KissMeData/084730/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195700	351855710	11930	11930	11930	11930	793
3	20240926	195600	351855710	11930	11930	11930	11930	0
4	20240926	195500	351855710	11930	11930	11930	11930	0
5	20240926	195400	351855710	11930	11930	11930	11930	0
6	20240926	195300	351855710	11930	11930	11930	11930	0
7	20240926	195200	351855710	11930	11930	11930	11930	0
8	20240926	195100	351855710	11930	11930	11930	11930	0
9	20240926	195000	351855710	11930	11930	11930	11930	0
10	20240926	194900	351855710	11930	11930	11930	11930	0
11	20240926	194800	351855710	11930	11930	11930	11930	0
12	20240926	194700	351855710	11930	11930	11930	11930	0
13	20240926	194600	351855710	11930	11930	11930	11930	0
14	20240926	194500	351855710	11930	11930	11930	11930	0
15	20240926	194400	351855710	11930	11930	11930	11930	0
16	20240926	194300	351855710	11930	11930	11930	11930	0
17	20240926	194200	351855710	11930	11930	11930	11930	0
18	20240926	194100	351855710	11930	11930	11930	11930	0
19	20240926	194000	351855710	11930	11930	11930	11930	0
20	20240926	193900	351855710	11930	11930	11930	11930	0
21	20240926	193800	351855710	11930	11930	11930	11930	0
22	20240926	193700	351855710	11930	11930	11930	11930	0
23	20240926	193600	351855710	11930	11930	11930	11930	0
24	20240926	193500	351855710	11930	11930	11930	11930	0
25	20240926	193400	351855710	11930	11930	11930	11930	0
26	20240926	193300	351855710	11930	11930	11930	11930	0
27	20240926	193200	351855710	11930	11930	11930	11930	0
28	20240926	193100	351855710	11930	11930	11930	11930	0
29	20240926	193000	351855710	11930	11930	11930	11930	0
30	20240926	192900	351855710	11930	11930	11930	11930	0
31	20240926	192800	351855710	11930	11930	11930	11930	0
32	20240926	192700	351855710	11930	11930	11930	11930	793
33	20240926	192600	351855710	11930	11930	11930	11930	0
34	20240926	192500	351855710	11930	11930	11930	11930	0
35	20240926	192400	351855710	11930	11930	11930	11930	0
36	20240926	192300	351855710	11930	11930	11930	11930	0
37	20240926	192200	351855710	11930	11930	11930	11930	0
38	20240926	192100	351855710	11930	11930	11930	11930	0
39	20240926	192000	351855710	11930	11930	11930	11930	0
40	20240926	191900	351855710	11930	11930	11930	11930	0
41	20240926	191800	351855710	11930	11930	11930	11930	0
42	20240926	191700	351855710	11930	11930	11930	11930	0
43	20240926	191600	351855710	11930	11930	11930	11930	0
44	20240926	191500	351855710	11930	11930	11930	11930	0
45	20240926	191400	351855710	11930	11930	11930	11930	0
46	20240926	191300	351855710	11930	11930	11930	11930	0
47	20240926	191200	351855710	11930	11930	11930	11930	0
48	20240926	191100	351855710	11930	11930	11930	11930	0
49	20240926	191000	351855710	11930	11930	11930	11930	0
50	20240926	190900	351855710	11930	11930	11930	11930	0
51	20240926	190800	351855710	11930	11930	11930	11930	0
52	20240926	190700	351855710	11930	11930	11930	11930	0
53	20240926	190600	351855710	11930	11930	11930	11930	0
54	20240926	190500	351855710	11930	11930	11930	11930	0
55	20240926	190400	351855710	11930	11930	11930	11930	0
56	20240926	190300	351855710	11930	11930	11930	11930	0
57	20240926	190200	351855710	11930	11930	11930	11930	0
58	20240926	190100	351855710	11930	11930	11930	11930	0
59	20240926	190000	351855710	11930	11930	11930	11930	0
60	20240926	185900	351855710	11930	11930	11930	11930	0
61	20240926	185800	351855710	11930	11930	11930	11930	0
62	20240926	185700	351855710	11930	11930	11930	11930	793
63	20240926	185600	351855710	11930	11930	11930	11930	0
64	20240926	185500	351855710	11930	11930	11930	11930	0
65	20240926	185400	351855710	11930	11930	11930	11930	0
66	20240926	185300	351855710	11930	11930	11930	11930	0
67	20240926	185200	351855710	11930	11930	11930	11930	0
68	20240926	185100	351855710	11930	11930	11930	11930	0
69	20240926	185000	351855710	11930	11930	11930	11930	0
70	20240926	184900	351855710	11930	11930	11930	11930	0
71	20240926	184800	351855710	11930	11930	11930	11930	0
72	20240926	184700	351855710	11930	11930	11930	11930	0
73	20240926	184600	351855710	11930	11930	11930	11930	0
74	20240926	184500	351855710	11930	11930	11930	11930	0
75	20240926	184400	351855710	11930	11930	11930	11930	0
76	20240926	184300	351855710	11930	11930	11930	11930	0
77	20240926	184200	351855710	11930	11930	11930	11930	0
78	20240926	184100	351855710	11930	11930	11930	11930	0
79	20240926	184000	351855710	11930	11930	11930	11930	0
80	20240926	183900	351855710	11930	11930	11930	11930	0
81	20240926	183800	351855710	11930	11930	11930	11930	0
82	20240926	183700	351855710	11930	11930	11930	11930	0
83	20240926	183600	351855710	11930	11930	11930	11930	0
84	20240926	183500	351855710	11930	11930	11930	11930	0
85	20240926	183400	351855710	11930	11930	11930	11930	0
86	20240926	183300	351855710	11930	11930	11930	11930	0
87	20240926	183200	351855710	11930	11930	11930	11930	0
88	20240926	183100	351855710	11930	11930	11930	11930	0
89	20240926	183000	351855710	11930	11930	11930	11930	0
90	20240926	182900	351855710	11930	11930	11930	11930	0
91	20240926	182800	351855710	11930	11930	11930	11930	0
92	20240926	182700	351855710	11930	11930	11930	11930	793
93	20240926	182600	351855710	11930	11930	11930	11930	0
94	20240926	182500	351855710	11930	11930	11930	11930	0
95	20240926	182400	351855710	11930	11930	11930	11930	0
96	20240926	182300	351855710	11930	11930	11930	11930	0
97	20240926	182200	351855710	11930	11930	11930	11930	0
98	20240926	182100	351855710	11930	11930	11930	11930	0
99	20240926	182000	351855710	11930	11930	11930	11930	0
100	20240926	181900	351855710	11930	11930	11930	11930	0
101	20240926	181800	351855710	11930	11930	11930	11930	0
102	20240926	181700	351855710	11930	11930	11930	11930	0
103	20240926	181600	351855710	11930	11930	11930	11930	0
104	20240926	181500	351855710	11930	11930	11930	11930	0
105	20240926	181400	351855710	11930	11930	11930	11930	0
106	20240926	181300	351855710	11930	11930	11930	11930	0
107	20240926	181200	351855710	11930	11930	11930	11930	0
108	20240926	181100	351855710	11930	11930	11930	11930	0
109	20240926	181000	351855710	11930	11930	11930	11930	0
110	20240926	180900	351855710	11930	11930	11930	11930	0
111	20240926	180800	351855710	11930	11930	11930	11930	0
112	20240926	180700	351855710	11930	11930	11930	11930	0
113	20240926	180600	351855710	11930	11930	11930	11930	0
114	20240926	180500	351855710	11930	11930	11930	11930	0
115	20240926	180400	351855710	11930	11930	11930	11930	0
116	20240926	180300	351855710	11930	11930	11930	11930	0
117	20240926	180200	351855710	11930	11930	11930	11930	0
118	20240926	180100	351855710	11930	11930	11930	11930	0
119	20240926	180000	351855710	11930	11930	11930	11930	0
120	20240926	175900	351855710	11930	11930	11930	11930	0
121	20240926	175800	351855710	11930	11930	11930	11930	0
122	20240926	175700	351855710	11930	11930	11930	11930	793
123	20240926	175600	351855710	11930	11930	11930	11930	0
124	20240926	175500	351855710	11930	11930	11930	11930	0
125	20240926	175400	351855710	11930	11930	11930	11930	0
126	20240926	175300	351855710	11930	11930	11930	11930	0
127	20240926	175200	351855710	11930	11930	11930	11930	0
128	20240926	175100	351855710	11930	11930	11930	11930	0
129	20240926	175000	351855710	11930	11930	11930	11930	0
130	20240926	174900	351855710	11930	11930	11930	11930	0
131	20240926	174800	351855710	11930	11930	11930	11930	0
132	20240926	174700	351855710	11930	11930	11930	11930	0
133	20240926	174600	351855710	11930	11930	11930	11930	0
134	20240926	174500	351855710	11930	11930	11930	11930	0
135	20240926	174400	351855710	11930	11930	11930	11930	0
136	20240926	174300	351855710	11930	11930	11930	11930	0
137	20240926	174200	351855710	11930	11930	11930	11930	0
138	20240926	174100	351855710	11930	11930	11930	11930	0
139	20240926	174000	351855710	11930	11930	11930	11930	0
140	20240926	173900	351855710	11930	11930	11930	11930	0
141	20240926	173800	351855710	11930	11930	11930	11930	0
142	20240926	173700	351855710	11930	11930	11930	11930	0
143	20240926	173600	351855710	11930	11930	11930	11930	0
144	20240926	173500	351855710	11930	11930	11930	11930	0
145	20240926	173400	351855710	11930	11930	11930	11930	0
146	20240926	173300	351855710	11930	11930	11930	11930	0
147	20240926	173200	351855710	11930	11930	11930	11930	0
148	20240926	173100	351855710	11930	11930	11930	11930	0
149	20240926	173000	351855710	11930	11930	11930	11930	0
150	20240926	172900	351855710	11930	11930	11930	11930	0
151	20240926	172800	351855710	11930	11930	11930	11930	0
152	20240926	172700	351855710	11930	11930	11930	11930	793
153	20240926	172600	351855710	11930	11930	11930	11930	0
154	20240926	172500	351855710	11930	11930	11930	11930	0
155	20240926	172400	351855710	11930	11930	11930	11930	0
156	20240926	172300	351855710	11930	11930	11930	11930	0
157	20240926	172200	351855710	11930	11930	11930	11930	0
158	20240926	172100	351855710	11930	11930	11930	11930	0
159	20240926	172000	351855710	11930	11930	11930	11930	0
160	20240926	171900	351855710	11930	11930	11930	11930	0
161	20240926	171800	351855710	11930	11930	11930	11930	0
162	20240926	171700	351855710	11930	11930	11930	11930	0
163	20240926	171600	351855710	11930	11930	11930	11930	0
164	20240926	171500	351855710	11930	11930	11930	11930	0
165	20240926	171400	351855710	11930	11930	11930	11930	0
166	20240926	171300	351855710	11930	11930	11930	11930	0
167	20240926	171200	351855710	11930	11930	11930	11930	0
168	20240926	171100	351855710	11930	11930	11930	11930	0
169	20240926	171000	351855710	11930	11930	11930	11930	0
170	20240926	170900	351855710	11930	11930	11930	11930	0
171	20240926	170800	351855710	11930	11930	11930	11930	0
172	20240926	170700	351855710	11930	11930	11930	11930	0
173	20240926	170600	351855710	11930	11930	11930	11930	0
174	20240926	170500	351855710	11930	11930	11930	11930	0
175	20240926	170400	351855710	11930	11930	11930	11930	0
176	20240926	170300	351855710	11930	11930	11930	11930	0
177	20240926	170200	351855710	11930	11930	11930	11930	0
178	20240926	170100	351855710	11930	11930	11930	11930	0
179	20240926	170000	351855710	11930	11930	11930	11930	0
180	20240926	165900	351855710	11930	11930	11930	11930	0
181	20240926	165800	351855710	11930	11930	11930	11930	0
182	20240926	165700	351855710	11930	11930	11930	11930	793
183	20240926	165600	351855710	11930	11930	11930	11930	0
184	20240926	165500	351855710	11930	11930	11930	11930	0
185	20240926	165400	351855710	11930	11930	11930	11930	0
186	20240926	165300	351855710	11930	11930	11930	11930	0
187	20240926	165200	351855710	11930	11930	11930	11930	0
188	20240926	165100	351855710	11930	11930	11930	11930	0
189	20240926	165000	351855710	11930	11930	11930	11930	0
190	20240926	164900	351855710	11930	11930	11930	11930	0
191	20240926	164800	351855710	11930	11930	11930	11930	0
192	20240926	164700	351855710	11930	11930	11930	11930	0
193	20240926	164600	351855710	11930	11930	11930	11930	0
194	20240926	164500	351855710	11930	11930	11930	11930	0
195	20240926	164400	351855710	11930	11930	11930	11930	0
196	20240926	164300	351855710	11930	11930	11930	11930	0
197	20240926	164200	351855710	11930	11930	11930	11930	0
198	20240926	164100	351855710	11930	11930	11930	11930	0
199	20240926	164000	351855710	11930	11930	11930	11930	0
200	20240926	163900	351855710	11930	11930	11930	11930	0
201	20240926	163800	351855710	11930	11930	11930	11930	0
202	20240926	163700	351855710	11930	11930	11930	11930	0
203	20240926	163600	351855710	11930	11930	11930	11930	0
204	20240926	163500	351855710	11930	11930	11930	11930	0
205	20240926	163400	351855710	11930	11930	11930	11930	0
206	20240926	163300	351855710	11930	11930	11930	11930	0
207	20240926	163200	351855710	11930	11930	11930	11930	0
208	20240926	163100	351855710	11930	11930	11930	11930	0
209	20240926	163000	351855710	11930	11930	11930	11930	0
210	20240926	162900	351855710	11930	11930	11930	11930	0
211	20240926	162800	351855710	11930	11930	11930	11930	0
212	20240926	162700	351855710	11930	11930	11930	11930	793
213	20240926	162600	351855710	11930	11930	11930	11930	0
214	20240926	162500	351855710	11930	11930	11930	11930	0
215	20240926	162400	351855710	11930	11930	11930	11930	0
216	20240926	162300	351855710	11930	11930	11930	11930	0
217	20240926	162200	351855710	11930	11930	11930	11930	0
218	20240926	162100	351855710	11930	11930	11930	11930	0
219	20240926	162000	351855710	11930	11930	11930	11930	0
220	20240926	161900	351855710	11930	11930	11930	11930	0
221	20240926	161800	351855710	11930	11930	11930	11930	0
222	20240926	161700	351855710	11930	11930	11930	11930	0
223	20240926	161600	351855710	11930	11930	11930	11930	0
224	20240926	161500	351855710	11930	11930	11930	11930	0
225	20240926	161400	351855710	11930	11930	11930	11930	0
226	20240926	161300	351855710	11930	11930	11930	11930	0
227	20240926	161200	351855710	11930	11930	11930	11930	0
228	20240926	161100	351855710	11930	11930	11930	11930	0
229	20240926	161000	351855710	11930	11930	11930	11930	0
230	20240926	160900	351855710	11930	11930	11930	11930	0
231	20240926	160800	351855710	11930	11930	11930	11930	0
232	20240926	160700	351855710	11930	11930	11930	11930	0
233	20240926	160600	351855710	11930	11930	11930	11930	0
234	20240926	160500	351855710	11930	11930	11930	11930	0
235	20240926	160400	351855710	11930	11930	11930	11930	0
236	20240926	160300	351855710	11930	11930	11930	11930	0
237	20240926	160200	351855710	11930	11930	11930	11930	0
238	20240926	160100	351855710	11930	11930	11930	11930	0
239	20240926	160000	351855710	11930	11930	11930	11930	0
240	20240926	155900	351855710	11930	11930	11930	11930	0
241	20240926	155800	351855710	11930	11930	11930	11930	0
242	20240926	155700	351855710	11930	11930	11930	11930	793
243	20240926	155600	351855710	11930	11930	11930	11930	0
244	20240926	155500	351855710	11930	11930	11930	11930	0
245	20240926	155400	351855710	11930	11930	11930	11930	0
246	20240926	155300	351855710	11930	11930	11930	11930	0
247	20240926	155200	351855710	11930	11930	11930	11930	0
248	20240926	155100	351855710	11930	11930	11930	11930	0
249	20240926	155000	351855710	11930	11930	11930	11930	0
250	20240926	154900	351855710	11930	11930	11930	11930	0
251	20240926	154800	351855710	11930	11930	11930	11930	0
252	20240926	154700	351855710	11930	11930	11930	11930	0
253	20240926	154600	351855710	11930	11930	11930	11930	0
254	20240926	154500	351855710	11930	11930	11930	11930	0
255	20240926	154400	351855710	11930	11930	11930	11930	0
256	20240926	154300	351855710	11930	11930	11930	11930	0
257	20240926	154200	351855710	11930	11930	11930	11930	0
258	20240926	154100	351855710	11930	11930	11930	11930	0
259	20240926	154000	351855710	11930	11930	11930	11930	0
260	20240926	153900	351855710	11930	11930	11930	11930	0
261	20240926	153800	351855710	11930	11930	11930	11930	0
262	20240926	153700	351855710	11930	11930	11930	11930	0
263	20240926	153600	351855710	11930	11930	11930	11930	0
264	20240926	153500	351855710	11930	11930	11930	11930	0
265	20240926	153400	351855710	11930	11930	11930	11930	0
266	20240926	153300	351855710	11930	11930	11930	11930	0
267	20240926	153200	351855710	11930	11930	11930	11930	0
268	20240926	153100	351855710	11930	11930	11930	11930	0
269	20240926	153000	351855710	11930	11930	11930	11930	793
270	20240926	152900	342395220	11920	11920	11920	11920	0
271	20240926	152800	342395220	11920	11920	11920	11920	0
272	20240926	152700	342395220	11920	11920	11920	11920	0
273	20240926	152600	342395220	11920	11920	11920	11920	0
274	20240926	152500	342395220	11920	11920	11920	11920	0
275	20240926	152400	342395220	11920	11920	11920	11920	0
276	20240926	152300	342395220	11920	11920	11920	11920	0
277	20240926	152200	342395220	11920	11920	11920	11920	0
278	20240926	152100	342395220	11920	11920	11920	11920	0
279	20240926	152000	342395220	11920	11920	11920	11920	0
280	20240926	151900	342395220	11920	11880	11920	11870	253
281	20240926	151800	339381940	11890	11890	11900	11890	52
282	20240926	151700	338763610	11890	11890	11890	11890	0
283	20240926	151600	338763610	11890	11890	11900	11890	59
284	20240926	151500	338062060	11900	11900	11900	11900	1
285	20240926	151400	338050160	11910	11900	11910	11890	162
286	20240926	151300	336123670	11900	11900	11900	11900	35
287	20240926	151200	335707170	11900	11900	11900	11900	0
288	20240926	151100	335707170	11900	11900	11900	11900	0
289	20240926	151000	335707170	11900	11910	11910	11900	35
290	20240926	150900	335290540	11920	11920	11920	11920	0
291	20240926	150800	335290540	11920	11920	11920	11920	18
292	20240926	150700	335075980	11890	11870	11890	11870	39
293	20240926	150600	334613010	11870	11870	11870	11870	0
294	20240926	150500	334613010	11870	11870	11870	11870	0
295	20240926	150400	334613010	11870	11890	11890	11870	38
296	20240926	150300	334161840	11910	11910	11910	11910	0
297	20240926	150200	334161840	11910	11910	11910	11910	0
298	20240926	150100	334161840	11910	11910	11910	11890	27
299	20240926	150000	333840290	11920	11920	11920	11920	0
300	20240926	145900	333840290	11920	11910	11920	11910	35
301	20240926	145800	333423390	11910	11910	11910	11910	482
302	20240926	145700	327682770	11910	11910	11910	11910	175
303	20240926	145600	325598520	11910	11910	11910	11910	0
304	20240926	145500	325598520	11910	11910	11910	11910	8
305	20240926	145400	325503240	11910	11860	11910	11860	1262
306	20240926	145300	310504260	11860	11860	11860	11860	0
307	20240926	145200	310504260	11860	11860	11860	11860	1
308	20240926	145100	310492400	11860	11860	11860	11830	34
309	20240926	145000	310089880	11860	11860	11860	11860	21
310	20240926	144900	309840820	11870	11870	11870	11870	1017
311	20240926	144800	297769030	11870	11870	11870	11870	30
312	20240926	144700	297412930	11870	11870	11870	11870	0
313	20240926	144600	297412930	11870	11870	11870	11870	0
314	20240926	144500	297412930	11870	11870	11870	11870	34
315	20240926	144400	297009350	11870	11870	11870	11870	115
316	20240926	144300	295644300	11870	11870	11870	11870	0
317	20240926	144200	295644300	11870	11880	11880	11870	30
318	20240926	144100	295288160	11880	11880	11880	11880	0
319	20240926	144000	295288160	11880	11880	11880	11880	0
320	20240926	143900	295288160	11880	11880	11880	11880	0
321	20240926	143800	295288160	11880	11880	11880	11880	22
322	20240926	143700	295026800	11890	11890	11890	11890	0
323	20240926	143600	295026800	11890	11890	11890	11890	0
324	20240926	143500	295026800	11890	11890	11890	11890	1
325	20240926	143400	295014910	11890	11890	11890	11890	0
326	20240926	143300	295014910	11890	11890	11890	11890	0
327	20240926	143200	295014910	11890	11890	11890	11890	0
328	20240926	143100	295014910	11890	11890	11890	11890	0
329	20240926	143000	295014910	11890	11890	11900	11880	294
330	20240926	142900	291519580	11880	11850	11900	11850	137
331	20240926	142800	289891240	11870	11860	11880	11850	85
332	20240926	142700	288882130	11860	11860	11860	11860	0
333	20240926	142600	288882130	11860	11850	11860	11850	55
334	20240926	142500	288230000	11850	11850	11850	11850	0
335	20240926	142400	288230000	11850	11850	11850	11850	1
336	20240926	142300	288218150	11830	11840	11840	11830	53
337	20240926	142200	287590660	11840	11860	11870	11840	83
338	20240926	142100	286607550	11870	11860	11870	11860	4
339	20240926	142000	286560080	11860	11860	11880	11860	3
340	20240926	141900	286524480	11880	11880	11880	11880	0
341	20240926	141800	286524480	11880	11880	11880	11880	0
342	20240926	141700	286524480	11880	11870	11880	11860	102
343	20240926	141600	285313010	11890	11860	11890	11860	62
344	20240926	141500	284577660	11850	11850	11850	11850	30
345	20240926	141400	284222160	11850	11850	11850	11850	0
346	20240926	141300	284222160	11850	11850	11850	11850	0
347	20240926	141200	284222160	11850	11850	11850	11850	0
348	20240926	141100	284222160	11850	11850	11850	11850	21
349	20240926	141000	283973310	11890	11890	11890	11890	1
350	20240926	140900	283961420	11860	11860	11860	11860	50
351	20240926	140800	283368420	11860	11860	11860	11860	22
352	20240926	140700	283107500	11860	11860	11860	11860	0
353	20240926	140600	283107500	11860	11860	11860	11860	0
354	20240926	140500	283107500	11860	11860	11860	11860	0
355	20240926	140400	283107500	11860	11860	11860	11860	22
356	20240926	140300	282846580	11860	11860	11860	11860	0
357	20240926	140200	282846580	11860	11860	11860	11860	0
358	20240926	140100	282846580	11860	11860	11860	11860	34
359	20240926	140000	282443340	11880	11900	11900	11880	48
360	20240926	135900	281872160	11900	11900	11900	11900	0
361	20240926	135800	281872160	11900	11900	11900	11900	34
362	20240926	135700	281467560	11900	11900	11900	11900	0
363	20240926	135600	281467560	11900	11900	11900	11900	0
364	20240926	135500	281467560	11900	11900	11900	11900	0
365	20240926	135400	281467560	11900	11900	11900	11900	99
366	20240926	135300	280289460	11910	11910	11910	11910	0
367	20240926	135200	280289460	11910	11900	11910	11900	9
368	20240926	135100	280182350	11900	11900	11900	11900	0
369	20240926	135000	280182350	11900	11900	11900	11900	0
370	20240926	134900	280182350	11900	11900	11900	11900	552
371	20240926	134800	273613550	11890	11890	11890	11890	0
372	20240926	134700	273613550	11890	11890	11890	11890	235
373	20240926	134600	270819400	11880	11880	11880	11880	99
374	20240926	134500	269643280	11870	11870	11870	11870	0
375	20240926	134400	269643280	11870	11870	11870	11870	1
376	20240926	134300	269631410	11870	11860	11880	11850	155
377	20240926	134200	267790100	11860	11850	11880	11830	50
378	20240926	134100	267198120	11850	11850	11850	11850	0
379	20240926	134000	267198120	11850	11850	11850	11850	0
380	20240926	133900	267198120	11850	11850	11850	11850	0
381	20240926	133800	267198120	11850	11850	11850	11850	1
382	20240926	133700	267186270	11860	11870	11870	11840	148
383	20240926	133600	265430040	11860	11860	11860	11860	3
384	20240926	133500	265394460	11860	11860	11860	11860	1
385	20240926	133400	265382600	11860	11860	11860	11860	3
386	20240926	133300	265347020	11860	11860	11860	11860	1
387	20240926	133200	265335160	11870	11870	11870	11870	8
388	20240926	133100	265240200	11870	11860	11870	11860	32
389	20240926	133000	264860640	11870	11850	11870	11850	6
390	20240926	132900	264789480	11850	11850	11850	11850	7
391	20240926	132800	264706530	11860	11860	11860	11860	0
392	20240926	132700	264706530	11860	11860	11860	11860	0
393	20240926	132600	264706530	11860	11850	11860	11840	32
394	20240926	132500	264327610	11890	11890	11890	11890	0
395	20240926	132400	264327610	11890	11870	11890	11870	2
396	20240926	132300	264303850	11890	11890	11890	11890	0
397	20240926	132200	264303850	11890	11850	11890	11850	36
398	20240926	132100	263877140	11890	11890	11890	11890	0
399	20240926	132000	263877140	11890	11850	11890	11850	2
400	20240926	131900	263853400	11890	11890	11890	11890	0
401	20240926	131800	263853400	11890	11880	11890	11860	3
402	20240926	131700	263817770	11830	11850	11880	11830	14
403	20240926	131600	263651860	11840	11830	11870	11830	22
404	20240926	131500	263391350	11830	11860	11860	11830	29
405	20240926	131400	263048250	11870	11870	11870	11870	0
406	20240926	131300	263048250	11870	11870	11870	11870	0
407	20240926	131200	263048250	11870	11870	11870	11870	0
408	20240926	131100	263048250	11870	11870	11870	11870	0
409	20240926	131000	263048250	11870	11860	11870	11840	741
410	20240926	130900	254274240	11900	11900	11900	11900	0
411	20240926	130800	254274240	11900	11870	11900	11870	4
412	20240926	130700	254226710	11840	11840	11840	11840	0
413	20240926	130600	254226710	11840	11840	11840	11840	0
414	20240926	130500	254226710	11840	11870	11870	11840	29
415	20240926	130400	253882900	11900	11900	11900	11900	0
416	20240926	130300	253882900	11900	11870	11900	11870	4
417	20240926	130200	253835360	11890	11870	11890	11850	18
418	20240926	130100	253621830	11870	11880	11890	11860	27
419	20240926	130000	253301000	11890	11890	11890	11890	0
420	20240926	125900	253301000	11890	11890	11890	11890	0
421	20240926	125800	253301000	11890	11890	11900	11860	176
422	20240926	125700	251208730	11890	11890	11890	11890	0
423	20240926	125600	251208730	11890	11890	11890	11890	0
424	20240926	125500	251208730	11890	11880	11890	11880	2
425	20240926	125400	251184960	11890	11890	11900	11870	13
426	20240926	125300	251030490	11910	11890	11910	11880	10
427	20240926	125200	250911520	11910	11900	11910	11900	2
428	20240926	125100	250887710	11910	11900	11910	11890	115
429	20240926	125000	249519190	11870	11900	11900	11870	39
430	20240926	124900	249055990	11870	11870	11870	11870	0
431	20240926	124800	249055990	11870	11870	11870	11870	0
432	20240926	124700	249055990	11870	11870	11870	11870	27
433	20240926	124600	248735500	11900	11900	11900	11900	0
434	20240926	124500	248735500	11900	11900	11900	11900	1
435	20240926	124400	248723600	11890	11890	11900	11890	3
436	20240926	124300	248687920	11900	11880	11900	11880	2
437	20240926	124200	248664140	11900	11900	11900	11880	114
438	20240926	124100	247309720	11910	11910	11910	11910	0
439	20240926	124000	247309720	11910	11910	11910	11910	0
440	20240926	123900	247309720	11910	11900	11920	11880	187
441	20240926	123800	245084470	11890	11890	11900	11890	13
442	20240926	123700	244929840	11900	11890	11930	11890	5
443	20240926	123600	244870330	11910	11900	11930	11900	6
444	20240926	123500	244798880	11900	11900	11900	11900	1
445	20240926	123400	244786980	11910	11890	11910	11890	10
446	20240926	123300	244668060	11880	11880	11880	11880	178
447	20240926	123200	242553420	11890	11880	11890	11880	118
448	20240926	123100	241151410	11850	11850	11850	11850	12
449	20240926	123000	241009210	11880	11880	11880	11880	0
450	20240926	122900	241009210	11880	11880	11880	11880	1
451	20240926	122800	240997330	11850	11870	11870	11850	123
452	20240926	122700	239539080	11850	11840	11850	11840	126
453	20240926	122600	238045990	11850	11850	11850	11850	0
454	20240926	122500	238045990	11850	11850	11850	11820	23
455	20240926	122400	237773880	11870	11870	11870	11870	0
456	20240926	122300	237773880	11870	11870	11870	11870	0
457	20240926	122200	237773880	11870	11850	11870	11850	643
458	20240926	122100	230154240	11860	11850	11860	11850	4
459	20240926	122000	230106820	11850	11860	11860	11840	304
460	20240926	121900	226505390	11900	11870	11900	11870	4
461	20240926	121800	226457850	11900	11850	11900	11850	4
462	20240926	121700	226410330	11900	11830	11900	11830	324
463	20240926	121600	222558250	11890	11800	11900	11800	694
464	20240926	121500	214323210	11790	11770	11800	11770	35
465	20240926	121400	213911190	11770	11770	11770	11770	0
466	20240926	121300	213911190	11770	11770	11770	11770	0
467	20240926	121200	213911190	11770	11770	11770	11770	0
468	20240926	121100	213911190	11770	11770	11770	11770	19
469	20240926	121000	213687560	11780	11790	11810	11780	138
470	20240926	120900	212060420	11790	11790	11790	11790	0
471	20240926	120800	212060420	11790	11790	11790	11790	0
472	20240926	120700	212060420	11790	11780	11790	11780	7
473	20240926	120600	211977950	11780	11780	11780	11750	5
474	20240926	120500	211919110	11750	11750	11750	11750	599
475	20240926	120400	204880860	11780	11770	11780	11750	1008
476	20240926	120300	193032260	11760	11760	11760	11760	2
477	20240926	120200	193008740	11760	11760	11760	11760	11
478	20240926	120100	192879380	11760	11760	11760	11760	34
479	20240926	120000	192479540	11760	11770	11780	11760	475
480	20240926	115900	186892540	11770	11770	11770	11770	32
481	20240926	115800	186515900	11770	11770	11770	11770	46
482	20240926	115700	185974480	11770	11770	11770	11770	3
483	20240926	115600	185939170	11770	11770	11770	11770	2
484	20240926	115500	185915630	11770	11770	11770	11770	33
485	20240926	115400	185527220	11770	11770	11770	11770	2
486	20240926	115300	185503680	11770	11770	11770	11770	3
487	20240926	115200	185468370	11770	11770	11770	11770	2
488	20240926	115100	185444830	11770	11790	11800	11770	6
489	20240926	115000	185374120	11790	11790	11800	11790	3
490	20240926	114900	185338740	11790	11770	11790	11770	23
491	20240926	114800	185067590	11770	11770	11770	11770	2
492	20240926	114700	185044050	11770	11790	11800	11770	25
493	20240926	114600	184749610	11790	11780	11800	11780	6
494	20240926	114500	184678870	11770	11770	11770	11770	3
495	20240926	114400	184643560	11770	11770	11770	11770	2
496	20240926	114300	184620020	11780	11760	11780	11760	5
497	20240926	114200	184561180	11770	11770	11770	11770	203
498	20240926	114100	182171870	11770	11770	11770	11770	28
499	20240926	114000	181842310	11770	11780	11780	11770	3
500	20240926	113900	181806990	11780	11790	11800	11780	4
501	20240926	113800	181759840	11810	11780	11810	11780	566
502	20240926	113700	175092330	11780	11780	11780	11780	2
503	20240926	113600	175068770	11780	11800	11800	11780	34
504	20240926	113500	174667930	11810	11810	11810	11810	1
505	20240926	113400	174656120	11810	11810	11810	11810	2
506	20240926	113300	174632500	11790	11790	11790	11790	0
507	20240926	113200	174632500	11790	11790	11790	11790	0
508	20240926	113100	174632500	11790	11790	11790	11790	36
509	20240926	113000	174208060	11790	11810	11810	11790	10
510	20240926	112900	174090110	11810	11810	11810	11810	30
511	20240926	112800	173735810	11810	11810	11810	11810	1
512	20240926	112700	173724000	11810	11810	11810	11810	0
513	20240926	112600	173724000	11810	11790	11810	11790	84
514	20240926	112500	172732040	11790	11790	11790	11790	108
515	20240926	112400	171458720	11790	11790	11790	11790	23
516	20240926	112300	171187550	11790	11790	11790	11780	451
517	20240926	112200	165870280	11790	11790	11790	11790	9
518	20240926	112100	165764170	11790	11790	11790	11790	8
519	20240926	112000	165669850	11790	11790	11790	11790	8
520	20240926	111900	165575530	11790	11790	11790	11790	9
521	20240926	111800	165469420	11790	11790	11790	11790	8
522	20240926	111700	165375100	11790	11820	11820	11790	794
523	20240926	111600	156002610	11820	11830	11830	11820	88
524	20240926	111500	154961660	11850	11830	11850	11830	13
525	20240926	111400	154807850	11830	11830	11830	11830	10
526	20240926	111300	154689550	11830	11830	11830	11830	9
527	20240926	111200	154583080	11830	11840	11840	11830	8
528	20240926	111100	154488420	11850	11830	11850	11830	16
529	20240926	111000	154299080	11830	11820	11840	11820	13
530	20240926	110900	154145380	11820	11820	11820	11820	11
531	20240926	110800	154015360	11820	11840	11840	11820	180
532	20240926	110700	151885290	11850	11850	11850	11850	0
533	20240926	110600	151885290	11850	11850	11850	11850	0
534	20240926	110500	151885290	11850	11850	11850	11850	0
535	20240926	110400	151885290	11850	11840	11850	11840	20
536	20240926	110300	151648470	11860	11860	11860	11860	0
537	20240926	110200	151648470	11860	11860	11860	11860	0
538	20240926	110100	151648470	11860	11860	11860	11860	30
539	20240926	110000	151292670	11870	11850	11870	11840	31
540	20240926	105900	150925390	11860	11850	11860	11840	76
541	20240926	105800	150024780	11850	11840	11850	11840	10
542	20240926	105700	149906330	11840	11840	11840	11840	3
543	20240926	105600	149870810	11840	11840	11840	11820	21
544	20240926	105500	149622500	11850	11840	11850	11840	15
545	20240926	105400	149444830	11850	11840	11850	11830	32
546	20240926	105300	149065760	11850	11830	11850	11830	19
547	20240926	105200	148840970	11820	11820	11820	11820	7
548	20240926	105100	148758230	11830	11830	11830	11830	120
549	20240926	105000	147338630	11840	11850	11850	11840	38
550	20240926	104900	146888700	11850	11850	11850	11850	6
551	20240926	104800	146817600	11840	11820	11840	11820	46
552	20240926	104700	146273460	11810	11810	11810	11810	29
553	20240926	104600	145930970	11810	11810	11810	11810	3
554	20240926	104500	145895540	11810	11810	11810	11810	1
555	20240926	104400	145883730	11810	11810	11810	11810	10
556	20240926	104300	145765630	11790	11800	11800	11790	231
557	20240926	104200	143041950	11810	11840	11840	11810	540
558	20240926	104100	136657490	11840	11840	11840	11840	0
559	20240926	104000	136657490	11840	11840	11840	11840	10
560	20240926	103900	136539090	11840	11840	11840	11840	1
561	20240926	103800	136527250	11830	11850	11850	11830	52
562	20240926	103700	135912010	11850	11850	11850	11850	0
563	20240926	103600	135912010	11850	11850	11850	11850	1
564	20240926	103500	135900160	11870	11870	11870	11870	0
565	20240926	103400	135900160	11870	11850	11870	11850	2
566	20240926	103300	135876440	11830	11870	11870	11830	61
567	20240926	103200	135154490	11850	11840	11870	11830	69
568	20240926	103100	134337500	11870	11870	11870	11840	571
569	20240926	103000	127566250	11860	11880	11880	11860	2
570	20240926	102900	127542510	11880	11880	11880	11880	24
571	20240926	102800	127257390	11880	11880	11880	11880	0
572	20240926	102700	127257390	11880	11880	11880	11880	0
573	20240926	102600	127257390	11880	11870	11880	11860	53
574	20240926	102500	126628650	11870	11870	11890	11870	4
575	20240926	102400	126581150	11860	11890	11890	11860	100
576	20240926	102300	125394710	11900	11900	11900	11900	0
577	20240926	102200	125394710	11900	11900	11900	11900	0
578	20240926	102100	125394710	11900	11900	11900	11900	0
579	20240926	102000	125394710	11900	11890	11900	11890	4
580	20240926	101900	125347130	11890	11870	11890	11860	406
581	20240926	101800	120525400	11860	11860	11860	11860	0
582	20240926	101700	120525400	11860	11860	11860	11860	2
583	20240926	101600	120501680	11870	11870	11870	11870	0
584	20240926	101500	120501680	11870	11870	11870	11870	9
585	20240926	101400	120394850	11860	11860	11860	11860	0
586	20240926	101300	120394850	11860	11870	11870	11860	42
587	20240926	101200	119896600	11870	11870	11870	11870	0
588	20240926	101100	119896600	11870	11870	11870	11870	1
589	20240926	101000	119884730	11870	11870	11870	11870	3
590	20240926	100900	119849120	11870	11870	11870	11870	0
591	20240926	100800	119849120	11870	11870	11870	11870	1
592	20240926	100700	119837250	11890	11850	11890	11850	182
593	20240926	100600	117680510	11830	11830	11850	11830	20
594	20240926	100500	117443890	11830	11830	11830	11830	0
595	20240926	100400	117443890	11830	11830	11830	11830	0
596	20240926	100300	117443890	11830	11830	11850	11830	41
597	20240926	100200	116958840	11840	11840	11840	11840	15
598	20240926	100100	116781240	11830	11830	11830	11830	0
599	20240926	100000	116781240	11830	11830	11830	11830	1
600	20240926	095900	116769410	11840	11820	11840	11820	49
601	20240926	095800	116190210	11830	11890	11890	11830	623
602	20240926	095700	108812360	11890	11830	11890	11820	431
603	20240926	095600	103707930	11830	11840	11840	11830	24
604	20240926	095500	103423990	11830	11830	11830	11830	0
605	20240926	095400	103423990	11830	11830	11830	11830	0
606	20240926	095300	103423990	11830	11830	11830	11830	49
607	20240926	095200	102844320	11840	11840	11840	11840	20
608	20240926	095100	102607520	11820	11810	11820	11810	121
609	20240926	095000	101178500	11820	11820	11820	11820	0
610	20240926	094900	101178500	11820	11810	11820	11790	62
611	20240926	094800	100447440	11840	11840	11840	11840	0
612	20240926	094700	100447440	11840	11800	11840	11800	42
613	20240926	094600	99951720	11800	11790	11800	11790	292
614	20240926	094500	96509030	11790	11790	11790	11790	0
615	20240926	094400	96509030	11790	11820	11820	11790	799
616	20240926	094300	87082290	11820	11840	11840	11820	306
617	20240926	094200	83462340	11850	11870	11870	11850	105
618	20240926	094100	82218030	11860	11850	11870	11850	402
619	20240926	094000	77450300	11860	11850	11860	11850	23
620	20240926	093900	77177640	11860	11840	11860	11840	6
621	20240926	093800	77106550	11850	11860	11860	11830	8
622	20240926	093700	77011770	11840	11840	11860	11820	14
623	20240926	093600	76845950	11850	11850	11860	11820	27
624	20240926	093500	76526520	11860	11840	11860	11830	217
625	20240926	093400	73953350	11830	11830	11830	11830	2
626	20240926	093300	73929690	11830	11830	11830	11830	0
627	20240926	093200	73929690	11830	11850	11860	11830	48
628	20240926	093100	73361610	11860	11850	11860	11850	4
629	20240926	093000	73314190	11860	11840	11860	11840	8
630	20240926	092900	73219430	11810	11860	11860	11810	115
631	20240926	092800	71860080	11860	11860	11860	11860	192
632	20240926	092700	69582960	11870	11880	11880	11860	173
633	20240926	092600	67529640	11880	11870	11880	11870	32
634	20240926	092500	67149790	11890	11890	11890	11880	163
635	20240926	092400	65213090	11900	11900	11940	11900	44
636	20240926	092300	64689060	11880	11860	11970	11860	1044
637	20240926	092200	52217890	11870	11870	11870	11860	44
638	20240926	092100	51695650	11870	11910	11910	11870	4
639	20240926	092000	51648070	11870	11860	11910	11840	705
640	20240926	091900	43259010	11840	11840	11840	11840	6
641	20240926	091800	43187970	11870	11880	11880	11840	200
642	20240926	091700	40812680	11900	11880	11900	11880	6
643	20240926	091600	40741360	11890	11900	11900	11890	10
644	20240926	091500	40622450	11890	11880	11900	11880	107
645	20240926	091400	39350280	11890	11870	11890	11860	10
646	20240926	091300	39231490	11890	11890	11890	11880	3
647	20240926	091200	39195830	11850	11850	11850	11850	12
648	20240926	091100	39053630	11900	11900	11900	11900	0
649	20240926	091000	39053630	11900	11900	11900	11900	0
650	20240926	090900	39053630	11900	11900	11900	11900	1
651	20240926	090800	39041730	11890	11890	11890	11890	0
652	20240926	090700	39041730	11890	11830	11890	11800	1589
653	20240926	090600	20230430	11790	11790	11790	11790	38
654	20240926	090500	19782410	11790	11790	11790	11790	483
655	20240926	090400	14087840	11790	11790	11790	11790	300
656	20240926	090300	10550840	11790	11780	11790	11780	480
657	20240926	090200	4891730	11760	11770	11770	11760	77
658	20240926	090100	3985640	11880	11880	11880	11880	128
659	20240926	090000	2465000	11960	11750	11960	11750	208