4995	0
575	20240927	091000	27651260	4995	4995	4995	4995	108
576	20240927	090900	27111800	4990	4990	4990	4990	92
577	20240927	090800	26652720	4990	4990	4990	4990	3
578	20240927	090700	26637750	4990	4990	4990	4990	17
579	20240927	090600	26552920	4985	4985	4985	4985	0
580	20240927	090500	26552920	4985	4975	4985	4975	3839
581	20240927	090400	7434605	4965	4965	4965	4965	0
582	20240927	090300	7434605	4965	4965	4965	4965	100
583	20240927	090200	6938105	4965	4965	4965	4965	0
584	20240927	090100	6938105	4965	4970	4970	4965	1344
585	20240927	090000	258440	4970	4970	4970	4970	52