KissMeData/047310/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193000	682337190	5570	5570	5570	5570	1157
3	20240926	192900	682337190	5570	5570	5570	5570	0
4	20240926	192800	682337190	5570	5570	5570	5570	0
5	20240926	192700	682337190	5570	5570	5570	5570	0
6	20240926	192600	682337190	5570	5570	5570	5570	0
7	20240926	192500	682337190	5570	5570	5570	5570	0
8	20240926	192400	682337190	5570	5570	5570	5570	0
9	20240926	192300	682337190	5570	5570	5570	5570	0
10	20240926	192200	682337190	5570	5570	5570	5570	0
11	20240926	192100	682337190	5570	5570	5570	5570	0
12	20240926	192000	682337190	5570	5570	5570	5570	0
13	20240926	191900	682337190	5570	5570	5570	5570	0
14	20240926	191800	682337190	5570	5570	5570	5570	0
15	20240926	191700	682337190	5570	5570	5570	5570	0
16	20240926	191600	682337190	5570	5570	5570	5570	0
17	20240926	191500	682337190	5570	5570	5570	5570	0
18	20240926	191400	682337190	5570	5570	5570	5570	0
19	20240926	191300	682337190	5570	5570	5570	5570	0
20	20240926	191200	682337190	5570	5570	5570	5570	0
21	20240926	191100	682337190	5570	5570	5570	5570	0
22	20240926	191000	682337190	5570	5570	5570	5570	0
23	20240926	190900	682337190	5570	5570	5570	5570	0
24	20240926	190800	682337190	5570	5570	5570	5570	0
25	20240926	190700	682337190	5570	5570	5570	5570	0
26	20240926	190600	682337190	5570	5570	5570	5570	0
27	20240926	190500	682337190	5570	5570	5570	5570	0
28	20240926	190400	682337190	5570	5570	5570	5570	0
29	20240926	190300	682337190	5570	5570	5570	5570	0
30	20240926	190200	682337190	5570	5570	5570	5570	0
31	20240926	190100	682337190	5570	5570	5570	5570	0
32	20240926	190000	682337190	5570	5570	5570	5570	1157
33	20240926	185900	682337190	5570	5570	5570	5570	0
34	20240926	185800	682337190	5570	5570	5570	5570	0
35	20240926	185700	682337190	5570	5570	5570	5570	0
36	20240926	185600	682337190	5570	5570	5570	5570	0
37	20240926	185500	682337190	5570	5570	5570	5570	0
38	20240926	185400	682337190	5570	5570	5570	5570	0
39	20240926	185300	682337190	5570	5570	5570	5570	0
40	20240926	185200	682337190	5570	5570	5570	5570	0
41	20240926	185100	682337190	5570	5570	5570	5570	0
42	20240926	185000	682337190	5570	5570	5570	5570	0
43	20240926	184900	682337190	5570	5570	5570	5570	0
44	20240926	184800	682337190	5570	5570	5570	5570	0
45	20240926	184700	682337190	5570	5570	5570	5570	0
46	20240926	184600	682337190	5570	5570	5570	5570	0
47	20240926	184500	682337190	5570	5570	5570	5570	0
48	20240926	184400	682337190	5570	5570	5570	5570	0
49	20240926	184300	682337190	5570	5570	5570	5570	0
50	20240926	184200	682337190	5570	5570	5570	5570	0
51	20240926	184100	682337190	5570	5570	5570	5570	0
52	20240926	184000	682337190	5570	5570	5570	5570	0
53	20240926	183900	682337190	5570	5570	5570	5570	0
54	20240926	183800	682337190	5570	5570	5570	5570	0
55	20240926	183700	682337190	5570	5570	5570	5570	0
56	20240926	183600	682337190	5570	5570	5570	5570	0
57	20240926	183500	682337190	5570	5570	5570	5570	0
58	20240926	183400	682337190	5570	5570	5570	5570	0
59	20240926	183300	682337190	5570	5570	5570	5570	0
60	20240926	183200	682337190	5570	5570	5570	5570	0
61	20240926	183100	682337190	5570	5570	5570	5570	0
62	20240926	183000	682337190	5570	5570	5570	5570	1157
63	20240926	182900	682337190	5570	5570	5570	5570	0
64	20240926	182800	682337190	5570	5570	5570	5570	0
65	20240926	182700	682337190	5570	5570	5570	5570	0
66	20240926	182600	682337190	5570	5570	5570	5570	0
67	20240926	182500	682337190	5570	5570	5570	5570	0
68	20240926	182400	682337190	5570	5570	5570	5570	0
69	20240926	182300	682337190	5570	5570	5570	5570	0
70	20240926	182200	682337190	5570	5570	5570	5570	0
71	20240926	182100	682337190	5570	5570	5570	5570	0
72	20240926	182000	682337190	5570	5570	5570	5570	0
73	20240926	181900	682337190	5570	5570	5570	5570	0
74	20240926	181800	682337190	5570	5570	5570	5570	0
75	20240926	181700	682337190	5570	5570	5570	5570	0
76	20240926	181600	682337190	5570	5570	5570	5570	0
77	20240926	181500	682337190	5570	5570	5570	5570	0
78	20240926	181400	682337190	5570	5570	5570	5570	0
79	20240926	181300	682337190	5570	5570	5570	5570	0
80	20240926	181200	682337190	5570	5570	5570	5570	0
81	20240926	181100	682337190	5570	5570	5570	5570	0
82	20240926	181000	682337190	5570	5570	5570	5570	0
83	20240926	180900	682337190	5570	5570	5570	5570	0
84	20240926	180800	682337190	5570	5570	5570	5570	0
85	20240926	180700	682337190	5570	5570	5570	5570	0
86	20240926	180600	682337190	5570	5570	5570	5570	0
87	20240926	180500	682337190	5570	5570	5570	5570	0
88	20240926	180400	682337190	5570	5570	5570	5570	0
89	20240926	180300	682337190	5570	5570	5570	5570	0
90	20240926	180200	682337190	5570	5570	5570	5570	0
91	20240926	180100	682337190	5570	5570	5570	5570	0
92	20240926	180000	682337190	5570	5570	5570	5570	1157
93	20240926	175900	682337190	5570	5570	5570	5570	0
94	20240926	175800	682337190	5570	5570	5570	5570	0
95	20240926	175700	682337190	5570	5570	5570	5570	0
96	20240926	175600	682337190	5570	5570	5570	5570	0
97	20240926	175500	682337190	5570	5570	5570	5570	0
98	20240926	175400	682337190	5570	5570	5570	5570	0
99	20240926	175300	682337190	5570	5570	5570	5570	0
100	20240926	175200	682337190	5570	5570	5570	5570	0
101	20240926	175100	682337190	5570	5570	5570	5570	0
102	20240926	175000	682337190	5570	5570	5570	5570	0
103	20240926	174900	682337190	5570	5570	5570	5570	0
104	20240926	174800	682337190	5570	5570	5570	5570	0
105	20240926	174700	682337190	5570	5570	5570	5570	0
106	20240926	174600	682337190	5570	5570	5570	5570	0
107	20240926	174500	682337190	5570	5570	5570	5570	0
108	20240926	174400	682337190	5570	5570	5570	5570	0
109	20240926	174300	682337190	5570	5570	5570	5570	0
110	20240926	174200	682337190	5570	5570	5570	5570	0
111	20240926	174100	682337190	5570	5570	5570	5570	0
112	20240926	174000	682337190	5570	5570	5570	5570	0
113	20240926	173900	682337190	5570	5570	5570	5570	0
114	20240926	173800	682337190	5570	5570	5570	5570	0
115	20240926	173700	682337190	5570	5570	5570	5570	0
116	20240926	173600	682337190	5570	5570	5570	5570	0
117	20240926	173500	682337190	5570	5570	5570	5570	0
118	20240926	173400	682337190	5570	5570	5570	5570	0
119	20240926	173300	682337190	5570	5570	5570	5570	0
120	20240926	173200	682337190	5570	5570	5570	5570	0
121	20240926	173100	682337190	5570	5570	5570	5570	0
122	20240926	173000	682337190	5570	5570	5570	5570	1157
123	20240926	172900	682337190	5570	5570	5570	5570	0
124	20240926	172800	682337190	5570	5570	5570	5570	0
125	20240926	172700	682337190	5570	5570	5570	5570	0
126	20240926	172600	682337190	5570	5570	5570	5570	0
127	20240926	172500	682337190	5570	5570	5570	5570	0
128	20240926	172400	682337190	5570	5570	5570	5570	0
129	20240926	172300	682337190	5570	5570	5570	5570	0
130	20240926	172200	682337190	5570	5570	5570	5570	0
131	20240926	172100	682337190	5570	5570	5570	5570	0
132	20240926	172000	682337190	5570	5570	5570	5570	0
133	20240926	171900	682337190	5570	5570	5570	5570	0
134	20240926	171800	682337190	5570	5570	5570	5570	0
135	20240926	171700	682337190	5570	5570	5570	5570	0
136	20240926	171600	682337190	5570	5570	5570	5570	0
137	20240926	171500	682337190	5570	5570	5570	5570	0
138	20240926	171400	682337190	5570	5570	5570	5570	0
139	20240926	171300	682337190	5570	5570	5570	5570	0
140	20240926	171200	682337190	5570	5570	5570	5570	0
141	20240926	171100	682337190	5570	5570	5570	5570	0
142	20240926	171000	682337190	5570	5570	5570	5570	0
143	20240926	170900	682337190	5570	5570	5570	5570	0
144	20240926	170800	682337190	5570	5570	5570	5570	0
145	20240926	170700	682337190	5570	5570	5570	5570	0
146	20240926	170600	682337190	5570	5570	5570	5570	0
147	20240926	170500	682337190	5570	5570	5570	5570	0
148	20240926	170400	682337190	5570	5570	5570	5570	0
149	20240926	170300	682337190	5570	5570	5570	5570	0
150	20240926	170200	682337190	5570	5570	5570	5570	0
151	20240926	170100	682337190	5570	5570	5570	5570	0
152	20240926	170000	682337190	5570	5570	5570	5570	1157
153	20240926	165900	682337190	5570	5570	5570	5570	0
154	20240926	165800	682337190	5570	5570	5570	5570	0
155	20240926	165700	682337190	5570	5570	5570	5570	0
156	20240926	165600	682337190	5570	5570	5570	5570	0
157	20240926	165500	682337190	5570	5570	5570	5570	0
158	20240926	165400	682337190	5570	5570	5570	5570	0
159	20240926	165300	682337190	5570	5570	5570	5570	0
160	20240926	165200	682337190	5570	5570	5570	5570	0
161	20240926	165100	682337190	5570	5570	5570	5570	0
162	20240926	165000	682337190	5570	5570	5570	5570	0
163	20240926	164900	682337190	5570	5570	5570	5570	0
164	20240926	164800	682337190	5570	5570	5570	5570	0
165	20240926	164700	682337190	5570	5570	5570	5570	0
166	20240926	164600	682337190	5570	5570	5570	5570	0
167	20240926	164500	682337190	5570	5570	5570	5570	0
168	20240926	164400	682337190	5570	5570	5570	5570	0
169	20240926	164300	682337190	5570	5570	5570	5570	0
170	20240926	164200	682337190	5570	5570	5570	5570	0
171	20240926	164100	682337190	5570	5570	5570	5570	0
172	20240926	164000	682337190	5570	5570	5570	5570	0
173	20240926	163900	682337190	5570	5570	5570	5570	0
174	20240926	163800	682337190	5570	5570	5570	5570	0
175	20240926	163700	682337190	5570	5570	5570	5570	0
176	20240926	163600	682337190	5570	5570	5570	5570	0
177	20240926	163500	682337190	5570	5570	5570	5570	0
178	20240926	163400	682337190	5570	5570	5570	5570	0
179	20240926	163300	682337190	5570	5570	5570	5570	0
180	20240926	163200	682337190	5570	5570	5570	5570	0
181	20240926	163100	682337190	5570	5570	5570	5570	0
182	20240926	163000	682337190	5570	5570	5570	5570	1157
183	20240926	162900	682337190	5570	5570	5570	5570	0
184	20240926	162800	682337190	5570	5570	5570	5570	0
185	20240926	162700	682337190	5570	5570	5570	5570	0
186	20240926	162600	682337190	5570	5570	5570	5570	0
187	20240926	162500	682337190	5570	5570	5570	5570	0
188	20240926	162400	682337190	5570	5570	5570	5570	0
189	20240926	162300	682337190	5570	5570	5570	5570	0
190	20240926	162200	682337190	5570	5570	5570	5570	0
191	20240926	162100	682337190	5570	5570	5570	5570	0
192	20240926	162000	682337190	5570	5570	5570	5570	0
193	20240926	161900	682337190	5570	5570	5570	5570	0
194	20240926	161800	682337190	5570	5570	5570	5570	0
195	20240926	161700	682337190	5570	5570	5570	5570	0
196	20240926	161600	682337190	5570	5570	5570	5570	0
197	20240926	161500	682337190	5570	5570	5570	5570	0
198	20240926	161400	682337190	5570	5570	5570	5570	0
199	20240926	161300	682337190	5570	5570	5570	5570	0
200	20240926	161200	682337190	5570	5570	5570	5570	0
201	20240926	161100	682337190	5570	5570	5570	5570	0
202	20240926	161000	682337190	5570	5570	5570	5570	0
203	20240926	160900	682337190	5570	5570	5570	5570	0
204	20240926	160800	682337190	5570	5570	5570	5570	0
205	20240926	160700	682337190	5570	5570	5570	5570	0
206	20240926	160600	682337190	5570	5570	5570	5570	0
207	20240926	160500	682337190	5570	5570	5570	5570	0
208	20240926	160400	682337190	5570	5570	5570	5570	0
209	20240926	160300	682337190	5570	5570	5570	5570	0
210	20240926	160200	682337190	5570	5570	5570	5570	0
211	20240926	160100	682337190	5570	5570	5570	5570	0
212	20240926	160000	682337190	5570	5570	5570	5570	1157
213	20240926	155900	682337190	5570	5570	5570	5570	0
214	20240926	155800	682337190	5570	5570	5570	5570	0
215	20240926	155700	682337190	5570	5570	5570	5570	0
216	20240926	155600	682337190	5570	5570	5570	5570	0
217	20240926	155500	682337190	5570	5570	5570	5570	0
218	20240926	155400	682337190	5570	5570	5570	5570	0
219	20240926	155300	682337190	5570	5570	5570	5570	0
220	20240926	155200	682337190	5570	5570	5570	5570	0
221	20240926	155100	682337190	5570	5570	5570	5570	0
222	20240926	155000	682337190	5570	5570	5570	5570	0
223	20240926	154900	682337190	5570	5570	5570	5570	0
224	20240926	154800	682337190	5570	5570	5570	5570	0
225	20240926	154700	682337190	5570	5570	5570	5570	0
226	20240926	154600	682337190	5570	5570	5570	5570	0
227	20240926	154500	682337190	5570	5570	5570	5570	0
228	20240926	154400	682337190	5570	5570	5570	5570	0
229	20240926	154300	682337190	5570	5570	5570	5570	0
230	20240926	154200	682337190	5570	5570	5570	5570	0
231	20240926	154100	682337190	5570	5570	5570	5570	0
232	20240926	154000	682337190	5570	5570	5570	5570	0
233	20240926	153900	682337190	5570	5570	5570	5570	0
234	20240926	153800	682337190	5570	5570	5570	5570	0
235	20240926	153700	682337190	5570	5570	5570	5570	0
236	20240926	153600	682337190	5570	5570	5570	5570	0
237	20240926	153500	682337190	5570	5570	5570	5570	0
238	20240926	153400	682337190	5570	5570	5570	5570	0
239	20240926	153300	682337190	5570	5570	5570	5570	0
240	20240926	153200	682337190	5570	5570	5570	5570	0
241	20240926	153100	682337190	5570	5570	5570	5570	0
242	20240926	153000	682337190	5570	5570	5570	5570	2314
243	20240926	152900	675892700	5570	5570	5570	5570	0
244	20240926	152800	675892700	5570	5570	5570	5570	0
245	20240926	152700	675892700	5570	5570	5570	5570	0
246	20240926	152600	675892700	5570	5570	5570	5570	0
247	20240926	152500	675892700	5570	5570	5570	5570	0
248	20240926	152400	675892700	5570	5570	5570	5570	0
249	20240926	152300	675892700	5570	5570	5570	5570	0
250	20240926	152200	675892700	5570	5570	5570	5570	0
251	20240926	152100	675892700	5570	5570	5570	5570	0
252	20240926	152000	675892700	5570	5570	5570	5570	0
253	20240926	151900	675892700	5570	5590	5600	5570	282
254	20240926	151800	674316270	5590	5590	5590	5590	1
255	20240926	151700	674310680	5600	5600	5600	5600	0
256	20240926	151600	674310680	5600	5590	5600	5590	81
257	20240926	151500	673857260	5570	5600	5600	5570	638
258	20240926	151400	670287470	5600	5580	5600	5580	101
259	20240926	151300	669721890	5590	5590	5590	5590	190
260	20240926	151200	668659790	5590	5590	5590	5590	101
261	20240926	151100	668095200	5590	5580	5590	5580	168
262	20240926	151000	667156140	5590	5590	5590	5590	0
263	20240926	150900	667156140	5590	5590	5590	5590	93
264	20240926	150800	666636270	5570	5590	5590	5570	150
265	20240926	150700	665798910	5570	5590	5590	5570	164
266	20240926	150600	664882780	5590	5590	5600	5570	597
267	20240926	150500	661542000	5590	5590	5590	5590	0
268	20240926	150400	661542000	5590	5600	5600	5590	26
269	20240926	150300	661396500	5590	5590	5600	5590	32
270	20240926	150200	661217420	5570	5590	5590	5570	1188
271	20240926	150100	654580810	5590	5590	5600	5590	163
272	20240926	150000	653668650	5600	5590	5600	5590	1403
273	20240926	145900	645820850	5590	5590	5590	5590	300
274	20240926	145800	644143850	5590	5580	5590	5580	126
275	20240926	145700	643439730	5580	5580	5580	5580	303
276	20240926	145600	641748990	5580	5590	5590	5580	156
277	20240926	145500	640878050	5590	5580	5590	5580	22
278	20240926	145400	640755090	5580	5580	5580	5580	804
279	20240926	145300	636268770	5580	5580	5580	5580	120
280	20240926	145200	635599170	5580	5580	5590	5580	956
281	20240926	145100	630264680	5580	5570	5580	5570	193
282	20240926	145000	629188240	5570	5570	5570	5570	86
283	20240926	144900	628709220	5570	5580	5580	5570	72
284	20240926	144800	628308170	5570	5580	5580	5570	4
285	20240926	144700	628285880	5570	5570	5580	5570	140
286	20240926	144600	627505080	5580	5570	5580	5570	183
287	20240926	144500	626484240	5560	5570	5570	5560	1546
288	20240926	144400	617873030	5560	5560	5560	5560	1147
289	20240926	144300	611495710	5550	5550	5550	5550	0
290	20240926	144200	611495710	5550	5560	5560	5550	21
291	20240926	144100	611378960	5560	5560	5560	5560	0
292	20240926	144000	611378960	5560	5560	5560	5560	1
293	20240926	143900	611373400	5550	5550	5550	5550	381
294	20240926	143800	609258850	5560	5560	5560	5560	4
295	20240926	143700	609236610	5550	5550	5550	5550	34
296	20240926	143600	609047910	5560	5560	5560	5560	104
297	20240926	143500	608469670	5550	5550	5550	5550	20
298	20240926	143400	608358670	5550	5550	5550	5550	1
299	20240926	143300	608353120	5550	5550	5550	5550	0
300	20240926	143200	608353120	5550	5550	5550	5550	0
301	20240926	143100	608353120	5550	5550	5550	5550	0
302	20240926	143000	608353120	5550	5550	5550	5550	0
303	20240926	142900	608353120	5550	5550	5550	5550	0
304	20240926	142800	608353120	5550	5550	5550	5550	0
305	20240926	142700	608353120	5550	5550	5550	5550	0
306	20240926	142600	608353120	5550	5550	5550	5550	21
307	20240926	142500	608236570	5550	5550	5550	5550	0
308	20240926	142400	608236570	5550	5550	5550	5550	10
309	20240926	142300	608181070	5550	5550	5550	5550	1
310	20240926	142200	608175520	5550	5550	5550	5550	81
311	20240926	142100	607725970	5550	5550	5550	5550	1
312	20240926	142000	607720420	5550	5550	5550	5550	589
313	20240926	141900	604451470	5550	5550	5550	5550	40
314	20240926	141800	604229470	5560	5560	5560	5560	117
315	20240926	141700	603578950	5560	5560	5560	5560	14
316	20240926	141600	603501110	5560	5560	5560	5560	0
317	20240926	141500	603501110	5560	5560	5560	5560	431
318	20240926	141400	601104750	5560	5560	5560	5560	957
319	20240926	141300	595783830	5560	5560	5560	5560	0
320	20240926	141200	595783830	5560	5560	5560	5560	0
321	20240926	141100	595783830	5560	5560	5560	5560	10
322	20240926	141000	595728230	5560	5560	5560	5560	0
323	20240926	140900	595728230	5560	5560	5560	5560	1
324	20240926	140800	595722670	5560	5560	5560	5560	2
325	20240926	140700	595711550	5570	5570	5570	5570	26
326	20240926	140600	595566730	5570	5570	5570	5570	55
327	20240926	140500	595260380	5550	5550	5550	5550	0
328	20240926	140400	595260380	5550	5550	5550	5550	0
329	20240926	140300	595260380	5550	5550	5550	5550	0
330	20240926	140200	595260380	5550	5550	5550	5550	220
331	20240926	140100	594039380	5550	5550	5550	5550	4
332	20240926	140000	594017180	5570	5570	5570	5570	33
333	20240926	135900	593833370	5550	5550	5550	5550	0
334	20240926	135800	593833370	5550	5550	5550	5550	0
335	20240926	135700	593833370	5550	5550	5550	5550	0
336	20240926	135600	593833370	5550	5550	5550	5550	0
337	20240926	135500	593833370	5550	5550	5550	5550	336
338	20240926	135400	591968570	5540	5550	5550	5540	324
339	20240926	135300	590171570	5550	5550	5550	5550	50
340	20240926	135200	589894070	5550	5570	5570	5550	13
341	20240926	135100	589821860	5570	5570	5570	5570	43
342	20240926	135000	589582350	5570	5570	5570	5570	162
343	20240926	134900	588680010	5570	5560	5570	5560	873
344	20240926	134800	583824130	5560	5560	5560	5560	0
345	20240926	134700	583824130	5560	5560	5560	5560	1
346	20240926	134600	583818570	5560	5560	5560	5560	5
347	20240926	134500	583790770	5560	5550	5560	5550	7360
348	20240926	134400	542942530	5550	5550	5550	5550	0
349	20240926	134300	542942530	5550	5540	5550	5540	101
350	20240926	134200	542382980	5530	5530	5530	5530	20
351	20240926	134100	542272380	5530	5530	5530	5530	0
352	20240926	134000	542272380	5530	5530	5530	5530	1
353	20240926	133900	542266850	5540	5540	5540	5540	1
354	20240926	133800	542261310	5540	5540	5540	5540	0
355	20240926	133700	542261310	5540	5540	5540	5540	41
356	20240926	133600	542034170	5540	5540	5540	5540	167
357	20240926	133500	541108990	5540	5540	5540	5540	0
358	20240926	133400	541108990	5540	5540	5540	5540	24
359	20240926	133300	540976030	5550	5550	5550	5550	310
360	20240926	133200	539255530	5550	5540	5550	5540	115
361	20240926	133100	538618280	5540	5540	5540	5540	1019
362	20240926	133000	532973020	5530	5540	5540	5530	102
363	20240926	132900	532407950	5540	5540	5540	5540	3
364	20240926	132800	532391330	5530	5530	5530	5530	20
365	20240926	132700	532280730	5530	5540	5540	5530	23
366	20240926	132600	532153510	5540	5530	5540	5530	200
367	20240926	132500	531047330	5520	5520	5520	5510	1006
368	20240926	132400	525494230	5530	5530	5530	5530	818
369	20240926	132300	520970690	5550	5550	5550	5550	201
370	20240926	132200	519855140	5540	5540	5540	5540	1
371	20240926	132100	519849600	5550	5540	5550	5540	16
372	20240926	132000	519760950	5540	5540	5540	5540	0
373	20240926	131900	519760950	5540	5540	5540	5540	14
374	20240926	131800	519683390	5540	5540	5540	5540	136
375	20240926	131700	518929950	5540	5540	5540	5540	0
376	20240926	131600	518929950	5540	5550	5550	5540	95
377	20240926	131500	518403180	5540	5540	5540	5540	4
378	20240926	131400	518381020	5540	5540	5540	5540	0
379	20240926	131300	518381020	5540	5540	5540	5540	27
380	20240926	131200	518231440	5550	5550	5550	5550	2
381	20240926	131100	518220340	5550	5550	5550	5550	1300
382	20240926	131000	511005340	5540	5540	5540	5540	10
383	20240926	130900	510949940	5540	5540	5540	5540	0
384	20240926	130800	510949940	5540	5540	5540	5540	0
385	20240926	130700	510949940	5540	5540	5540	5540	145
386	20240926	130600	510146640	5530	5540	5540	5530	32
387	20240926	130500	509969460	5540	5540	5540	5540	210
388	20240926	130400	508806060	5540	5540	5540	5540	0
389	20240926	130300	508806060	5540	5540	5540	5540	1000
390	20240926	130200	503266060	5550	5550	5550	5550	96
391	20240926	130100	502733260	5550	5550	5550	5550	0
392	20240926	130000	502733260	5550	5550	5550	5550	5
393	20240926	125900	502705510	5550	5550	5550	5550	8
394	20240926	125800	502661110	5560	5550	5560	5550	9
395	20240926	125700	502611150	5550	5550	5550	5550	0
396	20240926	125600	502611150	5550	5550	5550	5550	0
397	20240926	125500	502611150	5550	5550	5550	5550	43
398	20240926	125400	502372500	5540	5550	5550	5540	38
399	20240926	125300	502161800	5560	5560	5560	5560	0
400	20240926	125200	502161800	5560	5560	5560	5560	0
401	20240926	125100	502161800	5560	5560	5560	5560	0
402	20240926	125000	502161800	5560	5560	5560	5560	0
403	20240926	124900	502161800	5560	5560	5560	5560	0
404	20240926	124800	502161800	5560	5550	5560	5550	15
405	20240926	124700	502078540	5550	5550	5550	5550	0
406	20240926	124600	502078540	5550	5550	5550	5550	0
407	20240926	124500	502078540	5550	5550	5550	5550	3
408	20240926	124400	502061890	5560	5560	5560	5560	2
409	20240926	124300	502050770	5560	5560	5560	5560	17
410	20240926	124200	501956250	5540	5540	5540	5540	20
411	20240926	124100	501845450	5540	5540	5540	5540	50
412	20240926	124000	501568450	5540	5540	5540	5540	16
413	20240926	123900	501479810	5540	5540	5540	5540	657
414	20240926	123800	497840030	5540	5540	5540	5540	80
415	20240926	123700	497396830	5540	5540	5540	5540	1
416	20240926	123600	497391290	5540	5540	5540	5540	1
417	20240926	123500	497385750	5560	5560	5560	5560	0
418	20240926	123400	497385750	5560	5560	5560	5560	1500
419	20240926	123300	489045750	5560	5550	5560	5550	181
420	20240926	123200	488041180	5550	5550	5550	5550	50
421	20240926	123100	487763680	5550	5550	5550	5550	0
422	20240926	123000	487763680	5550	5550	5550	5550	0
423	20240926	122900	487763680	5550	5550	5550	5550	34
424	20240926	122800	487574980	5550	5550	5550	5550	1
425	20240926	122700	487569430	5560	5560	5560	5560	27
426	20240926	122600	487419310	5560	5540	5560	5540	120
427	20240926	122500	486754110	5560	5560	5560	5560	2
428	20240926	122400	486742990	5540	5540	5540	5540	0
429	20240926	122300	486742990	5540	5540	5540	5540	0
430	20240926	122200	486742990	5540	5540	5540	5540	0
431	20240926	122100	486742990	5540	5540	5540	5540	0
432	20240926	122000	486742990	5540	5540	5540	5540	0
433	20240926	121900	486742990	5540	5550	5550	5540	23410
434	20240926	121800	357034590	5560	5560	5560	5560	88
435	20240926	121700	356545310	5560	5560	5560	5560	0
436	20240926	121600	356545310	5560	5560	5560	5560	2
437	20240926	121500	356534190	5570	5570	5570	5570	0
438	20240926	121400	356534190	5570	5570	5570	5570	122
439	20240926	121300	355854650	5570	5570	5570	5570	4
440	20240926	121200	355832370	5570	5570	5570	5570	20
441	20240926	121100	355720970	5560	5560	5560	5560	0
442	20240926	121000	355720970	5560	5560	5560	5560	0
443	20240926	120900	355720970	5560	5560	5560	5560	0
444	20240926	120800	355720970	5560	5560	5560	5560	0
445	20240926	120700	355720970	5560	5560	5560	5560	0
446	20240926	120600	355720970	5560	5580	5580	5560	101
447	20240926	120500	355159390	5560	5570	5570	5560	100
448	20240926	120400	354602540	5570	5570	5570	5570	10
449	20240926	120300	354546840	5580	5580	5580	5580	10
450	20240926	120200	354491040	5580	5580	5580	5580	100
451	20240926	120100	353933040	5580	5580	5580	5580	339
452	20240926	120000	352041420	5580	5580	5580	5580	1200
453	20240926	115900	345345420	5570	5570	5570	5570	2
454	20240926	115800	345334280	5560	5560	5560	5560	0
455	20240926	115700	345334280	5560	5570	5570	5560	72
456	20240926	115600	344933940	5560	5560	5560	5560	0
457	20240926	115500	344933940	5560	5560	5560	5560	0
458	20240926	115400	344933940	5560	5560	5560	5560	0
459	20240926	115300	344933940	5560	5560	5560	5560	0
460	20240926	115200	344933940	5560	5560	5560	5560	238
461	20240926	115100	343610660	5570	5570	5570	5570	0
462	20240926	115000	343610660	5570	5570	5570	5570	277
463	20240926	114900	342067770	5550	5550	5550	5550	0
464	20240926	114800	342067770	5550	5550	5550	5550	0
465	20240926	114700	342067770	5550	5550	5550	5550	189
466	20240926	114600	341018820	5550	5550	5550	5550	0
467	20240926	114500	341018820	5550	5550	5550	5550	0
468	20240926	114400	341018820	5550	5550	5580	5550	10466
469	20240926	114300	282881320	5550	5550	5550	5550	0
470	20240926	114200	282881320	5550	5550	5550	5550	251
471	20240926	114100	281488270	5550	5530	5550	5530	1865
472	20240926	114000	271150820	5530	5530	5530	5530	0
473	20240926	113900	271150820	5530	5530	5530	5530	0
474	20240926	113800	271150820	5530	5530	5530	5530	80
475	20240926	113700	270708420	5530	5530	5530	5530	2
476	20240926	113600	270697360	5550	5550	5550	5550	0
477	20240926	113500	270697360	5550	5550	5550	5550	0
478	20240926	113400	270697360	5550	5550	5550	5550	1
479	20240926	113300	270691810	5540	5540	5540	5540	5
480	20240926	113200	270664110	5540	5520	5540	5520	497
481	20240926	113100	267912220	5530	5530	5530	5530	10
482	20240926	113000	267856920	5530	5530	5530	5530	304
483	20240926	112900	266175800	5540	5530	5540	5530	7
484	20240926	112800	266137080	5540	5540	5540	5540	16
485	20240926	112700	266048440	5540	5540	5540	5540	4
486	20240926	112600	266026280	5540	5540	5540	5540	0
487	20240926	112500	266026280	5540	5540	5540	5540	0
488	20240926	112400	266026280	5540	5540	5540	5540	4
489	20240926	112300	266004120	5540	5540	5540	5540	0
490	20240926	112200	266004120	5540	5540	5540	5540	163
491	20240926	112100	265101100	5540	5540	5540	5540	53
492	20240926	112000	264807480	5540	5550	5550	5540	304
493	20240926	111900	263122200	5540	5550	5550	5540	34
494	20240926	111800	262933830	5540	5540	5540	5540	0
495	20240926	111700	262933830	5540	5540	5540	5540	0
496	20240926	111600	262933830	5540	5540	5540	5540	0
497	20240926	111500	262933830	5540	5540	5540	5540	0
498	20240926	111400	262933830	5540	5540	5540	5540	0
499	20240926	111300	262933830	5540	5540	5540	5540	0
500	20240926	111200	262933830	5540	5540	5540	5540	30
501	20240926	111100	262767630	5540	5540	5540	5540	147
502	20240926	111000	261953250	5540	5540	5540	5540	45
503	20240926	110900	261703950	5540	5540	5540	5540	138
504	20240926	110800	260939430	5540	5540	5540	5540	685
505	20240926	110700	257144530	5540	5540	5540	5540	0
506	20240926	110600	257144530	5540	5540	5540	5540	40
507	20240926	110500	256922930	5550	5550	5550	5550	360
508	20240926	110400	254924930	5550	5550	5550	5550	0
509	20240926	110300	254924930	5550	5540	5550	5540	3815
510	20240926	110200	233772130	5540	5540	5540	5540	45
511	20240926	110100	233522830	5540	5530	5540	5520	164
512	20240926	110000	232614380	5530	5530	5530	5530	4
513	20240926	105900	232592260	5520	5530	5530	5520	10
514	20240926	105800	232537010	5540	5540	5540	5540	0
515	20240926	105700	232537010	5540	5540	5540	5540	0
516	20240926	105600	232537010	5540	5520	5540	5520	153
517	20240926	105500	231690510	5540	5540	5540	5540	1
518	20240926	105400	231684970	5530	5530	5530	5530	10
519	20240926	105300	231629670	5520	5520	5520	5520	0
520	20240926	105200	231629670	5520	5520	5520	5520	0
521	20240926	105100	231629670	5520	5540	5540	5520	111
522	20240926	105000	231016130	5540	5530	5540	5530	305
523	20240926	104900	229326910	5530	5540	5540	5530	13
524	20240926	104800	229254910	5530	5520	5530	5520	272
525	20240926	104700	227750790	5520	5520	5520	5520	80
526	20240926	104600	227309190	5520	5520	5520	5520	45
527	20240926	104500	227060790	5520	5520	5520	5520	0
528	20240926	104400	227060790	5520	5520	5520	5520	0
529	20240926	104300	227060790	5520	5530	5530	5520	281
530	20240926	104200	225507050	5530	5530	5530	5530	100
531	20240926	104100	224954050	5520	5530	5530	5520	18
532	20240926	104000	224854610	5530	5530	5530	5530	45
533	20240926	103900	224605760	5530	5530	5530	5530	1
534	20240926	103800	224600230	5530	5530	5530	5530	11
535	20240926	103700	224539400	5530	5530	5530	5530	0
536	20240926	103600	224539400	5530	5530	5530	5530	169
537	20240926	103500	223604830	5530	5530	5530	5530	48
538	20240926	103400	223339390	5530	5530	5530	5530	0
539	20240926	103300	223339390	5530	5530	5530	5530	5
540	20240926	103200	223311740	5540	5540	5540	5540	21
541	20240926	103100	223195400	5540	5540	5540	5540	80
542	20240926	103000	222752200	5530	5530	5530	5530	101
543	20240926	102900	222193670	5520	5520	5520	5520	0
544	20240926	102800	222193670	5520	5530	5530	5520	29
545	20240926	102700	222033550	5520	5520	5520	5520	1
546	20240926	102600	222028030	5530	5530	5530	5530	100
547	20240926	102500	221475030	5520	5520	5520	5520	200
548	20240926	102400	220371030	5520	5520	5520	5520	0
549	20240926	102300	220371030	5520	5540	5540	5520	314
550	20240926	102200	218637410	5520	5520	5520	5520	1
551	20240926	102100	218631890	5540	5540	5540	5540	0
552	20240926	102000	218631890	5540	5540	5540	5540	0
553	20240926	101900	218631890	5540	5540	5540	5540	500
554	20240926	101800	215861890	5510	5510	5510	5510	10
555	20240926	101700	215806790	5510	5510	5510	5510	151
556	20240926	101600	214974780	5510	5530	5540	5510	103
557	20240926	101500	214407150	5540	5540	5540	5540	3
558	20240926	101400	214390530	5540	5540	5540	5540	0
559	20240926	101300	214390530	5540	5520	5540	5520	189
560	20240926	101200	213346890	5540	5540	5540	5540	0
561	20240926	101100	213346890	5540	5540	5540	5540	1
562	20240926	101000	213341350	5550	5550	5550	5550	0
563	20240926	100900	213341350	5550	5550	5550	5550	1
564	20240926	100800	213335800	5550	5550	5550	5550	0
565	20240926	100700	213335800	5550	5520	5550	5520	299
566	20240926	100600	211684750	5520	5520	5520	5520	84
567	20240926	100500	211221070	5520	5520	5520	5520	0
568	20240926	100400	211221070	5520	5550	5550	5520	18
569	20240926	100300	211121380	5550	5550	5550	5550	6
570	20240926	100200	211088080	5510	5510	5510	5510	0
571	20240926	100100	211088080	5510	5510	5510	5510	100
572	20240926	100000	210537080	5510	5510	5510	5510	328
573	20240926	095900	208729800	5520	5520	5520	5520	300
574	20240926	095800	207073800	5550	5550	5550	5550	320
575	20240926	095700	205297800	5550	5550	5550	5520	14
576	20240926	095600	205220400	5520	5520	5520	5520	210
577	20240926	095500	204061200	5550	5550	5550	5540	88
578	20240926	095400	203573510	5560	5560	5560	5560	0
579	20240926	095300	203573510	5560	5560	5560	5560	1
580	20240926	095200	203567950	5560	5540	5560	5540	1784
581	20240926	095100	193662930	5550	5490	5550	5490	2619
582	20240926	095000	179199410	5490	5490	5490	5490	30
583	20240926	094900	179034710	5490	5490	5490	5490	13
584	20240926	094800	178963340	5500	5500	5500	5500	0
585	20240926	094700	178963340	5500	5500	5500	5500	16
586	20240926	094600	178875340	5480	5480	5480	5480	294
587	20240926	094500	177264220	5480	5490	5490	5480	169
588	20240926	094400	176337560	5510	5490	5510	5490	11
589	20240926	094300	176277150	5520	5520	5520	5520	1000
590	20240926	094200	170757150	5510	5530	5530	5510	313
591	20240926	094100	169032260	5530	5530	5530	5520	145
592	20240926	094000	168230460	5520	5520	5530	5520	124
593	20240926	093900	167545790	5520	5520	5520	5520	5
594	20240926	093800	167518190	5520	5500	5520	5500	1000
595	20240926	093700	162017750	5500	5490	5500	5490	39
596	20240926	093600	161803630	5490	5490	5490	5490	250
597	20240926	093500	160431130	5470	5470	5470	5470	0
598	20240926	093400	160431130	5470	5480	5480	5470	933
599	20240926	093300	155327420	5470	5470	5470	5470	1
600	20240926	093200	155321950	5470	5490	5490	5470	782
601	20240926	093100	151030390	5490	5490	5490	5490	4
602	20240926	093000	151008430	5470	5470	5470	5470	2
603	20240926	092900	150997490	5470	5470	5470	5470	128
604	20240926	092800	150297330	5470	5470	5470	5470	914
605	20240926	092700	145297750	5470	5480	5480	5470	49
606	20240926	092600	145029340	5480	5500	5500	5480	1183
607	20240926	092500	138545000	5500	5500	5500	5500	1068
608	20240926	092400	132671000	5490	5490	5490	5490	548
609	20240926	092300	129662480	5500	5500	5500	5500	21
610	20240926	092200	129546980	5490	5500	5500	5490	977
611	20240926	092100	124182050	5500	5490	5500	5490	260
612	20240926	092000	122752650	5490	5510	5510	5490	11888
613	20240926	091900	57315770	5500	5500	5500	5500	20
614	20240926	091800	57205770	5480	5530	5530	5480	1761
615	20240926	091700	47508040	5530	5530	5530	5530	1352
616	20240926	091600	40031480	5530	5530	5530	5530	0
617	20240926	091500	40031480	5530	5530	5530	5530	18
618	20240926	091400	39931940	5530	5530	5530	5530	1001
619	20240926	091300	34396410	5530	5530	5540	5530	426
620	20240926	091200	32040080	5520	5510	5520	5500	531
621	20240926	091100	29118860	5520	5520	5530	5520	245
622	20240926	091000	27766410	5520	5520	5520	5520	372
623	20240926	090900	25712970	5530	5540	5540	5530	642
624	20240926	090800	22162640	5530	5520	5540	5520	478
625	20240926	090700	19520200	5520	5500	5520	5500	303
626	20240926	090600	17852510	5490	5500	5500	5490	85
627	20240926	090500	17385760	5470	5470	5470	5470	2276
628	20240926	090400	4936040	5470	5470	5470	5470	317
629	20240926	090300	3202050	5470	5470	5470	5470	20
630	20240926	090200	3092650	5500	5500	5500	5470	367
631	20240926	090100	1075740	5510	5490	5510	5490	165
632	20240926	090000	169260	5460	5460	5460	5460	31