KissMeData/052020/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193400	529970080	5770	5770	5770	5770	6360
3	20240926	193300	529970080	5770	5770	5770	5770	0
4	20240926	193200	529970080	5770	5770	5770	5770	0
5	20240926	193100	529970080	5770	5770	5770	5770	0
6	20240926	193000	529970080	5770	5770	5770	5770	0
7	20240926	192900	529970080	5770	5770	5770	5770	0
8	20240926	192800	529970080	5770	5770	5770	5770	0
9	20240926	192700	529970080	5770	5770	5770	5770	0
10	20240926	192600	529970080	5770	5770	5770	5770	0
11	20240926	192500	529970080	5770	5770	5770	5770	0
12	20240926	192400	529970080	5770	5770	5770	5770	0
13	20240926	192300	529970080	5770	5770	5770	5770	0
14	20240926	192200	529970080	5770	5770	5770	5770	0
15	20240926	192100	529970080	5770	5770	5770	5770	0
16	20240926	192000	529970080	5770	5770	5770	5770	0
17	20240926	191900	529970080	5770	5770	5770	5770	0
18	20240926	191800	529970080	5770	5770	5770	5770	0
19	20240926	191700	529970080	5770	5770	5770	5770	0
20	20240926	191600	529970080	5770	5770	5770	5770	0
21	20240926	191500	529970080	5770	5770	5770	5770	0
22	20240926	191400	529970080	5770	5770	5770	5770	0
23	20240926	191300	529970080	5770	5770	5770	5770	0
24	20240926	191200	529970080	5770	5770	5770	5770	0
25	20240926	191100	529970080	5770	5770	5770	5770	0
26	20240926	191000	529970080	5770	5770	5770	5770	0
27	20240926	190900	529970080	5770	5770	5770	5770	0
28	20240926	190800	529970080	5770	5770	5770	5770	0
29	20240926	190700	529970080	5770	5770	5770	5770	0
30	20240926	190600	529970080	5770	5770	5770	5770	0
31	20240926	190500	529970080	5770	5770	5770	5770	0
32	20240926	190400	529970080	5770	5770	5770	5770	6360
33	20240926	190300	529970080	5770	5770	5770	5770	0
34	20240926	190200	529970080	5770	5770	5770	5770	0
35	20240926	190100	529970080	5770	5770	5770	5770	0
36	20240926	190000	529970080	5770	5770	5770	5770	0
37	20240926	185900	529970080	5770	5770	5770	5770	0
38	20240926	185800	529970080	5770	5770	5770	5770	0
39	20240926	185700	529970080	5770	5770	5770	5770	0
40	20240926	185600	529970080	5770	5770	5770	5770	0
41	20240926	185500	529970080	5770	5770	5770	5770	0
42	20240926	185400	529970080	5770	5770	5770	5770	0
43	20240926	185300	529970080	5770	5770	5770	5770	0
44	20240926	185200	529970080	5770	5770	5770	5770	0
45	20240926	185100	529970080	5770	5770	5770	5770	0
46	20240926	185000	529970080	5770	5770	5770	5770	0
47	20240926	184900	529970080	5770	5770	5770	5770	0
48	20240926	184800	529970080	5770	5770	5770	5770	0
49	20240926	184700	529970080	5770	5770	5770	5770	0
50	20240926	184600	529970080	5770	5770	5770	5770	0
51	20240926	184500	529970080	5770	5770	5770	5770	0
52	20240926	184400	529970080	5770	5770	5770	5770	0
53	20240926	184300	529970080	5770	5770	5770	5770	0
54	20240926	184200	529970080	5770	5770	5770	5770	0
55	20240926	184100	529970080	5770	5770	5770	5770	0
56	20240926	184000	529970080	5770	5770	5770	5770	0
57	20240926	183900	529970080	5770	5770	5770	5770	0
58	20240926	183800	529970080	5770	5770	5770	5770	0
59	20240926	183700	529970080	5770	5770	5770	5770	0
60	20240926	183600	529970080	5770	5770	5770	5770	0
61	20240926	183500	529970080	5770	5770	5770	5770	0
62	20240926	183400	529970080	5770	5770	5770	5770	6360
63	20240926	183300	529970080	5770	5770	5770	5770	0
64	20240926	183200	529970080	5770	5770	5770	5770	0
65	20240926	183100	529970080	5770	5770	5770	5770	0
66	20240926	183000	529970080	5770	5770	5770	5770	0
67	20240926	182900	529970080	5770	5770	5770	5770	0
68	20240926	182800	529970080	5770	5770	5770	5770	0
69	20240926	182700	529970080	5770	5770	5770	5770	0
70	20240926	182600	529970080	5770	5770	5770	5770	0
71	20240926	182500	529970080	5770	5770	5770	5770	0
72	20240926	182400	529970080	5770	5770	5770	5770	0
73	20240926	182300	529970080	5770	5770	5770	5770	0
74	20240926	182200	529970080	5770	5770	5770	5770	0
75	20240926	182100	529970080	5770	5770	5770	5770	0
76	20240926	182000	529970080	5770	5770	5770	5770	0
77	20240926	181900	529970080	5770	5770	5770	5770	0
78	20240926	181800	529970080	5770	5770	5770	5770	0
79	20240926	181700	529970080	5770	5770	5770	5770	0
80	20240926	181600	529970080	5770	5770	5770	5770	0
81	20240926	181500	529970080	5770	5770	5770	5770	0
82	20240926	181400	529970080	5770	5770	5770	5770	0
83	20240926	181300	529970080	5770	5770	5770	5770	0
84	20240926	181200	529970080	5770	5770	5770	5770	0
85	20240926	181100	529970080	5770	5770	5770	5770	0
86	20240926	181000	529970080	5770	5770	5770	5770	0
87	20240926	180900	529970080	5770	5770	5770	5770	0
88	20240926	180800	529970080	5770	5770	5770	5770	0
89	20240926	180700	529970080	5770	5770	5770	5770	0
90	20240926	180600	529970080	5770	5770	5770	5770	0
91	20240926	180500	529970080	5770	5770	5770	5770	0
92	20240926	180400	529970080	5770	5770	5770	5770	6360
93	20240926	180300	529970080	5770	5770	5770	5770	0
94	20240926	180200	529970080	5770	5770	5770	5770	0
95	20240926	180100	529970080	5770	5770	5770	5770	0
96	20240926	180000	529970080	5770	5770	5770	5770	0
97	20240926	175900	529970080	5770	5770	5770	5770	0
98	20240926	175800	529970080	5770	5770	5770	5770	0
99	20240926	175700	529970080	5770	5770	5770	5770	0
100	20240926	175600	529970080	5770	5770	5770	5770	0
101	20240926	175500	529970080	5770	5770	5770	5770	0
102	20240926	175400	529970080	5770	5770	5770	5770	0
103	20240926	175300	529970080	5770	5770	5770	5770	0
104	20240926	175200	529970080	5770	5770	5770	5770	0
105	20240926	175100	529970080	5770	5770	5770	5770	0
106	20240926	175000	529970080	5770	5770	5770	5770	0
107	20240926	174900	529970080	5770	5770	5770	5770	0
108	20240926	174800	529970080	5770	5770	5770	5770	0
109	20240926	174700	529970080	5770	5770	5770	5770	0
110	20240926	174600	529970080	5770	5770	5770	5770	0
111	20240926	174500	529970080	5770	5770	5770	5770	0
112	20240926	174400	529970080	5770	5770	5770	5770	0
113	20240926	174300	529970080	5770	5770	5770	5770	0
114	20240926	174200	529970080	5770	5770	5770	5770	0
115	20240926	174100	529970080	5770	5770	5770	5770	0
116	20240926	174000	529970080	5770	5770	5770	5770	0
117	20240926	173900	529970080	5770	5770	5770	5770	0
118	20240926	173800	529970080	5770	5770	5770	5770	0
119	20240926	173700	529970080	5770	5770	5770	5770	0
120	20240926	173600	529970080	5770	5770	5770	5770	0
121	20240926	173500	529970080	5770	5770	5770	5770	0
122	20240926	173400	529970080	5770	5770	5770	5770	6360
123	20240926	173300	529970080	5770	5770	5770	5770	0
124	20240926	173200	529970080	5770	5770	5770	5770	0
125	20240926	173100	529970080	5770	5770	5770	5770	0
126	20240926	173000	529970080	5770	5770	5770	5770	0
127	20240926	172900	529970080	5770	5770	5770	5770	0
128	20240926	172800	529970080	5770	5770	5770	5770	0
129	20240926	172700	529970080	5770	5770	5770	5770	0
130	20240926	172600	529970080	5770	5770	5770	5770	0
131	20240926	172500	529970080	5770	5770	5770	5770	0
132	20240926	172400	529970080	5770	5770	5770	5770	0
133	20240926	172300	529970080	5770	5770	5770	5770	0
134	20240926	172200	529970080	5770	5770	5770	5770	0
135	20240926	172100	529970080	5770	5770	5770	5770	0
136	20240926	172000	529970080	5770	5770	5770	5770	0
137	20240926	171900	529970080	5770	5770	5770	5770	0
138	20240926	171800	529970080	5770	5770	5770	5770	0
139	20240926	171700	529970080	5770	5770	5770	5770	0
140	20240926	171600	529970080	5770	5770	5770	5770	0
141	20240926	171500	529970080	5770	5770	5770	5770	0
142	20240926	171400	529970080	5770	5770	5770	5770	0
143	20240926	171300	529970080	5770	5770	5770	5770	0
144	20240926	171200	529970080	5770	5770	5770	5770	0
145	20240926	171100	529970080	5770	5770	5770	5770	0
146	20240926	171000	529970080	5770	5770	5770	5770	0
147	20240926	170900	529970080	5770	5770	5770	5770	0
148	20240926	170800	529970080	5770	5770	5770	5770	0
149	20240926	170700	529970080	5770	5770	5770	5770	0
150	20240926	170600	529970080	5770	5770	5770	5770	0
151	20240926	170500	529970080	5770	5770	5770	5770	0
152	20240926	170400	529970080	5770	5770	5770	5770	6360
153	20240926	170300	529970080	5770	5770	5770	5770	0
154	20240926	170200	529970080	5770	5770	5770	5770	0
155	20240926	170100	529970080	5770	5770	5770	5770	0
156	20240926	170000	529970080	5770	5770	5770	5770	0
157	20240926	165900	529970080	5770	5770	5770	5770	0
158	20240926	165800	529970080	5770	5770	5770	5770	0
159	20240926	165700	529970080	5770	5770	5770	5770	0
160	20240926	165600	529970080	5770	5770	5770	5770	0
161	20240926	165500	529970080	5770	5770	5770	5770	0
162	20240926	165400	529970080	5770	5770	5770	5770	0
163	20240926	165300	529970080	5770	5770	5770	5770	0
164	20240926	165200	529970080	5770	5770	5770	5770	0
165	20240926	165100	529970080	5770	5770	5770	5770	0
166	20240926	165000	529970080	5770	5770	5770	5770	0
167	20240926	164900	529970080	5770	5770	5770	5770	0
168	20240926	164800	529970080	5770	5770	5770	5770	0
169	20240926	164700	529970080	5770	5770	5770	5770	0
170	20240926	164600	529970080	5770	5770	5770	5770	0
171	20240926	164500	529970080	5770	5770	5770	5770	0
172	20240926	164400	529970080	5770	5770	5770	5770	0
173	20240926	164300	529970080	5770	5770	5770	5770	0
174	20240926	164200	529970080	5770	5770	5770	5770	0
175	20240926	164100	529970080	5770	5770	5770	5770	0
176	20240926	164000	529970080	5770	5770	5770	5770	0
177	20240926	163900	529970080	5770	5770	5770	5770	0
178	20240926	163800	529970080	5770	5770	5770	5770	0
179	20240926	163700	529970080	5770	5770	5770	5770	0
180	20240926	163600	529970080	5770	5770	5770	5770	0
181	20240926	163500	529970080	5770	5770	5770	5770	0
182	20240926	163400	529970080	5770	5770	5770	5770	6360
183	20240926	163300	529970080	5770	5770	5770	5770	0
184	20240926	163200	529970080	5770	5770	5770	5770	0
185	20240926	163100	529970080	5770	5770	5770	5770	0
186	20240926	163000	529970080	5770	5770	5770	5770	0
187	20240926	162900	529970080	5770	5770	5770	5770	0
188	20240926	162800	529970080	5770	5770	5770	5770	0
189	20240926	162700	529970080	5770	5770	5770	5770	0
190	20240926	162600	529970080	5770	5770	5770	5770	0
191	20240926	162500	529970080	5770	5770	5770	5770	0
192	20240926	162400	529970080	5770	5770	5770	5770	0
193	20240926	162300	529970080	5770	5770	5770	5770	0
194	20240926	162200	529970080	5770	5770	5770	5770	0
195	20240926	162100	529970080	5770	5770	5770	5770	0
196	20240926	162000	529970080	5770	5770	5770	5770	0
197	20240926	161900	529970080	5770	5770	5770	5770	0
198	20240926	161800	529970080	5770	5770	5770	5770	0
199	20240926	161700	529970080	5770	5770	5770	5770	0
200	20240926	161600	529970080	5770	5770	5770	5770	0
201	20240926	161500	529970080	5770	5770	5770	5770	0
202	20240926	161400	529970080	5770	5770	5770	5770	0
203	20240926	161300	529970080	5770	5770	5770	5770	0
204	20240926	161200	529970080	5770	5770	5770	5770	0
205	20240926	161100	529970080	5770	5770	5770	5770	0
206	20240926	161000	529970080	5770	5770	5770	5770	0
207	20240926	160900	529970080	5770	5770	5770	5770	0
208	20240926	160800	529970080	5770	5770	5770	5770	0
209	20240926	160700	529970080	5770	5770	5770	5770	0
210	20240926	160600	529970080	5770	5770	5770	5770	0
211	20240926	160500	529970080	5770	5770	5770	5770	0
212	20240926	160400	529970080	5770	5770	5770	5770	6360
213	20240926	160300	529970080	5770	5770	5770	5770	0
214	20240926	160200	529970080	5770	5770	5770	5770	0
215	20240926	160100	529970080	5770	5770	5770	5770	0
216	20240926	160000	529970080	5770	5770	5770	5770	0
217	20240926	155900	529970080	5770	5770	5770	5770	0
218	20240926	155800	529970080	5770	5770	5770	5770	0
219	20240926	155700	529970080	5770	5770	5770	5770	0
220	20240926	155600	529970080	5770	5770	5770	5770	0
221	20240926	155500	529970080	5770	5770	5770	5770	0
222	20240926	155400	529970080	5770	5770	5770	5770	0
223	20240926	155300	529970080	5770	5770	5770	5770	0
224	20240926	155200	529970080	5770	5770	5770	5770	0
225	20240926	155100	529970080	5770	5770	5770	5770	0
226	20240926	155000	529970080	5770	5770	5770	5770	0
227	20240926	154900	529970080	5770	5770	5770	5770	0
228	20240926	154800	529970080	5770	5770	5770	5770	0
229	20240926	154700	529970080	5770	5770	5770	5770	0
230	20240926	154600	529970080	5770	5770	5770	5770	0
231	20240926	154500	529970080	5770	5770	5770	5770	0
232	20240926	154400	529970080	5770	5770	5770	5770	0
233	20240926	154300	529970080	5770	5770	5770	5770	0
234	20240926	154200	529970080	5770	5770	5770	5770	0
235	20240926	154100	529970080	5770	5770	5770	5770	0
236	20240926	154000	529970080	5770	5770	5770	5770	0
237	20240926	153900	529970080	5770	5770	5770	5770	0
238	20240926	153800	529970080	5770	5770	5770	5770	0
239	20240926	153700	529970080	5770	5770	5770	5770	0
240	20240926	153600	529970080	5770	5770	5770	5770	0
241	20240926	153500	529970080	5770	5770	5770	5770	0
242	20240926	153400	529970080	5770	5770	5770	5770	6360
243	20240926	153300	529970080	5770	5770	5770	5770	0
244	20240926	153200	529970080	5770	5770	5770	5770	0
245	20240926	153100	529970080	5770	5770	5770	5770	0
246	20240926	153000	529970080	5770	5770	5770	5770	6360
247	20240926	152900	493272880	5780	5780	5780	5780	0
248	20240926	152800	493272880	5780	5780	5780	5780	0
249	20240926	152700	493272880	5780	5780	5780	5780	0
250	20240926	152600	493272880	5780	5780	5780	5780	0
251	20240926	152500	493272880	5780	5780	5780	5780	0
252	20240926	152400	493272880	5780	5780	5780	5780	0
253	20240926	152300	493272880	5780	5780	5780	5780	0
254	20240926	152200	493272880	5780	5780	5780	5780	0
255	20240926	152100	493272880	5780	5780	5780	5780	0
256	20240926	152000	493272880	5780	5780	5780	5780	0
257	20240926	151900	493272880	5780	5790	5790	5780	50
258	20240926	151800	492983740	5790	5790	5790	5790	0
259	20240926	151700	492983740	5790	5800	5800	5790	1709
260	20240926	151600	483071590	5820	5810	5820	5810	91
261	20240926	151500	482542840	5810	5810	5810	5810	0
262	20240926	151400	482542840	5810	5810	5810	5810	0
263	20240926	151300	482542840	5810	5800	5810	5800	10
264	20240926	151200	482484830	5800	5820	5820	5800	187
265	20240926	151100	481399360	5840	5830	5840	5830	59
266	20240926	151000	481055380	5850	5830	5850	5830	124
267	20240926	150900	480332440	5820	5830	5830	5820	80
268	20240926	150800	479866830	5890	5840	5890	5840	5325
269	20240926	150700	448600610	5800	5800	5800	5800	100
270	20240926	150600	448020610	5800	5790	5850	5790	10051
271	20240926	150500	389326790	5790	5790	5790	5790	0
272	20240926	150400	389326790	5790	5790	5790	5780	341
273	20240926	150300	387354400	5790	5790	5790	5790	0
274	20240926	150200	387354400	5790	5790	5790	5790	173
275	20240926	150100	386352730	5800	5800	5800	5800	0
276	20240926	150000	386352730	5800	5800	5800	5800	0
277	20240926	145900	386352730	5800	5800	5800	5800	196
278	20240926	145800	385215930	5780	5780	5780	5780	0
279	20240926	145700	385215930	5780	5780	5780	5780	0
280	20240926	145600	385215930	5780	5780	5780	5780	687
281	20240926	145500	381245070	5780	5780	5780	5780	0
282	20240926	145400	381245070	5780	5780	5780	5780	500
283	20240926	145300	378355070	5780	5780	5780	5780	0
284	20240926	145200	378355070	5780	5790	5790	5780	665
285	20240926	145100	374510870	5790	5790	5790	5790	50
286	20240926	145000	374221370	5780	5780	5780	5780	0
287	20240926	144900	374221370	5780	5790	5790	5780	22
288	20240926	144800	374094200	5790	5790	5790	5790	0
289	20240926	144700	374094200	5790	5790	5790	5790	495
290	20240926	144600	371228150	5790	5790	5790	5790	109
291	20240926	144500	370597040	5790	5790	5790	5790	0
292	20240926	144400	370597040	5790	5790	5790	5790	0
293	20240926	144300	370597040	5790	5790	5790	5790	0
294	20240926	144200	370597040	5790	5790	5790	5790	0
295	20240926	144100	370597040	5790	5790	5790	5790	4
296	20240926	144000	370573880	5800	5800	5800	5800	1
297	20240926	143900	370568080	5800	5800	5800	5800	33
298	20240926	143800	370376680	5810	5810	5810	5810	0
299	20240926	143700	370376680	5810	5810	5810	5810	0
300	20240926	143600	370376680	5810	5810	5810	5810	0
301	20240926	143500	370376680	5810	5810	5810	5810	10
302	20240926	143400	370318580	5820	5820	5820	5820	0
303	20240926	143300	370318580	5820	5820	5820	5820	0
304	20240926	143200	370318580	5820	5820	5820	5820	0
305	20240926	143100	370318580	5820	5820	5820	5820	0
306	20240926	143000	370318580	5820	5820	5820	5820	0
307	20240926	142900	370318580	5820	5820	5820	5820	0
308	20240926	142800	370318580	5820	5820	5820	5820	0
309	20240926	142700	370318580	5820	5820	5820	5820	0
310	20240926	142600	370318580	5820	5820	5820	5820	1
311	20240926	142500	370312760	5790	5790	5790	5790	2046
312	20240926	142400	358466420	5790	5790	5790	5790	0
313	20240926	142300	358466420	5790	5790	5790	5790	10
314	20240926	142200	358408520	5800	5800	5800	5800	58
315	20240926	142100	358072120	5800	5800	5800	5800	62
316	20240926	142000	357712520	5800	5800	5800	5800	0
317	20240926	141900	357712520	5800	5800	5800	5800	121
318	20240926	141800	357010720	5800	5800	5800	5800	267
319	20240926	141700	355462120	5800	5800	5800	5800	0
320	20240926	141600	355462120	5800	5800	5800	5800	16
321	20240926	141500	355369320	5800	5800	5800	5800	1
322	20240926	141400	355363520	5800	5800	5800	5800	0
323	20240926	141300	355363520	5800	5800	5800	5800	0
324	20240926	141200	355363520	5800	5800	5800	5800	984
325	20240926	141100	349656320	5800	5800	5800	5800	0
326	20240926	141000	349656320	5800	5800	5800	5800	21
327	20240926	140900	349534520	5800	5800	5800	5800	0
328	20240926	140800	349534520	5800	5800	5800	5800	0
329	20240926	140700	349534520	5800	5800	5800	5800	18
330	20240926	140600	349430120	5800	5800	5800	5800	2162
331	20240926	140500	336890520	5800	5800	5800	5800	55
332	20240926	140400	336571520	5810	5820	5820	5800	77
333	20240926	140300	336124190	5800	5800	5800	5800	1
334	20240926	140200	336118390	5810	5800	5810	5800	19
335	20240926	140100	336008040	5800	5790	5800	5790	77
336	20240926	140000	335561710	5800	5800	5800	5800	170
337	20240926	135900	334575710	5830	5830	5830	5830	500
338	20240926	135800	331660710	5830	5810	5830	5810	125
339	20240926	135700	330933250	5830	5820	5830	5820	300
340	20240926	135600	329185440	5780	5780	5780	5780	0
341	20240926	135500	329185440	5780	5780	5780	5780	0
342	20240926	135400	329185440	5780	5780	5780	5780	0
343	20240926	135300	329185440	5780	5780	5780	5780	2
344	20240926	135200	329173880	5830	5830	5830	5830	0
345	20240926	135100	329173880	5830	5830	5830	5830	0
346	20240926	135000	329173880	5830	5830	5830	5830	0
347	20240926	134900	329173880	5830	5830	5830	5830	300
348	20240926	134800	327424880	5830	5800	5830	5800	745
349	20240926	134700	323092180	5790	5790	5790	5790	1
350	20240926	134600	323086390	5790	5790	5790	5790	0
351	20240926	134500	323086390	5790	5790	5790	5790	0
352	20240926	134400	323086390	5790	5790	5790	5790	500
353	20240926	134300	320191390	5780	5780	5780	5780	100
354	20240926	134200	319613390	5780	5780	5780	5780	0
355	20240926	134100	319613390	5780	5780	5780	5780	0
356	20240926	134000	319613390	5780	5780	5780	5780	0
357	20240926	133900	319613390	5780	5780	5780	5780	23
358	20240926	133800	319480450	5780	5780	5780	5780	6
359	20240926	133700	319445770	5780	5780	5780	5780	99
360	20240926	133600	318873550	5770	5770	5770	5770	160
361	20240926	133500	317950350	5770	5770	5770	5770	0
362	20240926	133400	317950350	5770	5770	5770	5770	0
363	20240926	133300	317950350	5770	5770	5770	5770	1
364	20240926	133200	317944580	5760	5760	5760	5760	78
365	20240926	133100	317495300	5760	5760	5760	5760	0
366	20240926	133000	317495300	5760	5760	5760	5760	122
367	20240926	132900	316792580	5790	5790	5790	5790	1
368	20240926	132800	316786790	5760	5760	5760	5760	0
369	20240926	132700	316786790	5760	5780	5780	5750	3562
370	20240926	132600	296263030	5780	5780	5780	5780	0
371	20240926	132500	296263030	5780	5780	5780	5780	0
372	20240926	132400	296263030	5780	5780	5780	5780	77
373	20240926	132300	295817970	5790	5790	5790	5790	2
374	20240926	132200	295806390	5780	5780	5780	5780	23
375	20240926	132100	295673450	5770	5770	5770	5770	0
376	20240926	132000	295673450	5770	5770	5770	5770	0
377	20240926	131900	295673450	5770	5770	5770	5770	0
378	20240926	131800	295673450	5770	5770	5770	5770	580
379	20240926	131700	292326850	5770	5770	5770	5770	0
380	20240926	131600	292326850	5770	5770	5770	5770	96
381	20240926	131500	291772930	5770	5770	5770	5770	104
382	20240926	131400	291172850	5770	5770	5770	5770	1072
383	20240926	131300	284987410	5770	5770	5770	5770	976
384	20240926	131200	279355890	5770	5770	5770	5770	62
385	20240926	131100	278998150	5780	5780	5780	5780	1040
386	20240926	131000	272986950	5780	5780	5780	5780	0
387	20240926	130900	272986950	5780	5780	5780	5780	0
388	20240926	130800	272986950	5780	5780	5780	5770	950
389	20240926	130700	267495990	5780	5780	5780	5780	0
390	20240926	130600	267495990	5780	5780	5780	5780	0
391	20240926	130500	267495990	5780	5780	5780	5780	1
392	20240926	130400	267490210	5770	5780	5780	5770	2461
393	20240926	130300	253266950	5770	5780	5780	5770	1633
394	20240926	130200	243828480	5800	5800	5800	5800	0
395	20240926	130100	243828480	5800	5800	5800	5800	0
396	20240926	130000	243828480	5800	5800	5800	5800	1
397	20240926	125900	243822680	5790	5790	5790	5790	1
398	20240926	125800	243816890	5800	5800	5800	5800	0
399	20240926	125700	243816890	5800	5800	5800	5800	0
400	20240926	125600	243816890	5800	5800	5800	5800	0
401	20240926	125500	243816890	5800	5800	5800	5800	0
402	20240926	125400	243816890	5800	5800	5800	5800	0
403	20240926	125300	243816890	5800	5780	5800	5780	24
404	20240926	125200	243678150	5790	5790	5790	5790	6
405	20240926	125100	243643410	5770	5770	5770	5770	0
406	20240926	125000	243643410	5770	5770	5770	5770	430
407	20240926	124900	241162310	5770	5770	5770	5770	0
408	20240926	124800	241162310	5770	5770	5770	5770	0
409	20240926	124700	241162310	5770	5770	5770	5770	0
410	20240926	124600	241162310	5770	5770	5770	5770	0
411	20240926	124500	241162310	5770	5770	5770	5770	0
412	20240926	124400	241162310	5770	5770	5770	5770	0
413	20240926	124300	241162310	5770	5770	5770	5770	0
414	20240926	124200	241162310	5770	5770	5770	5770	0
415	20240926	124100	241162310	5770	5770	5770	5770	0
416	20240926	124000	241162310	5770	5770	5770	5770	0
417	20240926	123900	241162310	5770	5770	5770	5770	0
418	20240926	123800	241162310	5770	5770	5770	5770	0
419	20240926	123700	241162310	5770	5770	5770	5770	0
420	20240926	123600	241162310	5770	5790	5790	5770	101
421	20240926	123500	240579440	5790	5790	5790	5790	0
422	20240926	123400	240579440	5790	5790	5790	5790	0
423	20240926	123300	240579440	5790	5790	5790	5790	0
424	20240926	123200	240579440	5790	5790	5790	5790	10
425	20240926	123100	240521540	5790	5790	5790	5790	38
426	20240926	123000	240301520	5790	5790	5790	5790	5
427	20240926	122900	240272570	5780	5780	5780	5780	19
428	20240926	122800	240162750	5790	5770	5790	5770	4
429	20240926	122700	240139620	5780	5780	5780	5780	3
430	20240926	122600	240122280	5770	5770	5770	5770	0
431	20240926	122500	240122280	5770	5770	5770	5770	3
432	20240926	122400	240104970	5800	5800	5800	5750	5955
433	20240926	122300	205702810	5800	5800	5800	5800	22
434	20240926	122200	205575210	5800	5800	5800	5800	23
435	20240926	122100	205441810	5810	5810	5810	5810	0
436	20240926	122000	205441810	5810	5800	5810	5800	55
437	20240926	121900	205122790	5810	5810	5810	5810	108
438	20240926	121800	204495310	5820	5800	5820	5800	15
439	20240926	121700	204408210	5800	5800	5800	5800	0
440	20240926	121600	204408210	5800	5800	5800	5800	0
441	20240926	121500	204408210	5800	5790	5800	5790	43
442	20240926	121400	204159200	5810	5810	5810	5810	0
443	20240926	121300	204159200	5810	5800	5810	5800	10
444	20240926	121200	204101140	5800	5800	5800	5800	0
445	20240926	121100	204101140	5800	5800	5800	5800	0
446	20240926	121000	204101140	5800	5800	5800	5800	5
447	20240926	120900	204072140	5790	5790	5790	5790	500
448	20240926	120800	201177140	5800	5800	5800	5800	90
449	20240926	120700	200655140	5810	5810	5810	5810	1
450	20240926	120600	200649330	5800	5800	5800	5800	0
451	20240926	120500	200649330	5800	5800	5800	5800	5
452	20240926	120400	200620330	5810	5810	5810	5810	0
453	20240926	120300	200620330	5810	5810	5810	5810	25
454	20240926	120200	200475080	5810	5810	5810	5810	500
455	20240926	120100	197570080	5800	5800	5800	5800	0
456	20240926	120000	197570080	5800	5800	5800	5800	50
457	20240926	115900	197280080	5800	5800	5800	5800	5
458	20240926	115800	197251080	5800	5800	5800	5800	152
459	20240926	115700	196369480	5800	5800	5800	5800	1249
460	20240926	115600	189125280	5800	5800	5800	5800	0
461	20240926	115500	189125280	5800	5800	5800	5800	0
462	20240926	115400	189125280	5800	5800	5800	5800	0
463	20240926	115300	189125280	5800	5800	5800	5800	1
464	20240926	115200	189119480	5790	5790	5790	5790	77
465	20240926	115100	188673650	5790	5790	5790	5790	0
466	20240926	115000	188673650	5790	5790	5790	5790	225
467	20240926	114900	187370900	5790	5790	5790	5790	0
468	20240926	114800	187370900	5790	5790	5790	5790	0
469	20240926	114700	187370900	5790	5790	5790	5790	120
470	20240926	114600	186676100	5790	5790	5790	5790	523
471	20240926	114500	183647930	5800	5800	5800	5800	0
472	20240926	114400	183647930	5800	5800	5800	5800	60
473	20240926	114300	183299930	5800	5800	5800	5800	0
474	20240926	114200	183299930	5800	5800	5800	5800	673
475	20240926	114100	179396530	5800	5800	5800	5800	68
476	20240926	114000	179002130	5800	5800	5800	5800	100
477	20240926	113900	178422130	5820	5820	5820	5820	0
478	20240926	113800	178422130	5820	5820	5820	5820	0
479	20240926	113700	178422130	5820	5820	5820	5820	0
480	20240926	113600	178422130	5820	5820	5820	5820	0
481	20240926	113500	178422130	5820	5820	5820	5820	0
482	20240926	113400	178422130	5820	5820	5820	5820	0
483	20240926	113300	178422130	5820	5810	5820	5810	478
484	20240926	113200	175644940	5810	5820	5820	5810	423
485	20240926	113100	173183310	5820	5820	5820	5820	98
486	20240926	113000	172612950	5820	5820	5820	5820	0
487	20240926	112900	172612950	5820	5820	5820	5820	70
488	20240926	112800	172205550	5820	5820	5820	5820	0
489	20240926	112700	172205550	5820	5810	5820	5810	76
490	20240926	112600	171763980	5790	5790	5790	5790	23
491	20240926	112500	171630810	5820	5820	5820	5820	0
492	20240926	112400	171630810	5820	5820	5820	5820	0
493	20240926	112300	171630810	5820	5820	5820	5820	5
494	20240926	112200	171601710	5820	5820	5820	5820	170
495	20240926	112100	170612310	5820	5820	5820	5820	1
496	20240926	112000	170606490	5800	5800	5800	5800	50
497	20240926	111900	170316490	5800	5790	5800	5790	400
498	20240926	111800	167999490	5790	5790	5790	5790	0
499	20240926	111700	167999490	5790	5790	5790	5790	100
500	20240926	111600	167420490	5820	5820	5820	5820	1
501	20240926	111500	167414670	5790	5790	5790	5790	208
502	20240926	111400	166210350	5790	5790	5790	5790	0
503	20240926	111300	166210350	5790	5790	5790	5790	0
504	20240926	111200	166210350	5790	5790	5790	5790	10
505	20240926	111100	166152450	5820	5810	5820	5810	200
506	20240926	111000	164990040	5820	5820	5820	5820	0
507	20240926	110900	164990040	5820	5820	5820	5820	0
508	20240926	110800	164990040	5820	5820	5820	5820	1
509	20240926	110700	164984220	5790	5790	5790	5790	0
510	20240926	110600	164984220	5790	5790	5790	5790	0
511	20240926	110500	164984220	5790	5790	5790	5790	0
512	20240926	110400	164984220	5790	5790	5790	5790	167
513	20240926	110300	164017290	5810	5810	5810	5810	30
514	20240926	110200	163842990	5810	5810	5810	5810	0
515	20240926	110100	163842990	5810	5810	5810	5810	0
516	20240926	110000	163842990	5810	5810	5810	5810	0
517	20240926	105900	163842990	5810	5810	5810	5810	0
518	20240926	105800	163842990	5810	5810	5810	5810	0
519	20240926	105700	163842990	5810	5810	5810	5810	115
520	20240926	105600	163174840	5780	5780	5780	5780	50
521	20240926	105500	162885840	5770	5770	5770	5770	0
522	20240926	105400	162885840	5770	5770	5770	5770	100
523	20240926	105300	162308840	5810	5800	5810	5770	1001
524	20240926	105200	156526060	5800	5810	5810	5800	10
525	20240926	105100	156468050	5800	5800	5800	5800	11
526	20240926	105000	156404250	5810	5810	5810	5810	90
527	20240926	104900	155881350	5810	5810	5810	5810	30
528	20240926	104800	155707050	5800	5800	5800	5800	0
529	20240926	104700	155707050	5800	5800	5800	5800	0
530	20240926	104600	155707050	5800	5800	5800	5800	6
531	20240926	104500	155672250	5820	5820	5820	5820	3
532	20240926	104400	155654790	5820	5810	5820	5810	11
533	20240926	104300	155590870	5800	5800	5800	5800	52
534	20240926	104200	155289270	5810	5810	5810	5810	2
535	20240926	104100	155277650	5790	5790	5790	5790	0
536	20240926	104000	155277650	5790	5790	5790	5790	0
537	20240926	103900	155277650	5790	5790	5790	5790	0
538	20240926	103800	155277650	5790	5790	5790	5790	273
539	20240926	103700	153696980	5800	5800	5800	5800	0
540	20240926	103600	153696980	5800	5810	5810	5800	300
541	20240926	103500	151956960	5830	5830	5830	5830	0
542	20240926	103400	151956960	5830	5830	5830	5830	0
543	20240926	103300	151956960	5830	5830	5830	5830	1
544	20240926	103200	151951130	5800	5800	5800	5800	0
545	20240926	103100	151951130	5800	5800	5800	5800	135
546	20240926	103000	151168130	5830	5820	5830	5810	451
547	20240926	102900	148540110	5810	5810	5810	5800	111
548	20240926	102800	147896290	5800	5810	5810	5800	109
549	20240926	102700	147264070	5820	5820	5820	5820	0
550	20240926	102600	147264070	5820	5820	5820	5820	0
551	20240926	102500	147264070	5820	5820	5820	5820	0
552	20240926	102400	147264070	5820	5820	5820	5820	1
553	20240926	102300	147258250	5820	5800	5820	5800	368
554	20240926	102200	145123700	5800	5800	5800	5800	110
555	20240926	102100	144485700	5790	5790	5790	5790	53
556	20240926	102000	144178830	5790	5790	5790	5790	0
557	20240926	101900	144178830	5790	5790	5790	5790	0
558	20240926	101800	144178830	5790	5790	5790	5790	1008
559	20240926	101700	138342510	5800	5810	5810	5800	19
560	20240926	101600	138232300	5800	5800	5800	5800	77
561	20240926	101500	137785700	5800	5800	5800	5800	115
562	20240926	101400	137118700	5800	5800	5800	5800	847
563	20240926	101300	132206100	5800	5820	5820	5800	99
564	20240926	101200	131631500	5810	5820	5820	5810	18
565	20240926	101100	131526790	5820	5820	5820	5820	0
566	20240926	101000	131526790	5820	5810	5820	5810	155
567	20240926	100900	130625740	5810	5810	5810	5810	6
568	20240926	100800	130590880	5810	5810	5810	5810	6
569	20240926	100700	130556020	5810	5810	5810	5810	1
570	20240926	100600	130550210	5800	5800	5800	5800	0
571	20240926	100500	130550210	5800	5800	5800	5800	368
572	20240926	100400	128415810	5790	5790	5790	5790	0
573	20240926	100300	128415810	5790	5800	5800	5790	689
574	20240926	100200	124420080	5800	5810	5810	5800	57
575	20240926	100100	124089470	5810	5810	5810	5810	3
576	20240926	100000	124072040	5810	5800	5810	5800	237
577	20240926	095900	122697420	5810	5810	5810	5810	17
578	20240926	095800	122598650	5810	5810	5810	5810	0
579	20240926	095700	122598650	5810	5810	5810	5810	0
580	20240926	095600	122598650	5810	5810	5810	5810	9
581	20240926	095500	122546360	5790	5810	5820	5790	2009
582	20240926	095400	110911920	5810	5790	5810	5790	195
583	20240926	095300	109780870	5770	5770	5770	5770	30
584	20240926	095200	109607770	5770	5770	5770	5770	0
585	20240926	095100	109607770	5770	5770	5770	5770	55
586	20240926	095000	109290420	5770	5770	5770	5770	77
587	20240926	094900	108846130	5770	5770	5770	5770	1022
588	20240926	094800	102949190	5770	5770	5770	5770	20
589	20240926	094700	102833790	5770	5770	5770	5770	887
590	20240926	094600	97715800	5780	5780	5780	5780	257
591	20240926	094500	96230340	5790	5790	5790	5790	73
592	20240926	094400	95807670	5780	5790	5790	5780	130
593	20240926	094300	95055100	5790	5790	5790	5790	65
594	20240926	094200	94678750	5790	5810	5810	5790	852
595	20240926	094100	89745650	5800	5800	5810	5800	149
596	20240926	094000	88880460	5810	5790	5810	5790	177
597	20240926	093900	87855170	5800	5800	5800	5800	682
598	20240926	093800	83899570	5800	5800	5800	5800	66
599	20240926	093700	83516770	5800	5800	5800	5800	17
600	20240926	093600	83418170	5790	5800	5800	5790	17
601	20240926	093500	83319620	5800	5810	5820	5800	143
602	20240926	093400	82490190	5830	5830	5830	5830	0
603	20240926	093300	82490190	5830	5810	5830	5810	57
604	20240926	093200	82158900	5810	5800	5810	5800	11
605	20240926	093100	82095010	5800	5800	5800	5800	24
606	20240926	093000	81955810	5790	5790	5790	5790	142
607	20240926	092900	81133630	5790	5810	5810	5790	1665
608	20240926	092800	71471600	5810	5810	5810	5810	51
609	20240926	092700	71175290	5840	5820	5840	5820	150
610	20240926	092600	70301300	5820	5810	5820	5810	8
611	20240926	092500	70254800	5810	5810	5820	5810	302
612	20240926	092400	68500130	5820	5810	5840	5810	9
613	20240926	092300	68447690	5820	5810	5830	5810	141
614	20240926	092200	67626440	5810	5810	5810	5810	124
615	20240926	092100	66906000	5810	5830	5830	5810	27
616	20240926	092000	66748630	5840	5850	5860	5830	78
617	20240926	091900	66292390	5870	5840	5870	5830	10
618	20240926	091800	66233880	5850	5830	5850	5830	4
619	20240926	091700	66210510	5810	5860	5860	5810	710
620	20240926	091600	62085100	5860	5830	5870	5830	6
621	20240926	091500	62049990	5820	5830	5830	5820	33
622	20240926	091400	61857860	5810	5820	5830	5810	319
623	20240926	091300	60001400	5810	5850	5850	5810	278
624	20240926	091200	58376540	5850	5850	5860	5850	335
625	20240926	091100	56416780	5850	5870	5870	5850	353
626	20240926	091000	54351700	5890	5890	5890	5890	1
627	20240926	090900	54345810	5900	5900	5900	5860	501
628	20240926	090800	51393910	5860	5860	5860	5860	1000
629	20240926	090700	45533910	5850	5890	5900	5850	2056
630	20240926	090600	33422130	5900	5900	5950	5900	2456
631	20240926	090500	18846430	5890	5880	5890	5840	845
632	20240926	090400	13897790	5870	5890	5890	5850	1299
633	20240926	090300	6265620	5890	5870	5890	5870	453
634	20240926	090200	3601120	5860	5840	5860	5840	193
635	20240926	090100	2470320	5840	5840	5840	5840	100
636	20240926	090000	1886320	5840	5840	5840	5840	323