KissMeData/013570/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185900	400271340	4990	4990	4990	4990	3066
3	20240926	185800	400271340	4990	4990	4990	4990	0
4	20240926	185700	400271340	4990	4990	4990	4990	0
5	20240926	185600	400271340	4990	4990	4990	4990	0
6	20240926	185500	400271340	4990	4990	4990	4990	0
7	20240926	185400	400271340	4990	4990	4990	4990	0
8	20240926	185300	400271340	4990	4990	4990	4990	0
9	20240926	185200	400271340	4990	4990	4990	4990	0
10	20240926	185100	400271340	4990	4990	4990	4990	0
11	20240926	185000	400271340	4990	4990	4990	4990	0
12	20240926	184900	400271340	4990	4990	4990	4990	0
13	20240926	184800	400271340	4990	4990	4990	4990	0
14	20240926	184700	400271340	4990	4990	4990	4990	0
15	20240926	184600	400271340	4990	4990	4990	4990	0
16	20240926	184500	400271340	4990	4990	4990	4990	0
17	20240926	184400	400271340	4990	4990	4990	4990	0
18	20240926	184300	400271340	4990	4990	4990	4990	0
19	20240926	184200	400271340	4990	4990	4990	4990	0
20	20240926	184100	400271340	4990	4990	4990	4990	0
21	20240926	184000	400271340	4990	4990	4990	4990	0
22	20240926	183900	400271340	4990	4990	4990	4990	0
23	20240926	183800	400271340	4990	4990	4990	4990	0
24	20240926	183700	400271340	4990	4990	4990	4990	0
25	20240926	183600	400271340	4990	4990	4990	4990	0
26	20240926	183500	400271340	4990	4990	4990	4990	0
27	20240926	183400	400271340	4990	4990	4990	4990	0
28	20240926	183300	400271340	4990	4990	4990	4990	0
29	20240926	183200	400271340	4990	4990	4990	4990	0
30	20240926	183100	400271340	4990	4990	4990	4990	0
31	20240926	183000	400271340	4990	4990	4990	4990	0
32	20240926	182900	400271340	4990	4990	4990	4990	3066
33	20240926	182800	400271340	4990	4990	4990	4990	0
34	20240926	182700	400271340	4990	4990	4990	4990	0
35	20240926	182600	400271340	4990	4990	4990	4990	0
36	20240926	182500	400271340	4990	4990	4990	4990	0
37	20240926	182400	400271340	4990	4990	4990	4990	0
38	20240926	182300	400271340	4990	4990	4990	4990	0
39	20240926	182200	400271340	4990	4990	4990	4990	0
40	20240926	182100	400271340	4990	4990	4990	4990	0
41	20240926	182000	400271340	4990	4990	4990	4990	0
42	20240926	181900	400271340	4990	4990	4990	4990	0
43	20240926	181800	400271340	4990	4990	4990	4990	0
44	20240926	181700	400271340	4990	4990	4990	4990	0
45	20240926	181600	400271340	4990	4990	4990	4990	0
46	20240926	181500	400271340	4990	4990	4990	4990	0
47	20240926	181400	400271340	4990	4990	4990	4990	0
48	20240926	181300	400271340	4990	4990	4990	4990	0
49	20240926	181200	400271340	4990	4990	4990	4990	0
50	20240926	181100	400271340	4990	4990	4990	4990	0
51	20240926	181000	400271340	4990	4990	4990	4990	0
52	20240926	180900	400271340	4990	4990	4990	4990	0
53	20240926	180800	400271340	4990	4990	4990	4990	0
54	20240926	180700	400271340	4990	4990	4990	4990	0
55	20240926	180600	400271340	4990	4990	4990	4990	0
56	20240926	180500	400271340	4990	4990	4990	4990	0
57	20240926	180400	400271340	4990	4990	4990	4990	0
58	20240926	180300	400271340	4990	4990	4990	4990	0
59	20240926	180200	400271340	4990	4990	4990	4990	0
60	20240926	180100	400271340	4990	4990	4990	4990	0
61	20240926	180000	400271340	4990	4990	4990	4990	0
62	20240926	175900	400271340	4990	4990	4990	4990	3066
63	20240926	175800	400271340	4990	4990	4990	4990	0
64	20240926	175700	400271340	4990	4990	4990	4990	0
65	20240926	175600	400271340	4990	4990	4990	4990	0
66	20240926	175500	400271340	4990	4990	4990	4990	0
67	20240926	175400	400271340	4990	4990	4990	4990	0
68	20240926	175300	400271340	4990	4990	4990	4990	0
69	20240926	175200	400271340	4990	4990	4990	4990	0
70	20240926	175100	400271340	4990	4990	4990	4990	0
71	20240926	175000	400271340	4990	4990	4990	4990	0
72	20240926	174900	400271340	4990	4990	4990	4990	0
73	20240926	174800	400271340	4990	4990	4990	4990	0
74	20240926	174700	400271340	4990	4990	4990	4990	0
75	20240926	174600	400271340	4990	4990	4990	4990	0
76	20240926	174500	400271340	4990	4990	4990	4990	0
77	20240926	174400	400271340	4990	4990	4990	4990	0
78	20240926	174300	400271340	4990	4990	4990	4990	0
79	20240926	174200	400271340	4990	4990	4990	4990	0
80	20240926	174100	400271340	4990	4990	4990	4990	0
81	20240926	174000	400271340	4990	4990	4990	4990	0
82	20240926	173900	400271340	4990	4990	4990	4990	0
83	20240926	173800	400271340	4990	4990	4990	4990	0
84	20240926	173700	400271340	4990	4990	4990	4990	0
85	20240926	173600	400271340	4990	4990	4990	4990	0
86	20240926	173500	400271340	4990	4990	4990	4990	0
87	20240926	173400	400271340	4990	4990	4990	4990	0
88	20240926	173300	400271340	4990	4990	4990	4990	0
89	20240926	173200	400271340	4990	4990	4990	4990	0
90	20240926	173100	400271340	4990	4990	4990	4990	0
91	20240926	173000	400271340	4990	4990	4990	4990	0
92	20240926	172900	400271340	4990	4990	4990	4990	3066
93	20240926	172800	400271340	4990	4990	4990	4990	0
94	20240926	172700	400271340	4990	4990	4990	4990	0
95	20240926	172600	400271340	4990	4990	4990	4990	0
96	20240926	172500	400271340	4990	4990	4990	4990	0
97	20240926	172400	400271340	4990	4990	4990	4990	0
98	20240926	172300	400271340	4990	4990	4990	4990	0
99	20240926	172200	400271340	4990	4990	4990	4990	0
100	20240926	172100	400271340	4990	4990	4990	4990	0
101	20240926	172000	400271340	4990	4990	4990	4990	0
102	20240926	171900	400271340	4990	4990	4990	4990	0
103	20240926	171800	400271340	4990	4990	4990	4990	0
104	20240926	171700	400271340	4990	4990	4990	4990	0
105	20240926	171600	400271340	4990	4990	4990	4990	0
106	20240926	171500	400271340	4990	4990	4990	4990	0
107	20240926	171400	400271340	4990	4990	4990	4990	0
108	20240926	171300	400271340	4990	4990	4990	4990	0
109	20240926	171200	400271340	4990	4990	4990	4990	0
110	20240926	171100	400271340	4990	4990	4990	4990	0
111	20240926	171000	400271340	4990	4990	4990	4990	0
112	20240926	170900	400271340	4990	4990	4990	4990	0
113	20240926	170800	400271340	4990	4990	4990	4990	0
114	20240926	170700	400271340	4990	4990	4990	4990	0
115	20240926	170600	400271340	4990	4990	4990	4990	0
116	20240926	170500	400271340	4990	4990	4990	4990	0
117	20240926	170400	400271340	4990	4990	4990	4990	0
118	20240926	170300	400271340	4990	4990	4990	4990	0
119	20240926	170200	400271340	4990	4990	4990	4990	0
120	20240926	170100	400271340	4990	4990	4990	4990	0
121	20240926	170000	400271340	4990	4990	4990	4990	0
122	20240926	165900	400271340	4990	4990	4990	4990	3066
123	20240926	165800	400271340	4990	4990	4990	4990	0
124	20240926	165700	400271340	4990	4990	4990	4990	0
125	20240926	165600	400271340	4990	4990	4990	4990	0
126	20240926	165500	400271340	4990	4990	4990	4990	0
127	20240926	165400	400271340	4990	4990	4990	4990	0
128	20240926	165300	400271340	4990	4990	4990	4990	0
129	20240926	165200	400271340	4990	4990	4990	4990	0
130	20240926	165100	400271340	4990	4990	4990	4990	0
131	20240926	165000	400271340	4990	4990	4990	4990	0
132	20240926	164900	400271340	4990	4990	4990	4990	0
133	20240926	164800	400271340	4990	4990	4990	4990	0
134	20240926	164700	400271340	4990	4990	4990	4990	0
135	20240926	164600	400271340	4990	4990	4990	4990	0
136	20240926	164500	400271340	4990	4990	4990	4990	0
137	20240926	164400	400271340	4990	4990	4990	4990	0
138	20240926	164300	400271340	4990	4990	4990	4990	0
139	20240926	164200	400271340	4990	4990	4990	4990	0
140	20240926	164100	400271340	4990	4990	4990	4990	0
141	20240926	164000	400271340	4990	4990	4990	4990	0
142	20240926	163900	400271340	4990	4990	4990	4990	0
143	20240926	163800	400271340	4990	4990	4990	4990	0
144	20240926	163700	400271340	4990	4990	4990	4990	0
145	20240926	163600	400271340	4990	4990	4990	4990	0
146	20240926	163500	400271340	4990	4990	4990	4990	0
147	20240926	163400	400271340	4990	4990	4990	4990	0
148	20240926	163300	400271340	4990	4990	4990	4990	0
149	20240926	163200	400271340	4990	4990	4990	4990	0
150	20240926	163100	400271340	4990	4990	4990	4990	0
151	20240926	163000	400271340	4990	4990	4990	4990	0
152	20240926	162900	400271340	4990	4990	4990	4990	3066
153	20240926	162800	400271340	4990	4990	4990	4990	0
154	20240926	162700	400271340	4990	4990	4990	4990	0
155	20240926	162600	400271340	4990	4990	4990	4990	0
156	20240926	162500	400271340	4990	4990	4990	4990	0
157	20240926	162400	400271340	4990	4990	4990	4990	0
158	20240926	162300	400271340	4990	4990	4990	4990	0
159	20240926	162200	400271340	4990	4990	4990	4990	0
160	20240926	162100	400271340	4990	4990	4990	4990	0
161	20240926	162000	400271340	4990	4990	4990	4990	0
162	20240926	161900	400271340	4990	4990	4990	4990	0
163	20240926	161800	400271340	4990	4990	4990	4990	0
164	20240926	161700	400271340	4990	4990	4990	4990	0
165	20240926	161600	400271340	4990	4990	4990	4990	0
166	20240926	161500	400271340	4990	4990	4990	4990	0
167	20240926	161400	400271340	4990	4990	4990	4990	0
168	20240926	161300	400271340	4990	4990	4990	4990	0
169	20240926	161200	400271340	4990	4990	4990	4990	0
170	20240926	161100	400271340	4990	4990	4990	4990	0
171	20240926	161000	400271340	4990	4990	4990	4990	0
172	20240926	160900	400271340	4990	4990	4990	4990	0
173	20240926	160800	400271340	4990	4990	4990	4990	0
174	20240926	160700	400271340	4990	4990	4990	4990	0
175	20240926	160600	400271340	4990	4990	4990	4990	0
176	20240926	160500	400271340	4990	4990	4990	4990	0
177	20240926	160400	400271340	4990	4990	4990	4990	0
178	20240926	160300	400271340	4990	4990	4990	4990	0
179	20240926	160200	400271340	4990	4990	4990	4990	0
180	20240926	160100	400271340	4990	4990	4990	4990	0
181	20240926	160000	400271340	4990	4990	4990	4990	0
182	20240926	155900	400271340	4990	4990	4990	4990	3066
183	20240926	155800	400271340	4990	4990	4990	4990	0
184	20240926	155700	400271340	4990	4990	4990	4990	0
185	20240926	155600	400271340	4990	4990	4990	4990	0
186	20240926	155500	400271340	4990	4990	4990	4990	0
187	20240926	155400	400271340	4990	4990	4990	4990	0
188	20240926	155300	400271340	4990	4990	4990	4990	0
189	20240926	155200	400271340	4990	4990	4990	4990	0
190	20240926	155100	400271340	4990	4990	4990	4990	0
191	20240926	155000	400271340	4990	4990	4990	4990	0
192	20240926	154900	400271340	4990	4990	4990	4990	0
193	20240926	154800	400271340	4990	4990	4990	4990	0
194	20240926	154700	400271340	4990	4990	4990	4990	0
195	20240926	154600	400271340	4990	4990	4990	4990	0
196	20240926	154500	400271340	4990	4990	4990	4990	0
197	20240926	154400	400271340	4990	4990	4990	4990	0
198	20240926	154300	400271340	4990	4990	4990	4990	0
199	20240926	154200	400271340	4990	4990	4990	4990	0
200	20240926	154100	400271340	4990	4990	4990	4990	0
201	20240926	154000	400271340	4990	4990	4990	4990	0
202	20240926	153900	400271340	4990	4990	4990	4990	0
203	20240926	153800	400271340	4990	4990	4990	4990	0
204	20240926	153700	400271340	4990	4990	4990	4990	0
205	20240926	153600	400271340	4990	4990	4990	4990	0
206	20240926	153500	400271340	4990	4990	4990	4990	0
207	20240926	153400	400271340	4990	4990	4990	4990	0
208	20240926	153300	400271340	4990	4990	4990	4990	0
209	20240926	153200	400271340	4990	4990	4990	4990	0
210	20240926	153100	400271340	4990	4990	4990	4990	0
211	20240926	153000	400271340	4990	4990	4990	4990	3066
212	20240926	152900	384972000	5000	5000	5000	5000	0
213	20240926	152800	384972000	5000	5000	5000	5000	0
214	20240926	152700	384972000	5000	5000	5000	5000	0
215	20240926	152600	384972000	5000	5000	5000	5000	0
216	20240926	152500	384972000	5000	5000	5000	5000	0
217	20240926	152400	384972000	5000	5000	5000	5000	0
218	20240926	152300	384972000	5000	5000	5000	5000	0
219	20240926	152200	384972000	5000	5000	5000	5000	0
220	20240926	152100	384972000	5000	5000	5000	5000	0
221	20240926	152000	384972000	5000	5000	5000	5000	0
222	20240926	151900	384972000	5000	5000	5000	5000	0
223	20240926	151800	384972000	5000	5000	5000	5000	0
224	20240926	151700	384972000	5000	5000	5000	5000	0
225	20240926	151600	384972000	5000	5000	5000	5000	536
226	20240926	151500	382292000	5000	5000	5000	4995	34
227	20240926	151400	382122145	4995	5000	5000	4995	167
228	20240926	151300	381287695	5000	4995	5000	4995	91
229	20240926	151200	380833125	4985	4985	4985	4985	150
230	20240926	151100	380085375	4985	4990	4990	4985	600
231	20240926	151000	377094015	4995	5000	5000	4995	400
232	20240926	150900	375094765	5000	5000	5000	5000	1
233	20240926	150800	375089765	4995	4995	4995	4995	776
234	20240926	150700	371213645	4985	4985	4985	4985	0
235	20240926	150600	371213645	4985	4985	4985	4985	0
236	20240926	150500	371213645	4985	4985	4985	4985	1000
237	20240926	150400	366228645	4995	4985	4995	4985	47
238	20240926	150300	365993950	4995	4995	4995	4995	0
239	20240926	150200	365993950	4995	4995	4995	4995	2
240	20240926	150100	365983960	4995	4995	4995	4995	3
241	20240926	150000	365968975	4995	4985	4995	4985	2
242	20240926	145900	365958995	4995	4990	4995	4990	940
243	20240926	145800	361266180	4990	4990	4990	4990	3
244	20240926	145700	361251210	4990	4990	4990	4990	0
245	20240926	145600	361251210	4990	4990	4990	4990	51
246	20240926	145500	360996720	4990	4990	4990	4990	5
247	20240926	145400	360971770	4995	4995	4995	4995	0
248	20240926	145300	360971770	4995	4995	4995	4995	0
249	20240926	145200	360971770	4995	4980	4995	4980	508
250	20240926	145100	358441810	4980	4990	4990	4980	600
251	20240926	145000	355452660	4990	4990	4990	4990	101
252	20240926	144900	354948670	4995	4995	4995	4995	100
253	20240926	144800	354449170	4995	4995	4995	4995	146
254	20240926	144700	353719900	4995	4995	4995	4995	174
255	20240926	144600	352850770	4990	4990	4990	4990	0
256	20240926	144500	352850770	4990	4990	4990	4990	0
257	20240926	144400	352850770	4990	4990	4990	4990	0
258	20240926	144300	352850770	4990	4990	4990	4990	0
259	20240926	144200	352850770	4990	4990	4990	4990	80
260	20240926	144100	352451570	4990	4990	4990	4990	531
261	20240926	144000	349801880	4985	4985	4985	4985	0
262	20240926	143900	349801880	4985	4985	4985	4985	0
263	20240926	143800	349801880	4985	4985	4985	4985	0
264	20240926	143700	349801880	4985	4985	4985	4985	11
265	20240926	143600	349747045	4995	4995	4995	4995	0
266	20240926	143500	349747045	4995	4995	4995	4995	0
267	20240926	143400	349747045	4995	4995	4995	4995	0
268	20240926	143300	349747045	4995	4995	4995	4995	12
269	20240926	143200	349687105	4985	4985	4985	4985	0
270	20240926	143100	349687105	4985	4985	4985	4985	392
271	20240926	143000	347732985	4985	4985	4985	4985	49
272	20240926	142900	347488720	4985	4985	4985	4985	1
273	20240926	142800	347483735	4985	4980	4985	4980	241
274	20240926	142700	346283055	4980	4980	4980	4980	2
275	20240926	142600	346273095	4980	4980	4980	4980	50
276	20240926	142500	346024095	4980	4980	4980	4980	10
277	20240926	142400	345974295	4980	4980	4980	4980	3
278	20240926	142300	345959355	4980	4980	4980	4980	0
279	20240926	142200	345959355	4980	4980	4980	4980	5
280	20240926	142100	345934455	4980	4980	4980	4980	118
281	20240926	142000	345346815	4965	4965	4965	4965	0
282	20240926	141900	345346815	4965	4970	4970	4965	1000
283	20240926	141800	340381765	4980	4985	4985	4980	2
284	20240926	141700	340371800	4965	4965	4965	4965	0
285	20240926	141600	340371800	4965	4985	4985	4965	660
286	20240926	141500	337093230	4985	4985	4985	4985	0
287	20240926	141400	337093230	4985	4985	4985	4985	0
288	20240926	141300	337093230	4985	4985	4985	4985	0
289	20240926	141200	337093230	4985	4985	4985	4985	0
290	20240926	141100	337093230	4985	4985	4985	4985	1
291	20240926	141000	337088245	4970	4970	4970	4970	0
292	20240926	140900	337088245	4970	4970	4970	4970	0
293	20240926	140800	337088245	4970	4970	4970	4970	704
294	20240926	140700	333589365	4985	4985	4985	4985	4
295	20240926	140600	333569425	4985	4985	4985	4985	200
296	20240926	140500	332572425	4985	4985	4985	4985	1
297	20240926	140400	332567440	4970	4970	4970	4970	0
298	20240926	140300	332567440	4970	4970	4970	4970	100
299	20240926	140200	332070440	4980	4980	4980	4980	0
300	20240926	140100	332070440	4980	4980	4980	4980	0
301	20240926	140000	332070440	4980	4980	4980	4980	515
302	20240926	135900	329505740	4980	4980	4980	4980	0
303	20240926	135800	329505740	4980	4980	4980	4980	69
304	20240926	135700	329162120	4970	4975	4975	4970	1196
305	20240926	135600	323217390	4970	4970	4970	4970	0
306	20240926	135500	323217390	4970	4970	4970	4970	657
307	20240926	135400	319952100	4965	4965	4965	4965	0
308	20240926	135300	319952100	4965	4970	4970	4965	80
309	20240926	135200	319554550	4970	4970	4970	4970	100
310	20240926	135100	319057550	4970	4970	4970	4970	91
311	20240926	135000	318605280	4970	4970	4970	4970	10
312	20240926	134900	318555580	4975	4975	4975	4975	379
313	20240926	134800	316670055	4975	4975	4975	4975	0
314	20240926	134700	316670055	4975	4975	4975	4975	0
315	20240926	134600	316670055	4975	4975	4975	4975	0
316	20240926	134500	316670055	4975	4975	4975	4975	0
317	20240926	134400	316670055	4975	4970	4975	4970	583
318	20240926	134300	313769695	4970	4970	4970	4970	9
319	20240926	134200	313724965	4970	4970	4970	4970	0
320	20240926	134100	313724965	4970	4970	4970	4965	478
321	20240926	134000	311351395	4965	4965	4965	4965	0
322	20240926	133900	311351395	4965	4965	4970	4965	508
323	20240926	133800	308828675	4965	4970	4970	4965	60
324	20240926	133700	308530675	4970	4970	4970	4970	0
325	20240926	133600	308530675	4970	4970	4970	4970	500
326	20240926	133500	306045675	4975	4975	4975	4975	75
327	20240926	133400	305672550	4980	4980	4980	4980	1
328	20240926	133300	305667570	4985	4985	4985	4985	0
329	20240926	133200	305667570	4985	4975	4985	4975	512
330	20240926	133100	303119835	4970	4970	4970	4970	0
331	20240926	133000	303119835	4970	4970	4970	4970	30
332	20240926	132900	302970735	4970	4975	4975	4970	89
333	20240926	132800	302528400	4975	4975	4975	4975	1
334	20240926	132700	302523425	4980	4980	4980	4980	0
335	20240926	132600	302523425	4980	4980	4980	4980	1
336	20240926	132500	302518445	4980	4980	4980	4980	36
337	20240926	132400	302339165	4985	4985	4985	4985	2
338	20240926	132300	302329195	4970	4970	4970	4970	0
339	20240926	132200	302329195	4970	4980	4980	4970	1009
340	20240926	132100	297314375	4975	4975	4975	4975	1
341	20240926	132000	297309400	4975	4975	4975	4975	100
342	20240926	131900	296811900	4975	4980	4980	4975	1788
343	20240926	131800	287911795	4980	4980	4980	4980	0
344	20240926	131700	287911795	4980	4980	4980	4980	0
345	20240926	131600	287911795	4980	4975	4980	4975	194
346	20240926	131500	286946425	4975	4975	4975	4975	186
347	20240926	131400	286021075	4975	4975	4975	4975	4
348	20240926	131300	286001175	4980	4980	4980	4980	210
349	20240926	131200	284955375	4980	4980	4980	4980	485
350	20240926	131100	282540075	4980	4980	4980	4980	0
351	20240926	131000	282540075	4980	4980	4980	4980	25
352	20240926	130900	282415575	4985	4985	4985	4985	5
353	20240926	130800	282390650	4985	4985	4985	4985	0
354	20240926	130700	282390650	4985	4985	4985	4985	0
355	20240926	130600	282390650	4985	4985	4985	4985	0
356	20240926	130500	282390650	4985	4985	4985	4985	2
357	20240926	130400	282380680	4985	4985	4985	4985	0
358	20240926	130300	282380680	4985	4985	4985	4985	3
359	20240926	130200	282365725	4985	4985	4985	4985	0
360	20240926	130100	282365725	4985	4985	4985	4985	100
361	20240926	130000	281867225	4985	4985	4985	4985	0
362	20240926	125900	281867225	4985	4985	4985	4985	0
363	20240926	125800	281867225	4985	4985	4985	4985	39
364	20240926	125700	281672810	4985	4990	4990	4985	1481
365	20240926	125600	274285535	5000	5000	5000	5000	0
366	20240926	125500	274285535	5000	4995	5000	4995	214
367	20240926	125400	273215600	5000	5000	5000	5000	2
368	20240926	125300	273205600	5000	5000	5000	5000	0
369	20240926	125200	273205600	5000	4995	5000	4995	27
370	20240926	125100	273070730	4995	4995	4995	4995	384
371	20240926	125000	271152650	4995	4995	4995	4995	0
372	20240926	124900	271152650	4995	4995	4995	4995	5
373	20240926	124800	271127675	4995	4995	4995	4995	0
374	20240926	124700	271127675	4995	4995	4995	4995	0
375	20240926	124600	271127675	4995	4995	4995	4995	0
376	20240926	124500	271127675	4995	4995	4995	4995	0
377	20240926	124400	271127675	4995	4995	4995	4995	14
378	20240926	124300	271057745	4995	4995	4995	4995	0
379	20240926	124200	271057745	4995	4995	4995	4995	0
380	20240926	124100	271057745	4995	4995	4995	4995	69
381	20240926	124000	270713090	4995	4995	4995	4995	0
382	20240926	123900	270713090	4995	4995	4995	4995	5
383	20240926	123800	270688115	4990	4990	4990	4990	3
384	20240926	123700	270673145	4990	4990	4990	4990	0
385	20240926	123600	270673145	4990	4990	4990	4990	5
386	20240926	123500	270648195	4990	4990	4990	4990	0
387	20240926	123400	270648195	4990	4990	4990	4990	0
388	20240926	123300	270648195	4990	4990	4990	4990	0
389	20240926	123200	270648195	4990	4990	4990	4990	217
390	20240926	123100	269565365	4985	4985	4985	4985	0
391	20240926	123000	269565365	4985	4985	4985	4985	0
392	20240926	122900	269565365	4985	4985	4985	4985	0
393	20240926	122800	269565365	4985	4980	4985	4980	245
394	20240926	122700	268345040	4985	4985	4985	4985	1
395	20240926	122600	268340055	4985	4985	4985	4985	952
396	20240926	122500	263594335	4985	4985	4985	4985	100
397	20240926	122400	263095835	4990	4990	4990	4990	2
398	20240926	122300	263085855	4990	4990	4990	4990	0
399	20240926	122200	263085855	4990	4990	4990	4990	1
400	20240926	122100	263080865	4990	4990	4990	4990	65
401	20240926	122000	262756515	4990	4990	4990	4990	0
402	20240926	121900	262756515	4990	4990	4990	4990	0
403	20240926	121800	262756515	4990	5000	5000	4990	523
404	20240926	121700	260141745	5000	4995	5010	4995	5099
405	20240926	121600	234638840	4985	4985	4985	4985	10
406	20240926	121500	234588990	4985	4985	4985	4985	2
407	20240926	121400	234579020	4995	4995	4995	4995	3
408	20240926	121300	234564035	4995	4995	4995	4995	0
409	20240926	121200	234564035	4995	4995	4995	4995	1
410	20240926	121100	234559040	4995	4995	4995	4995	0
411	20240926	121000	234559040	4995	4995	4995	4995	0
412	20240926	120900	234559040	4995	4995	4995	4995	0
413	20240926	120800	234559040	4995	4990	4995	4990	2
414	20240926	120700	234549055	4980	4980	4980	4980	0
415	20240926	120600	234549055	4980	4980	4980	4980	0
416	20240926	120500	234549055	4980	4980	4980	4980	0
417	20240926	120400	234549055	4980	4995	4995	4980	33
418	20240926	120300	234384565	4980	4985	4985	4980	1062
419	20240926	120200	229091605	4985	4985	4985	4985	500
420	20240926	120100	226599105	4995	4995	4995	4995	0
421	20240926	120000	226599105	4995	4995	4995	4995	1
422	20240926	115900	226594110	4990	4990	4990	4990	0
423	20240926	115800	226594110	4990	4990	4990	4990	25
424	20240926	115700	226469360	4995	4995	4995	4995	0
425	20240926	115600	226469360	4995	4995	4995	4995	0
426	20240926	115500	226469360	4995	4995	4995	4995	0
427	20240926	115400	226469360	4995	4995	4995	4995	0
428	20240926	115300	226469360	4995	4995	4995	4995	1
429	20240926	115200	226464365	4985	4985	4985	4985	0
430	20240926	115100	226464365	4985	4985	4985	4985	1
431	20240926	115000	226459380	4985	4985	4985	4985	14
432	20240926	114900	226389590	4985	4985	4985	4985	986
433	20240926	114800	221474380	4980	4980	4980	4980	0
434	20240926	114700	221474380	4980	4980	4980	4980	0
435	20240926	114600	221474380	4980	4980	4980	4980	0
436	20240926	114500	221474380	4980	4980	4980	4980	0
437	20240926	114400	221474380	4980	4980	4980	4980	0
438	20240926	114300	221474380	4980	4980	4980	4980	2
439	20240926	114200	221464420	4985	4985	4985	4985	10
440	20240926	114100	221414570	4995	4995	4995	4995	0
441	20240926	114000	221414570	4995	4995	4995	4995	0
442	20240926	113900	221414570	4995	4995	4995	4995	34
443	20240926	113800	221244740	4995	4980	4995	4980	110
444	20240926	113700	220696575	4975	4975	4975	4975	0
445	20240926	113600	220696575	4975	4980	4980	4975	30
446	20240926	113500	220547205	4980	4980	4980	4980	2
447	20240926	113400	220537245	4980	4980	4980	4980	22
448	20240926	113300	220427685	4970	4970	4970	4970	0
449	20240926	113200	220427685	4970	4965	4970	4965	507
450	20240926	113100	217910380	4970	4970	4970	4970	50
451	20240926	113000	217661880	4965	4965	4965	4965	40
452	20240926	112900	217463280	4970	4970	4970	4970	0
453	20240926	112800	217463280	4970	4970	4970	4970	0
454	20240926	112700	217463280	4970	4980	4980	4970	133
455	20240926	112600	216801270	4970	4975	4975	4970	199
456	20240926	112500	215812085	4980	4980	4980	4980	20
457	20240926	112400	215712485	4985	4985	4985	4985	1
458	20240926	112300	215707500	4990	4990	4990	4990	0
459	20240926	112200	215707500	4990	4990	4990	4990	0
460	20240926	112100	215707500	4990	4990	4990	4990	1
461	20240926	112000	215702510	4985	4985	4985	4985	20
462	20240926	111900	215602810	4990	4990	4990	4990	0
463	20240926	111800	215602810	4990	4985	4990	4985	30
464	20240926	111700	215453160	5000	5000	5000	5000	0
465	20240926	111600	215453160	5000	4985	5000	4985	229
466	20240926	111500	214308830	4970	4970	4970	4970	0
467	20240926	111400	214308830	4970	4970	4970	4970	200
468	20240926	111300	213314830	4975	4975	4975	4975	425
469	20240926	111200	211200455	4975	4975	4975	4975	57
470	20240926	111100	210916880	4975	4980	4980	4975	593
471	20240926	111000	207965720	4985	4990	4990	4985	7
472	20240926	110900	207930795	4990	4990	4990	4990	0
473	20240926	110800	207930795	4990	4990	4990	4990	1
474	20240926	110700	207925805	4975	4980	4980	4975	71
475	20240926	110600	207572230	4990	4990	4990	4990	30
476	20240926	110500	207422530	4995	4995	4995	4995	147
477	20240926	110400	206688265	4995	4995	4995	4995	0
478	20240926	110300	206688265	4995	4995	4995	4995	0
479	20240926	110200	206688265	4995	4995	4995	4995	0
480	20240926	110100	206688265	4995	4995	4995	4995	200
481	20240926	110000	205689265	4995	4995	4995	4995	10
482	20240926	105900	205639315	4980	4980	4980	4980	0
483	20240926	105800	205639315	4980	4980	4980	4980	31
484	20240926	105700	205484935	4980	4980	4980	4980	0
485	20240926	105600	205484935	4980	4980	4980	4980	101
486	20240926	105500	204981955	4985	4985	4985	4985	0
487	20240926	105400	204981955	4985	4985	4985	4985	217
488	20240926	105300	203900210	4995	4995	4995	4995	0
489	20240926	105200	203900210	4995	4995	4995	4995	1
490	20240926	105100	203895215	4995	4995	4995	4995	0
491	20240926	105000	203895215	4995	4995	4995	4995	0
492	20240926	104900	203895215	4995	4990	4995	4990	11
493	20240926	104800	203840320	4995	4995	4995	4995	0
494	20240926	104700	203840320	4995	4995	4995	4995	0
495	20240926	104600	203840320	4995	4995	4995	4995	0
496	20240926	104500	203840320	4995	4995	4995	4995	0
497	20240926	104400	203840320	4995	4995	4995	4995	0
498	20240926	104300	203840320	4995	4995	4995	4995	210
499	20240926	104200	202791370	4995	4995	4995	4995	230
500	20240926	104100	201642520	5000	4985	5000	4985	914
501	20240926	104000	197079055	4965	4975	4975	4965	308
502	20240926	103900	195549455	4975	4975	4975	4975	0
503	20240926	103800	195549455	4975	4975	4975	4975	100
504	20240926	103700	195051955	4985	4985	4985	4985	0
505	20240926	103600	195051955	4985	4985	4985	4985	3
506	20240926	103500	195037000	4990	4985	4990	4985	18
507	20240926	103400	194947190	4990	4990	4990	4990	1
508	20240926	103300	194942200	4980	4980	4980	4980	396
509	20240926	103200	192970120	4980	4980	4980	4980	499
510	20240926	103100	190485100	4985	4985	4985	4985	30
511	20240926	103000	190335550	4985	4985	4985	4985	26
512	20240926	102900	190205940	4985	4985	4985	4985	0
513	20240926	102800	190205940	4985	4985	4985	4985	196
514	20240926	102700	189228880	4990	4990	4990	4990	24
515	20240926	102600	189109120	4995	5000	5000	4995	749
516	20240926	102500	185367860	4995	4995	4995	4995	14
517	20240926	102400	185297930	4995	4995	4995	4995	60
518	20240926	102300	184998230	4995	4995	4995	4995	0
519	20240926	102200	184998230	4995	4995	4995	4995	113
520	20240926	102100	184433795	4985	4985	4985	4985	0
521	20240926	102000	184433795	4985	4985	4985	4985	592
522	20240926	101900	181482675	4990	4990	4990	4990	0
523	20240926	101800	181482675	4990	4995	4995	4990	5
524	20240926	101700	181457720	4995	4995	4995	4995	0
525	20240926	101600	181457720	4995	4995	4995	4995	25
526	20240926	101500	181332845	4985	4985	4985	4985	164
527	20240926	101400	180515305	4995	5000	5000	4995	21
528	20240926	101300	180410405	5000	5010	5010	5000	33
529	20240926	101200	180245385	5010	4990	5010	4990	4798
530	20240926	101100	156267440	4985	4985	4985	4985	0
531	20240926	101000	156267440	4985	4980	4985	4980	837
532	20240926	100900	152097090	4980	4980	4980	4980	6
533	20240926	100800	152067210	4980	4980	4980	4980	600
534	20240926	100700	149079210	4985	4985	4985	4985	50
535	20240926	100600	148829960	4985	4975	4985	4975	552
536	20240926	100500	146081970	4975	4975	4975	4975	0
537	20240926	100400	146081970	4975	4955	4975	4955	3181
538	20240926	100300	130288110	4955	4955	4955	4955	367
539	20240926	100200	128469625	4965	4965	4965	4965	10
540	20240926	100100	128419975	4965	4965	4965	4965	1
541	20240926	100000	128415010	4970	4960	4970	4960	64
542	20240926	095900	128097560	4960	4960	4960	4960	300
543	20240926	095800	126609560	4970	4970	4975	4970	1594
544	20240926	095700	118686925	4970	4970	4975	4970	1101
545	20240926	095600	113214940	4960	4960	4960	4960	24
546	20240926	095500	113095900	4960	4975	4975	4960	12
547	20240926	095400	113036365	4980	4980	4980	4980	0
548	20240926	095300	113036365	4980	4945	4980	4945	494
549	20240926	095200	110585085	4940	4940	4940	4940	1116
550	20240926	095100	105072045	4940	4945	4945	4940	572
551	20240926	095000	102245825	4940	4940	4940	4940	0
552	20240926	094900	102245825	4940	4940	4940	4940	0
553	20240926	094800	102245825	4940	4940	4940	4940	1
554	20240926	094700	102240885	4955	4955	4955	4955	200
555	20240926	094600	101249885	4955	4940	4955	4940	584
556	20240926	094500	98363475	4940	4940	4940	4940	0
557	20240926	094400	98363475	4940	4945	4945	4940	137
558	20240926	094300	97686470	4945	4945	4945	4945	20
559	20240926	094200	97587570	4940	4950	4950	4940	537
560	20240926	094100	94932735	4950	4950	4950	4945	104
561	20240926	094000	94417955	4950	4950	4950	4950	242
562	20240926	093900	93220055	4950	4950	4950	4950	11
563	20240926	093800	93165605	4955	4955	4955	4955	1
564	20240926	093700	93160650	4955	4955	4955	4955	0
565	20240926	093600	93160650	4955	4955	4955	4955	0
566	20240926	093500	93160650	4955	4955	4955	4955	150
567	20240926	093400	92417400	4955	4945	4955	4945	44
568	20240926	093300	92199770	4940	4940	4940	4940	69
569	20240926	093200	91858910	4940	4940	4955	4940	122
570	20240926	093100	91256200	4940	4945	4955	4940	161
571	20240926	093000	90460245	4950	4950	4950	4950	465
572	20240926	092900	88158495	4950	4950	4950	4950	351
573	20240926	092800	86421045	4950	4955	4955	4950	111
574	20240926	092700	85871575	4950	4950	4955	4950	1320
575	20240926	092600	79334480	4950	4950	4950	4940	556
576	20240926	092500	76584160	4950	4960	4960	4950	787
577	20240926	092400	72684960	4960	4960	4960	4960	549
578	20240926	092300	69961920	4960	4965	4965	4960	644
579	20240926	092200	66765235	4970	4975	4975	4970	735
580	20240926	092100	63110290	4975	4980	4980	4975	323
581	20240926	092000	61502760	4985	4985	4985	4985	0
582	20240926	091900	61502760	4985	4985	4985	4985	27
583	20240926	091800	61368165	4990	4990	4990	4990	100
584	20240926	091700	60869165	4990	4990	4990	4990	73
585	20240926	091600	60504895	4990	4985	4990	4985	196
586	20240926	091500	59527705	4985	4985	4985	4970	52
587	20240926	091400	59269225	4970	4970	4970	4970	0
588	20240926	091300	59269225	4970	4970	4970	4970	0
589	20240926	091200	59269225	4970	4980	4980	4970	286
590	20240926	091100	57847795	4980	4965	4980	4965	81
591	20240926	091000	57444430	4965	4965	4965	4965	285
592	20240926	090900	56029405	4965	4990	4990	4965	1915
593	20240926	090800	46494805	4990	4985	4990	4985	575
594	20240926	090700	43626130	4985	4985	4985	4985	20
595	20240926	090600	43526430	4985	4950	4985	4945	2623
596	20240926	090500	30542060	4945	4945	4945	4945	27
597	20240926	090400	30408545	4940	4940	4940	4940	488
598	20240926	090300	27997825	4940	4985	4985	4940	710
599	20240926	090200	24485720	4985	4960	4985	4945	665
600	20240926	090100	21189270	4960	4970	4970	4960	986
601	20240926	090000	16293300	4970	5000	5000	4970	3065