KissMeData/042520/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192600	139622070	10000	10000	10000	10000	26
3	20240926	192500	139622070	10000	10000	10000	10000	0
4	20240926	192400	139622070	10000	10000	10000	10000	0
5	20240926	192300	139622070	10000	10000	10000	10000	0
6	20240926	192200	139622070	10000	10000	10000	10000	0
7	20240926	192100	139622070	10000	10000	10000	10000	0
8	20240926	192000	139622070	10000	10000	10000	10000	0
9	20240926	191900	139622070	10000	10000	10000	10000	0
10	20240926	191800	139622070	10000	10000	10000	10000	0
11	20240926	191700	139622070	10000	10000	10000	10000	0
12	20240926	191600	139622070	10000	10000	10000	10000	0
13	20240926	191500	139622070	10000	10000	10000	10000	0
14	20240926	191400	139622070	10000	10000	10000	10000	0
15	20240926	191300	139622070	10000	10000	10000	10000	0
16	20240926	191200	139622070	10000	10000	10000	10000	0
17	20240926	191100	139622070	10000	10000	10000	10000	0
18	20240926	191000	139622070	10000	10000	10000	10000	0
19	20240926	190900	139622070	10000	10000	10000	10000	0
20	20240926	190800	139622070	10000	10000	10000	10000	0
21	20240926	190700	139622070	10000	10000	10000	10000	0
22	20240926	190600	139622070	10000	10000	10000	10000	0
23	20240926	190500	139622070	10000	10000	10000	10000	0
24	20240926	190400	139622070	10000	10000	10000	10000	0
25	20240926	190300	139622070	10000	10000	10000	10000	0
26	20240926	190200	139622070	10000	10000	10000	10000	0
27	20240926	190100	139622070	10000	10000	10000	10000	0
28	20240926	190000	139622070	10000	10000	10000	10000	0
29	20240926	185900	139622070	10000	10000	10000	10000	0
30	20240926	185800	139622070	10000	10000	10000	10000	0
31	20240926	185700	139622070	10000	10000	10000	10000	0
32	20240926	185600	139622070	10000	10000	10000	10000	26
33	20240926	185500	139622070	10000	10000	10000	10000	0
34	20240926	185400	139622070	10000	10000	10000	10000	0
35	20240926	185300	139622070	10000	10000	10000	10000	0
36	20240926	185200	139622070	10000	10000	10000	10000	0
37	20240926	185100	139622070	10000	10000	10000	10000	0
38	20240926	185000	139622070	10000	10000	10000	10000	0
39	20240926	184900	139622070	10000	10000	10000	10000	0
40	20240926	184800	139622070	10000	10000	10000	10000	0
41	20240926	184700	139622070	10000	10000	10000	10000	0
42	20240926	184600	139622070	10000	10000	10000	10000	0
43	20240926	184500	139622070	10000	10000	10000	10000	0
44	20240926	184400	139622070	10000	10000	10000	10000	0
45	20240926	184300	139622070	10000	10000	10000	10000	0
46	20240926	184200	139622070	10000	10000	10000	10000	0
47	20240926	184100	139622070	10000	10000	10000	10000	0
48	20240926	184000	139622070	10000	10000	10000	10000	0
49	20240926	183900	139622070	10000	10000	10000	10000	0
50	20240926	183800	139622070	10000	10000	10000	10000	0
51	20240926	183700	139622070	10000	10000	10000	10000	0
52	20240926	183600	139622070	10000	10000	10000	10000	0
53	20240926	183500	139622070	10000	10000	10000	10000	0
54	20240926	183400	139622070	10000	10000	10000	10000	0
55	20240926	183300	139622070	10000	10000	10000	10000	0
56	20240926	183200	139622070	10000	10000	10000	10000	0
57	20240926	183100	139622070	10000	10000	10000	10000	0
58	20240926	183000	139622070	10000	10000	10000	10000	0
59	20240926	182900	139622070	10000	10000	10000	10000	0
60	20240926	182800	139622070	10000	10000	10000	10000	0
61	20240926	182700	139622070	10000	10000	10000	10000	0
62	20240926	182600	139622070	10000	10000	10000	10000	26
63	20240926	182500	139622070	10000	10000	10000	10000	0
64	20240926	182400	139622070	10000	10000	10000	10000	0
65	20240926	182300	139622070	10000	10000	10000	10000	0
66	20240926	182200	139622070	10000	10000	10000	10000	0
67	20240926	182100	139622070	10000	10000	10000	10000	0
68	20240926	182000	139622070	10000	10000	10000	10000	0
69	20240926	181900	139622070	10000	10000	10000	10000	0
70	20240926	181800	139622070	10000	10000	10000	10000	0
71	20240926	181700	139622070	10000	10000	10000	10000	0
72	20240926	181600	139622070	10000	10000	10000	10000	0
73	20240926	181500	139622070	10000	10000	10000	10000	0
74	20240926	181400	139622070	10000	10000	10000	10000	0
75	20240926	181300	139622070	10000	10000	10000	10000	0
76	20240926	181200	139622070	10000	10000	10000	10000	0
77	20240926	181100	139622070	10000	10000	10000	10000	0
78	20240926	181000	139622070	10000	10000	10000	10000	0
79	20240926	180900	139622070	10000	10000	10000	10000	0
80	20240926	180800	139622070	10000	10000	10000	10000	0
81	20240926	180700	139622070	10000	10000	10000	10000	0
82	20240926	180600	139622070	10000	10000	10000	10000	0
83	20240926	180500	139622070	10000	10000	10000	10000	0
84	20240926	180400	139622070	10000	10000	10000	10000	0
85	20240926	180300	139622070	10000	10000	10000	10000	0
86	20240926	180200	139622070	10000	10000	10000	10000	0
87	20240926	180100	139622070	10000	10000	10000	10000	0
88	20240926	180000	139622070	10000	10000	10000	10000	0
89	20240926	175900	139622070	10000	10000	10000	10000	0
90	20240926	175800	139622070	10000	10000	10000	10000	0
91	20240926	175700	139622070	10000	10000	10000	10000	0
92	20240926	175600	139622070	10000	10000	10000	10000	26
93	20240926	175500	139622070	10000	10000	10000	10000	0
94	20240926	175400	139622070	10000	10000	10000	10000	0
95	20240926	175300	139622070	10000	10000	10000	10000	0
96	20240926	175200	139622070	10000	10000	10000	10000	0
97	20240926	175100	139622070	10000	10000	10000	10000	0
98	20240926	175000	139622070	10000	10000	10000	10000	0
99	20240926	174900	139622070	10000	10000	10000	10000	0
100	20240926	174800	139622070	10000	10000	10000	10000	0
101	20240926	174700	139622070	10000	10000	10000	10000	0
102	20240926	174600	139622070	10000	10000	10000	10000	0
103	20240926	174500	139622070	10000	10000	10000	10000	0
104	20240926	174400	139622070	10000	10000	10000	10000	0
105	20240926	174300	139622070	10000	10000	10000	10000	0
106	20240926	174200	139622070	10000	10000	10000	10000	0
107	20240926	174100	139622070	10000	10000	10000	10000	0
108	20240926	174000	139622070	10000	10000	10000	10000	0
109	20240926	173900	139622070	10000	10000	10000	10000	0
110	20240926	173800	139622070	10000	10000	10000	10000	0
111	20240926	173700	139622070	10000	10000	10000	10000	0
112	20240926	173600	139622070	10000	10000	10000	10000	0
113	20240926	173500	139622070	10000	10000	10000	10000	0
114	20240926	173400	139622070	10000	10000	10000	10000	0
115	20240926	173300	139622070	10000	10000	10000	10000	0
116	20240926	173200	139622070	10000	10000	10000	10000	0
117	20240926	173100	139622070	10000	10000	10000	10000	0
118	20240926	173000	139622070	10000	10000	10000	10000	0
119	20240926	172900	139622070	10000	10000	10000	10000	0
120	20240926	172800	139622070	10000	10000	10000	10000	0
121	20240926	172700	139622070	10000	10000	10000	10000	0
122	20240926	172600	139622070	10000	10000	10000	10000	26
123	20240926	172500	139622070	10000	10000	10000	10000	0
124	20240926	172400	139622070	10000	10000	10000	10000	0
125	20240926	172300	139622070	10000	10000	10000	10000	0
126	20240926	172200	139622070	10000	10000	10000	10000	0
127	20240926	172100	139622070	10000	10000	10000	10000	0
128	20240926	172000	139622070	10000	10000	10000	10000	0
129	20240926	171900	139622070	10000	10000	10000	10000	0
130	20240926	171800	139622070	10000	10000	10000	10000	0
131	20240926	171700	139622070	10000	10000	10000	10000	0
132	20240926	171600	139622070	10000	10000	10000	10000	0
133	20240926	171500	139622070	10000	10000	10000	10000	0
134	20240926	171400	139622070	10000	10000	10000	10000	0
135	20240926	171300	139622070	10000	10000	10000	10000	0
136	20240926	171200	139622070	10000	10000	10000	10000	0
137	20240926	171100	139622070	10000	10000	10000	10000	0
138	20240926	171000	139622070	10000	10000	10000	10000	0
139	20240926	170900	139622070	10000	10000	10000	10000	0
140	20240926	170800	139622070	10000	10000	10000	10000	0
141	20240926	170700	139622070	10000	10000	10000	10000	0
142	20240926	170600	139622070	10000	10000	10000	10000	0
143	20240926	170500	139622070	10000	10000	10000	10000	0
144	20240926	170400	139622070	10000	10000	10000	10000	0
145	20240926	170300	139622070	10000	10000	10000	10000	0
146	20240926	170200	139622070	10000	10000	10000	10000	0
147	20240926	170100	139622070	10000	10000	10000	10000	0
148	20240926	170000	139622070	10000	10000	10000	10000	0
149	20240926	165900	139622070	10000	10000	10000	10000	0
150	20240926	165800	139622070	10000	10000	10000	10000	0
151	20240926	165700	139622070	10000	10000	10000	10000	0
152	20240926	165600	139622070	10000	10000	10000	10000	26
153	20240926	165500	139622070	10000	10000	10000	10000	0
154	20240926	165400	139622070	10000	10000	10000	10000	0
155	20240926	165300	139622070	10000	10000	10000	10000	0
156	20240926	165200	139622070	10000	10000	10000	10000	0
157	20240926	165100	139622070	10000	10000	10000	10000	0
158	20240926	165000	139622070	10000	10000	10000	10000	0
159	20240926	164900	139622070	10000	10000	10000	10000	0
160	20240926	164800	139622070	10000	10000	10000	10000	0
161	20240926	164700	139622070	10000	10000	10000	10000	0
162	20240926	164600	139622070	10000	10000	10000	10000	0
163	20240926	164500	139622070	10000	10000	10000	10000	0
164	20240926	164400	139622070	10000	10000	10000	10000	0
165	20240926	164300	139622070	10000	10000	10000	10000	0
166	20240926	164200	139622070	10000	10000	10000	10000	0
167	20240926	164100	139622070	10000	10000	10000	10000	0
168	20240926	164000	139622070	10000	10000	10000	10000	0
169	20240926	163900	139622070	10000	10000	10000	10000	0
170	20240926	163800	139622070	10000	10000	10000	10000	0
171	20240926	163700	139622070	10000	10000	10000	10000	0
172	20240926	163600	139622070	10000	10000	10000	10000	0
173	20240926	163500	139622070	10000	10000	10000	10000	0
174	20240926	163400	139622070	10000	10000	10000	10000	0
175	20240926	163300	139622070	10000	10000	10000	10000	0
176	20240926	163200	139622070	10000	10000	10000	10000	0
177	20240926	163100	139622070	10000	10000	10000	10000	0
178	20240926	163000	139622070	10000	10000	10000	10000	0
179	20240926	162900	139622070	10000	10000	10000	10000	0
180	20240926	162800	139622070	10000	10000	10000	10000	0
181	20240926	162700	139622070	10000	10000	10000	10000	0
182	20240926	162600	139622070	10000	10000	10000	10000	26
183	20240926	162500	139622070	10000	10000	10000	10000	0
184	20240926	162400	139622070	10000	10000	10000	10000	0
185	20240926	162300	139622070	10000	10000	10000	10000	0
186	20240926	162200	139622070	10000	10000	10000	10000	0
187	20240926	162100	139622070	10000	10000	10000	10000	0
188	20240926	162000	139622070	10000	10000	10000	10000	0
189	20240926	161900	139622070	10000	10000	10000	10000	0
190	20240926	161800	139622070	10000	10000	10000	10000	0
191	20240926	161700	139622070	10000	10000	10000	10000	0
192	20240926	161600	139622070	10000	10000	10000	10000	0
193	20240926	161500	139622070	10000	10000	10000	10000	0
194	20240926	161400	139622070	10000	10000	10000	10000	0
195	20240926	161300	139622070	10000	10000	10000	10000	0
196	20240926	161200	139622070	10000	10000	10000	10000	0
197	20240926	161100	139622070	10000	10000	10000	10000	0
198	20240926	161000	139622070	10000	10000	10000	10000	0
199	20240926	160900	139622070	10000	10000	10000	10000	0
200	20240926	160800	139622070	10000	10000	10000	10000	0
201	20240926	160700	139622070	10000	10000	10000	10000	0
202	20240926	160600	139622070	10000	10000	10000	10000	0
203	20240926	160500	139622070	10000	10000	10000	10000	0
204	20240926	160400	139622070	10000	10000	10000	10000	0
205	20240926	160300	139622070	10000	10000	10000	10000	0
206	20240926	160200	139622070	10000	10000	10000	10000	0
207	20240926	160100	139622070	10000	10000	10000	10000	0
208	20240926	160000	139622070	10000	10000	10000	10000	0
209	20240926	155900	139622070	10000	10000	10000	10000	0
210	20240926	155800	139622070	10000	10000	10000	10000	0
211	20240926	155700	139622070	10000	10000	10000	10000	0
212	20240926	155600	139622070	10000	10000	10000	10000	26
213	20240926	155500	139622070	10000	10000	10000	10000	0
214	20240926	155400	139622070	10000	10000	10000	10000	0
215	20240926	155300	139622070	10000	10000	10000	10000	0
216	20240926	155200	139622070	10000	10000	10000	10000	0
217	20240926	155100	139622070	10000	10000	10000	10000	0
218	20240926	155000	139622070	10000	10000	10000	10000	0
219	20240926	154900	139622070	10000	10000	10000	10000	0
220	20240926	154800	139622070	10000	10000	10000	10000	0
221	20240926	154700	139622070	10000	10000	10000	10000	0
222	20240926	154600	139622070	10000	10000	10000	10000	0
223	20240926	154500	139622070	10000	10000	10000	10000	0
224	20240926	154400	139622070	10000	10000	10000	10000	0
225	20240926	154300	139622070	10000	10000	10000	10000	0
226	20240926	154200	139622070	10000	10000	10000	10000	0
227	20240926	154100	139622070	10000	10000	10000	10000	0
228	20240926	154000	139622070	10000	10000	10000	10000	0
229	20240926	153900	139622070	10000	10000	10000	10000	0
230	20240926	153800	139622070	10000	10000	10000	10000	0
231	20240926	153700	139622070	10000	10000	10000	10000	0
232	20240926	153600	139622070	10000	10000	10000	10000	0
233	20240926	153500	139622070	10000	10000	10000	10000	0
234	20240926	153400	139622070	10000	10000	10000	10000	0
235	20240926	153300	139622070	10000	10000	10000	10000	0
236	20240926	153200	139622070	10000	10000	10000	10000	0
237	20240926	153100	139622070	10000	10000	10000	10000	0
238	20240926	153000	139622070	10000	10000	10000	10000	26
239	20240926	152900	139362070	10000	10000	10000	10000	0
240	20240926	152800	139362070	10000	10000	10000	10000	0
241	20240926	152700	139362070	10000	10000	10000	10000	0
242	20240926	152600	139362070	10000	10000	10000	10000	0
243	20240926	152500	139362070	10000	10000	10000	10000	0
244	20240926	152400	139362070	10000	10000	10000	10000	0
245	20240926	152300	139362070	10000	10000	10000	10000	0
246	20240926	152200	139362070	10000	10000	10000	10000	0
247	20240926	152100	139362070	10000	10000	10000	10000	0
248	20240926	152000	139362070	10000	10000	10000	10000	0
249	20240926	151900	139362070	10000	10000	10000	10000	225
250	20240926	151800	137112070	9920	9920	9920	9920	0
251	20240926	151700	137112070	9920	9920	9920	9920	0
252	20240926	151600	137112070	9920	9930	9930	9920	4
253	20240926	151500	137072370	10000	10000	10000	10000	10
254	20240926	151400	136972370	9920	9950	9950	9920	1300
255	20240926	151300	124074050	10000	10000	10000	10000	0
256	20240926	151200	124074050	10000	10000	10000	10000	0
257	20240926	151100	124074050	10000	10000	10000	10000	50
258	20240926	151000	123574050	10000	10000	10000	10000	8
259	20240926	150900	123494050	9990	9990	9990	9990	0
260	20240926	150800	123494050	9990	9990	9990	9990	2
261	20240926	150700	123474070	9990	9990	9990	9990	0
262	20240926	150600	123474070	9990	9990	9990	9990	0
263	20240926	150500	123474070	9990	9990	9990	9990	11
264	20240926	150400	123364180	9990	9990	9990	9990	35
265	20240926	150300	123014530	10000	10000	10000	10000	0
266	20240926	150200	123014530	10000	10000	10000	10000	0
267	20240926	150100	123014530	10000	10000	10000	10000	0
268	20240926	150000	123014530	10000	10000	10000	10000	0
269	20240926	145900	123014530	10000	10000	10000	10000	0
270	20240926	145800	123014530	10000	10000	10000	10000	0
271	20240926	145700	123014530	10000	10000	10000	10000	0
272	20240926	145600	123014530	10000	10000	10000	10000	0
273	20240926	145500	123014530	10000	10000	10000	10000	0
274	20240926	145400	123014530	10000	10000	10000	10000	0
275	20240926	145300	123014530	10000	10000	10000	10000	0
276	20240926	145200	123014530	10000	10000	10000	10000	0
277	20240926	145100	123014530	10000	10000	10000	10000	30
278	20240926	145000	122714530	10000	10000	10000	10000	0
279	20240926	144900	122714530	10000	10000	10000	10000	0
280	20240926	144800	122714530	10000	10000	10000	10000	0
281	20240926	144700	122714530	10000	10000	10000	10000	0
282	20240926	144600	122714530	10000	10000	10000	10000	0
283	20240926	144500	122714530	10000	10000	10000	10000	10
284	20240926	144400	122614530	9940	9940	9940	9940	0
285	20240926	144300	122614530	9940	9940	9940	9940	470
286	20240926	144200	117942730	9950	9960	9960	9950	79
287	20240926	144100	117156580	9960	9960	9960	9960	0
288	20240926	144000	117156580	9960	9960	9960	9960	0
289	20240926	143900	117156580	9960	9960	9960	9960	0
290	20240926	143800	117156580	9960	9960	9960	9960	0
291	20240926	143700	117156580	9960	9960	9960	9960	101
292	20240926	143600	116150620	10000	10000	10000	10000	10
293	20240926	143500	116050620	10000	10000	10000	10000	0
294	20240926	143400	116050620	10000	10000	10000	10000	0
295	20240926	143300	116050620	10000	10000	10000	10000	0
296	20240926	143200	116050620	10000	10000	10000	10000	0
297	20240926	143100	116050620	10000	10000	10000	10000	0
298	20240926	143000	116050620	10000	10000	10000	10000	0
299	20240926	142900	116050620	10000	10000	10000	10000	10
300	20240926	142800	115950620	9970	9970	9970	9970	0
301	20240926	142700	115950620	9970	9970	9970	9970	188
302	20240926	142600	114076260	9990	9980	9990	9980	19
303	20240926	142500	113886550	9980	9980	9980	9980	0
304	20240926	142400	113886550	9980	9980	9980	9980	0
305	20240926	142300	113886550	9980	9980	9980	9980	0
306	20240926	142200	113886550	9980	9980	9980	9980	1
307	20240926	142100	113876570	9990	9990	9990	9990	0
308	20240926	142000	113876570	9990	9990	9990	9990	0
309	20240926	141900	113876570	9990	9990	9990	9990	0
310	20240926	141800	113876570	9990	9990	9990	9990	2
311	20240926	141700	113856590	9990	9990	9990	9990	0
312	20240926	141600	113856590	9990	9990	9990	9990	0
313	20240926	141500	113856590	9990	9990	9990	9990	0
314	20240926	141400	113856590	9990	9990	9990	9990	1
315	20240926	141300	113846600	9990	9990	9990	9990	0
316	20240926	141200	113846600	9990	9990	9990	9990	0
317	20240926	141100	113846600	9990	9990	9990	9990	0
318	20240926	141000	113846600	9990	9990	9990	9990	0
319	20240926	140900	113846600	9990	9990	9990	9990	0
320	20240926	140800	113846600	9990	9990	9990	9990	0
321	20240926	140700	113846600	9990	9990	9990	9990	1
322	20240926	140600	113836610	9990	9990	9990	9990	0
323	20240926	140500	113836610	9990	9990	9990	9990	0
324	20240926	140400	113836610	9990	9990	9990	9990	0
325	20240926	140300	113836610	9990	9990	9990	9990	0
326	20240926	140200	113836610	9990	9990	9990	9990	0
327	20240926	140100	113836610	9990	9990	9990	9990	0
328	20240926	140000	113836610	9990	9990	9990	9990	0
329	20240926	135900	113836610	9990	9990	9990	9990	1
330	20240926	135800	113826620	10000	10000	10000	10000	0
331	20240926	135700	113826620	10000	10000	10000	10000	10
332	20240926	135600	113726620	9970	9970	9970	9970	0
333	20240926	135500	113726620	9970	9970	9970	9970	0
334	20240926	135400	113726620	9970	9970	9970	9970	0
335	20240926	135300	113726620	9970	9970	9970	9970	0
336	20240926	135200	113726620	9970	9970	9970	9970	107
337	20240926	135100	112659830	9970	9970	9970	9970	1
338	20240926	135000	112649860	9970	9970	9970	9970	0
339	20240926	134900	112649860	9970	9970	9970	9970	0
340	20240926	134800	112649860	9970	9970	9970	9970	0
341	20240926	134700	112649860	9970	9970	9970	9970	0
342	20240926	134600	112649860	9970	9970	9970	9970	0
343	20240926	134500	112649860	9970	9970	9970	9970	0
344	20240926	134400	112649860	9970	9970	9970	9970	1
345	20240926	134300	112639890	9970	9970	9970	9970	0
346	20240926	134200	112639890	9970	9970	9970	9970	0
347	20240926	134100	112639890	9970	9970	9970	9970	0
348	20240926	134000	112639890	9970	9970	9970	9970	0
349	20240926	133900	112639890	9970	9970	9970	9970	0
350	20240926	133800	112639890	9970	9970	9970	9970	42
351	20240926	133700	112221150	9970	9970	9970	9970	0
352	20240926	133600	112221150	9970	9970	9970	9970	50
353	20240926	133500	111722650	10000	10000	10000	10000	0
354	20240926	133400	111722650	10000	10000	10000	10000	0
355	20240926	133300	111722650	10000	10000	10000	10000	0
356	20240926	133200	111722650	10000	10000	10000	10000	0
357	20240926	133100	111722650	10000	9990	10000	9990	50
358	20240926	133000	111223000	9970	9970	9970	9970	0
359	20240926	132900	111223000	9970	9970	9970	9970	0
360	20240926	132800	111223000	9970	9970	9970	9970	1
361	20240926	132700	111213030	9970	9970	9970	9970	0
362	20240926	132600	111213030	9970	9970	9970	9970	0
363	20240926	132500	111213030	9970	9970	9970	9970	0
364	20240926	132400	111213030	9970	9970	9970	9970	0
365	20240926	132300	111213030	9970	9970	9970	9970	0
366	20240926	132200	111213030	9970	9970	9970	9970	5
367	20240926	132100	111163180	9950	9950	9950	9950	1
368	20240926	132000	111153230	9950	9950	9950	9950	0
369	20240926	131900	111153230	9950	9950	9950	9950	0
370	20240926	131800	111153230	9950	9950	9950	9950	0
371	20240926	131700	111153230	9950	9950	9950	9950	0
372	20240926	131600	111153230	9950	9950	9950	9950	1279
373	20240926	131500	98427180	9950	9950	9950	9950	0
374	20240926	131400	98427180	9950	9950	9950	9950	0
375	20240926	131300	98427180	9950	9950	9950	9950	0
376	20240926	131200	98427180	9950	9950	9950	9950	0
377	20240926	131100	98427180	9950	9950	9950	9950	0
378	20240926	131000	98427180	9950	9950	9950	9950	0
379	20240926	130900	98427180	9950	9950	9950	9950	1
380	20240926	130800	98417230	9920	9920	9920	9920	4
381	20240926	130700	98377550	9950	9950	9950	9950	1
382	20240926	130600	98367600	9950	9930	9950	9930	469
383	20240926	130500	93705740	9920	9920	9920	9920	1
384	20240926	130400	93695820	9920	9920	9920	9920	0
385	20240926	130300	93695820	9920	9920	9920	9920	0
386	20240926	130200	93695820	9920	9920	9920	9920	0
387	20240926	130100	93695820	9920	9920	9920	9920	0
388	20240926	130000	93695820	9920	9920	9920	9920	1
389	20240926	125900	93685900	9920	9920	9920	9920	0
390	20240926	125800	93685900	9920	9920	9920	9920	1
391	20240926	125700	93675980	9920	9920	9920	9920	0
392	20240926	125600	93675980	9920	9920	9920	9920	0
393	20240926	125500	93675980	9920	9920	9920	9920	1
394	20240926	125400	93666060	9920	9920	9920	9920	0
395	20240926	125300	93666060	9920	9920	9920	9920	0
396	20240926	125200	93666060	9920	9920	9920	9920	0
397	20240926	125100	93666060	9920	9920	9920	9920	0
398	20240926	125000	93666060	9920	9920	9920	9920	1
399	20240926	124900	93656140	9920	9920	9920	9920	0
400	20240926	124800	93656140	9920	9920	9920	9920	0
401	20240926	124700	93656140	9920	9920	9920	9920	0
402	20240926	124600	93656140	9920	9920	9920	9920	121
403	20240926	124500	92455820	9940	9940	9940	9940	1
404	20240926	124400	92445880	9920	9920	9920	9920	0
405	20240926	124300	92445880	9920	9920	9920	9920	17
406	20240926	124200	92277240	9930	9930	9930	9930	1
407	20240926	124100	92267310	9940	9940	9940	9940	0
408	20240926	124000	92267310	9940	9940	9940	9940	0
409	20240926	123900	92267310	9940	9940	9940	9940	0
410	20240926	123800	92267310	9940	9940	9940	9940	14
411	20240926	123700	92128150	9940	9940	9940	9940	0
412	20240926	123600	92128150	9940	9940	9940	9940	9
413	20240926	123500	92038690	9930	9930	9930	9930	1
414	20240926	123400	92028760	9930	9930	9930	9930	0
415	20240926	123300	92028760	9930	9930	9930	9930	0
416	20240926	123200	92028760	9930	9930	9930	9930	0
417	20240926	123100	92028760	9930	9930	9930	9930	0
418	20240926	123000	92028760	9930	9930	9930	9930	0
419	20240926	122900	92028760	9930	9930	9930	9930	0
420	20240926	122800	92028760	9930	9930	9930	9930	0
421	20240926	122700	92028760	9930	9910	9930	9910	2
422	20240926	122600	92008920	9910	9910	9910	9910	0
423	20240926	122500	92008920	9910	9910	9910	9910	40
424	20240926	122400	91612520	9910	9910	9910	9910	0
425	20240926	122300	91612520	9910	9910	9910	9910	0
426	20240926	122200	91612520	9910	9920	9920	9910	84
427	20240926	122100	90779610	9940	9940	9940	9940	1
428	20240926	122000	90769670	9920	9920	9920	9920	4
429	20240926	121900	90729990	9930	9930	9930	9930	1
430	20240926	121800	90720060	9940	9940	9940	9940	0
431	20240926	121700	90720060	9940	9940	9940	9940	0
432	20240926	121600	90720060	9940	9940	9940	9940	2
433	20240926	121500	90700180	9930	9930	9930	9930	0
434	20240926	121400	90700180	9930	9930	9930	9930	0
435	20240926	121300	90700180	9930	9930	9930	9930	0
436	20240926	121200	90700180	9930	9930	9930	9930	2
437	20240926	121100	90680320	9930	9930	9930	9930	0
438	20240926	121000	90680320	9930	9930	9930	9930	0
439	20240926	120900	90680320	9930	9930	9930	9930	0
440	20240926	120800	90680320	9930	9930	9930	9930	0
441	20240926	120700	90680320	9930	9930	9930	9930	0
442	20240926	120600	90680320	9930	9930	9930	9930	0
443	20240926	120500	90680320	9930	9930	9930	9930	0
444	20240926	120400	90680320	9930	9930	9930	9930	1
445	20240926	120300	90670390	9940	9940	9940	9940	0
446	20240926	120200	90670390	9940	9940	9940	9940	0
447	20240926	120100	90670390	9940	9940	9940	9940	0
448	20240926	120000	90670390	9940	9940	9940	9940	0
449	20240926	115900	90670390	9940	9940	9940	9940	0
450	20240926	115800	90670390	9940	9940	9940	9940	0
451	20240926	115700	90670390	9940	9940	9940	9940	0
452	20240926	115600	90670390	9940	9940	9940	9940	1
453	20240926	115500	90660450	9940	9940	9940	9940	0
454	20240926	115400	90660450	9940	9940	9940	9940	0
455	20240926	115300	90660450	9940	9940	9940	9940	0
456	20240926	115200	90660450	9940	9940	9940	9940	0
457	20240926	115100	90660450	9940	9940	9940	9940	0
458	20240926	115000	90660450	9940	9940	9940	9940	0
459	20240926	114900	90660450	9940	9940	9940	9940	0
460	20240926	114800	90660450	9940	9940	9940	9940	0
461	20240926	114700	90660450	9940	9940	9940	9940	0
462	20240926	114600	90660450	9940	9940	9940	9940	9
463	20240926	114500	90570990	9930	9930	9930	9930	1
464	20240926	114400	90561060	9940	9940	9940	9940	0
465	20240926	114300	90561060	9940	9940	9940	9940	0
466	20240926	114200	90561060	9940	9940	9940	9940	0
467	20240926	114100	90561060	9940	9940	9940	9940	0
468	20240926	114000	90561060	9940	9940	9940	9940	10
469	20240926	113900	90461660	9940	9940	9940	9940	0
470	20240926	113800	90461660	9940	9940	9940	9940	5
471	20240926	113700	90411960	9940	9940	9940	9940	0
472	20240926	113600	90411960	9940	9940	9940	9940	0
473	20240926	113500	90411960	9940	9940	9940	9940	0
474	20240926	113400	90411960	9940	9910	9940	9910	310
475	20240926	113300	87339560	9910	9910	9910	9910	1
476	20240926	113200	87329650	9910	9910	9910	9910	0
477	20240926	113100	87329650	9910	9910	9910	9910	0
478	20240926	113000	87329650	9910	9910	9910	9910	0
479	20240926	112900	87329650	9910	9910	9910	9910	0
480	20240926	112800	87329650	9910	9910	9910	9910	0
481	20240926	112700	87329650	9910	9910	9910	9910	0
482	20240926	112600	87329650	9910	9910	9910	9910	1
483	20240926	112500	87319740	9910	9910	9910	9910	0
484	20240926	112400	87319740	9910	9910	9910	9910	1
485	20240926	112300	87309830	9940	9940	9940	9940	0
486	20240926	112200	87309830	9940	9940	9940	9940	0
487	20240926	112100	87309830	9940	9940	9940	9940	4
488	20240926	112000	87270070	9940	9940	9940	9940	0
489	20240926	111900	87270070	9940	9940	9940	9940	0
490	20240926	111800	87270070	9940	9940	9940	9940	0
491	20240926	111700	87270070	9940	9940	9940	9940	0
492	20240926	111600	87270070	9940	9940	9940	9940	0
493	20240926	111500	87270070	9940	9940	9940	9940	20
494	20240926	111400	87071270	9910	9910	9910	9910	0
495	20240926	111300	87071270	9910	9910	9910	9910	0
496	20240926	111200	87071270	9910	9910	9910	9910	0
497	20240926	111100	87071270	9910	9930	9930	9910	20
498	20240926	111000	86872950	9930	9930	9930	9930	1
499	20240926	110900	86863020	9930	9930	9930	9930	5
500	20240926	110800	86813370	9940	9940	9940	9940	0
501	20240926	110700	86813370	9940	9940	9940	9940	0
502	20240926	110600	86813370	9940	9940	9940	9940	0
503	20240926	110500	86813370	9940	9940	9940	9940	0
504	20240926	110400	86813370	9940	9940	9940	9940	0
505	20240926	110300	86813370	9940	9900	9940	9900	53
506	20240926	110200	86287380	9900	9900	9900	9900	0
507	20240926	110100	86287380	9900	9900	9900	9900	0
508	20240926	110000	86287380	9900	9900	9900	9900	0
509	20240926	105900	86287380	9900	9900	9900	9900	0
510	20240926	105800	86287380	9900	9900	9900	9900	0
511	20240926	105700	86287380	9900	9900	9900	9900	0
512	20240926	105600	86287380	9900	9900	9900	9900	101
513	20240926	105500	85287480	9890	9890	9890	9890	2
514	20240926	105400	85267700	9890	9890	9890	9890	7
515	20240926	105300	85198470	9890	9890	9890	9890	0
516	20240926	105200	85198470	9890	9890	9890	9890	0
517	20240926	105100	85198470	9890	9890	9890	9890	0
518	20240926	105000	85198470	9890	9890	9890	9890	1
519	20240926	104900	85188580	9890	9890	9890	9890	0
520	20240926	104800	85188580	9890	9890	9890	9890	0
521	20240926	104700	85188580	9890	9890	9890	9890	1
522	20240926	104600	85178690	9900	9900	9900	9900	0
523	20240926	104500	85178690	9900	9900	9900	9900	0
524	20240926	104400	85178690	9900	9900	9900	9900	784
525	20240926	104300	77417090	9920	9920	9920	9920	7
526	20240926	104200	77347650	9930	9930	9930	9930	0
527	20240926	104100	77347650	9930	9930	9930	9930	0
528	20240926	104000	77347650	9930	9930	9930	9930	5
529	20240926	103900	77298000	9940	9940	9940	9940	0
530	20240926	103800	77298000	9940	9940	9940	9940	0
531	20240926	103700	77298000	9940	9940	9940	9940	0
532	20240926	103600	77298000	9940	9940	9940	9940	0
533	20240926	103500	77298000	9940	9940	9940	9940	0
534	20240926	103400	77298000	9940	9940	9940	9940	2
535	20240926	103300	77278120	9900	9900	9900	9900	0
536	20240926	103200	77278120	9900	9930	9930	9900	400
537	20240926	103100	73317540	9940	9940	9940	9940	0
538	20240926	103000	73317540	9940	9940	9940	9940	0
539	20240926	102900	73317540	9940	9940	9940	9940	6
540	20240926	102800	73257900	9940	9940	9940	9940	5
541	20240926	102700	73208200	9940	9940	9940	9940	0
542	20240926	102600	73208200	9940	9940	9940	9940	0
543	20240926	102500	73208200	9940	9940	9940	9940	0
544	20240926	102400	73208200	9940	9940	9940	9940	0
545	20240926	102300	73208200	9940	9940	9940	9940	1
546	20240926	102200	73198260	9930	9930	9930	9930	0
547	20240926	102100	73198260	9930	9930	9930	9930	7
548	20240926	102000	73128750	9930	9930	9930	9930	2
549	20240926	101900	73108890	9920	9920	9920	9920	0
550	20240926	101800	73108890	9920	9920	9920	9920	0
551	20240926	101700	73108890	9920	9920	9920	9920	1
552	20240926	101600	73098970	9920	9920	9920	9920	0
553	20240926	101500	73098970	9920	9920	9920	9920	0
554	20240926	101400	73098970	9920	9920	9920	9920	0
555	20240926	101300	73098970	9920	9920	9920	9920	1
556	20240926	101200	73089050	9940	9940	9940	9940	0
557	20240926	101100	73089050	9940	9940	9940	9940	8
558	20240926	101000	73009530	9940	9940	9940	9940	0
559	20240926	100900	73009530	9940	9940	9940	9940	0
560	20240926	100800	73009530	9940	9940	9940	9940	0
561	20240926	100700	73009530	9940	9940	9940	9940	2
562	20240926	100600	72989650	9850	9850	9850	9850	0
563	20240926	100500	72989650	9850	9930	9930	9850	5989
564	20240926	100400	13984450	9940	9940	9940	9940	0
565	20240926	100300	13984450	9940	9940	9940	9940	0
566	20240926	100200	13984450	9940	9940	9940	9940	0
567	20240926	100100	13984450	9940	9940	9940	9940	0
568	20240926	100000	13984450	9940	9940	9940	9940	0
569	20240926	095900	13984450	9940	9940	9940	9940	0
570	20240926	095800	13984450	9940	9940	9940	9940	1
571	20240926	095700	13974510	9940	9940	9940	9940	5
572	20240926	095600	13924810	9940	9940	9940	9940	0
573	20240926	095500	13924810	9940	9940	9940	9940	0
574	20240926	095400	13924810	9940	9940	9940	9940	2
575	20240926	095300	13904930	9930	9930	9930	9930	0
576	20240926	095200	13904930	9930	9930	9930	9930	0
577	20240926	095100	13904930	9930	9930	9930	9930	0
578	20240926	095000	13904930	9930	9930	9930	9930	0
579	20240926	094900	13904930	9930	9930	9930	9930	0
580	20240926	094800	13904930	9930	9930	9930	9930	0
581	20240926	094700	13904930	9930	9930	9930	9930	0
582	20240926	094600	13904930	9930	9930	9930	9930	0
583	20240926	094500	13904930	9930	9930	9930	9930	0
584	20240926	094400	13904930	9930	9930	9930	9930	0
585	20240926	094300	13904930	9930	9930	9930	9930	0
586	20240926	094200	13904930	9930	9930	9930	9930	1
587	20240926	094100	13895000	9940	9940	9940	9940	10
588	20240926	094000	13795600	9940	9940	9940	9940	12
589	20240926	093900	13676320	9940	9940	9940	9940	1
590	20240926	093800	13666380	9900	9900	9900	9900	30
591	20240926	093700	13369380	9900	9900	9900	9900	1
592	20240926	093600	13359480	9950	9950	9950	9950	0
593	20240926	093500	13359480	9950	9950	9950	9950	0
594	20240926	093400	13359480	9950	9950	9950	9950	0
595	20240926	093300	13359480	9950	9950	9950	9950	2
596	20240926	093200	13339580	9950	9950	9950	9950	1
597	20240926	093100	13329630	9950	9950	9950	9950	0
598	20240926	093000	13329630	9950	9950	9950	9950	0
599	20240926	092900	13329630	9950	9940	9950	9940	10
600	20240926	092800	13230170	9880	9880	9880	9880	0
601	20240926	092700	13230170	9880	9880	9880	9880	0
602	20240926	092600	13230170	9880	9880	9880	9880	0
603	20240926	092500	13230170	9880	9890	9890	9880	201
604	20240926	092400	11244060	9900	9920	9920	9900	93
605	20240926	092300	10322460	9950	9950	9950	9950	2
606	20240926	092200	10302560	9960	9960	9960	9960	0
607	20240926	092100	10302560	9960	9950	9960	9950	6
608	20240926	092000	10242850	9950	9950	9950	9950	105
609	20240926	091900	9198100	9950	9950	9950	9950	5
610	20240926	091800	9148350	9950	9950	9950	9950	0
611	20240926	091700	9148350	9950	9950	9950	9950	2
612	20240926	091600	9128450	9880	9880	9880	9880	0
613	20240926	091500	9128450	9880	9940	9940	9880	502
614	20240926	091400	4165050	9950	9950	9950	9950	2
615	20240926	091300	4145150	9950	9950	9950	9950	41
616	20240926	091200	3737200	9960	9960	9960	9960	0
617	20240926	091100	3737200	9960	9960	9960	9960	1
618	20240926	091000	3727240	9960	9960	9960	9960	0
619	20240926	090900	3727240	9960	9960	9960	9960	0
620	20240926	090800	3727240	9960	9960	9960	9960	0
621	20240926	090700	3727240	9960	9960	9960	9960	0
622	20240926	090600	3727240	9960	9920	9960	9900	110
623	20240926	090500	2637860	9960	9960	9960	9960	1
624	20240926	090400	2627900	9950	9950	9950	9950	134
625	20240926	090300	1294600	9950	9950	9950	9950	0
626	20240926	090200	1294600	9950	9950	9950	9950	0
627	20240926	090100	1294600	9950	9950	9950	9950	20
628	20240926	090000	1095600	9960	9960	9960	9960	110