KissMeData/013570/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185900	485182965	5030	5030	5030	5030	10482
3	20240927	185800	485182965	5030	5030	5030	5030	0
4	20240927	185700	485182965	5030	5030	5030	5030	0
5	20240927	185600	485182965	5030	5030	5030	5030	0
6	20240927	185500	485182965	5030	5030	5030	5030	0
7	20240927	185400	485182965	5030	5030	5030	5030	0
8	20240927	185300	485182965	5030	5030	5030	5030	0
9	20240927	185200	485182965	5030	5030	5030	5030	0
10	20240927	185100	485182965	5030	5030	5030	5030	0
11	20240927	185000	485182965	5030	5030	5030	5030	0
12	20240927	184900	485182965	5030	5030	5030	5030	0
13	20240927	184800	485182965	5030	5030	5030	5030	0
14	20240927	184700	485182965	5030	5030	5030	5030	0
15	20240927	184600	485182965	5030	5030	5030	5030	0
16	20240927	184500	485182965	5030	5030	5030	5030	0
17	20240927	184400	485182965	5030	5030	5030	5030	0
18	20240927	184300	485182965	5030	5030	5030	5030	0
19	20240927	184200	485182965	5030	5030	5030	5030	0
20	20240927	184100	485182965	5030	5030	5030	5030	0
21	20240927	184000	485182965	5030	5030	5030	5030	0
22	20240927	183900	485182965	5030	5030	5030	5030	0
23	20240927	183800	485182965	5030	5030	5030	5030	0
24	20240927	183700	485182965	5030	5030	5030	5030	0
25	20240927	183600	485182965	5030	5030	5030	5030	0
26	20240927	183500	485182965	5030	5030	5030	5030	0
27	20240927	183400	485182965	5030	5030	5030	5030	0
28	20240927	183300	485182965	5030	5030	5030	5030	0
29	20240927	183200	485182965	5030	5030	5030	5030	0
30	20240927	183100	485182965	5030	5030	5030	5030	0
31	20240927	183000	485182965	5030	5030	5030	5030	0
32	20240927	182900	485182965	5030	5030	5030	5030	10482
33	20240927	182800	485182965	5030	5030	5030	5030	0
34	20240927	182700	485182965	5030	5030	5030	5030	0
35	20240927	182600	485182965	5030	5030	5030	5030	0
36	20240927	182500	485182965	5030	5030	5030	5030	0
37	20240927	182400	485182965	5030	5030	5030	5030	0
38	20240927	182300	485182965	5030	5030	5030	5030	0
39	20240927	182200	485182965	5030	5030	5030	5030	0
40	20240927	182100	485182965	5030	5030	5030	5030	0
41	20240927	182000	485182965	5030	5030	5030	5030	0
42	20240927	181900	485182965	5030	5030	5030	5030	0
43	20240927	181800	485182965	5030	5030	5030	5030	0
44	20240927	181700	485182965	5030	5030	5030	5030	0
45	20240927	181600	485182965	5030	5030	5030	5030	0
46	20240927	181500	485182965	5030	5030	5030	5030	0
47	20240927	181400	485182965	5030	5030	5030	5030	0
48	20240927	181300	485182965	5030	5030	5030	5030	0
49	20240927	181200	485182965	5030	5030	5030	5030	0
50	20240927	181100	485182965	5030	5030	5030	5030	0
51	20240927	181000	485182965	5030	5030	5030	5030	0
52	20240927	180900	485182965	5030	5030	5030	5030	0
53	20240927	180800	485182965	5030	5030	5030	5030	0
54	20240927	180700	485182965	5030	5030	5030	5030	0
55	20240927	180600	485182965	5030	5030	5030	5030	0
56	20240927	180500	485182965	5030	5030	5030	5030	0
57	20240927	180400	485182965	5030	5030	5030	5030	0
58	20240927	180300	485182965	5030	5030	5030	5030	0
59	20240927	180200	485182965	5030	5030	5030	5030	0
60	20240927	180100	485182965	5030	5030	5030	5030	0
61	20240927	180000	485182965	5030	5030	5030	5030	0
62	20240927	175900	485182965	5030	5030	5030	5030	10482
63	20240927	175800	485182965	5030	5030	5030	5030	0
64	20240927	175700	485182965	5030	5030	5030	5030	0
65	20240927	175600	485182965	5030	5030	5030	5030	0
66	20240927	175500	485182965	5030	5030	5030	5030	0
67	20240927	175400	485182965	5030	5030	5030	5030	0
68	20240927	175300	485182965	5030	5030	5030	5030	0
69	20240927	175200	485182965	5030	5030	5030	5030	0
70	20240927	175100	485182965	5030	5030	5030	5030	0
71	20240927	175000	485182965	5030	5030	5030	5030	0
72	20240927	174900	485182965	5030	5030	5030	5030	0
73	20240927	174800	485182965	5030	5030	5030	5030	0
74	20240927	174700	485182965	5030	5030	5030	5030	0
75	20240927	174600	485182965	5030	5030	5030	5030	0
76	20240927	174500	485182965	5030	5030	5030	5030	0
77	20240927	174400	485182965	5030	5030	5030	5030	0
78	20240927	174300	485182965	5030	5030	5030	5030	0
79	20240927	174200	485182965	5030	5030	5030	5030	0
80	20240927	174100	485182965	5030	5030	5030	5030	0
81	20240927	174000	485182965	5030	5030	5030	5030	0
82	20240927	173900	485182965	5030	5030	5030	5030	0
83	20240927	173800	485182965	5030	5030	5030	5030	0
84	20240927	173700	485182965	5030	5030	5030	5030	0
85	20240927	173600	485182965	5030	5030	5030	5030	0
86	20240927	173500	485182965	5030	5030	5030	5030	0
87	20240927	173400	485182965	5030	5030	5030	5030	0
88	20240927	173300	485182965	5030	5030	5030	5030	0
89	20240927	173200	485182965	5030	5030	5030	5030	0
90	20240927	173100	485182965	5030	5030	5030	5030	0
91	20240927	173000	485182965	5030	5030	5030	5030	0
92	20240927	172900	485182965	5030	5030	5030	5030	10482
93	20240927	172800	485182965	5030	5030	5030	5030	0
94	20240927	172700	485182965	5030	5030	5030	5030	0
95	20240927	172600	485182965	5030	5030	5030	5030	0
96	20240927	172500	485182965	5030	5030	5030	5030	0
97	20240927	172400	485182965	5030	5030	5030	5030	0
98	20240927	172300	485182965	5030	5030	5030	5030	0
99	20240927	172200	485182965	5030	5030	5030	5030	0
100	20240927	172100	485182965	5030	5030	5030	5030	0
101	20240927	172000	485182965	5030	5030	5030	5030	0
102	20240927	171900	485182965	5030	5030	5030	5030	0
103	20240927	171800	485182965	5030	5030	5030	5030	0
104	20240927	171700	485182965	5030	5030	5030	5030	0
105	20240927	171600	485182965	5030	5030	5030	5030	0
106	20240927	171500	485182965	5030	5030	5030	5030	0
107	20240927	171400	485182965	5030	5030	5030	5030	0
108	20240927	171300	485182965	5030	5030	5030	5030	0
109	20240927	171200	485182965	5030	5030	5030	5030	0
110	20240927	171100	485182965	5030	5030	5030	5030	0
111	20240927	171000	485182965	5030	5030	5030	5030	0
112	20240927	170900	485182965	5030	5030	5030	5030	0
113	20240927	170800	485182965	5030	5030	5030	5030	0
114	20240927	170700	485182965	5030	5030	5030	5030	0
115	20240927	170600	485182965	5030	5030	5030	5030	0
116	20240927	170500	485182965	5030	5030	5030	5030	0
117	20240927	170400	485182965	5030	5030	5030	5030	0
118	20240927	170300	485182965	5030	5030	5030	5030	0
119	20240927	170200	485182965	5030	5030	5030	5030	0
120	20240927	170100	485182965	5030	5030	5030	5030	0
121	20240927	170000	485182965	5030	5030	5030	5030	0
122	20240927	165900	485182965	5030	5030	5030	5030	10482
123	20240927	165800	485182965	5030	5030	5030	5030	0
124	20240927	165700	485182965	5030	5030	5030	5030	0
125	20240927	165600	485182965	5030	5030	5030	5030	0
126	20240927	165500	485182965	5030	5030	5030	5030	0
127	20240927	165400	485182965	5030	5030	5030	5030	0
128	20240927	165300	485182965	5030	5030	5030	5030	0
129	20240927	165200	485182965	5030	5030	5030	5030	0
130	20240927	165100	485182965	5030	5030	5030	5030	0
131	20240927	165000	485182965	5030	5030	5030	5030	0
132	20240927	164900	485182965	5030	5030	5030	5030	0
133	20240927	164800	485182965	5030	5030	5030	5030	0
134	20240927	164700	485182965	5030	5030	5030	5030	0
135	20240927	164600	485182965	5030	5030	5030	5030	0
136	20240927	164500	485182965	5030	5030	5030	5030	0
137	20240927	164400	485182965	5030	5030	5030	5030	0
138	20240927	164300	485182965	5030	5030	5030	5030	0
139	20240927	164200	485182965	5030	5030	5030	5030	0
140	20240927	164100	485182965	5030	5030	5030	5030	0
141	20240927	164000	485182965	5030	5030	5030	5030	0
142	20240927	163900	485182965	5030	5030	5030	5030	0
143	20240927	163800	485182965	5030	5030	5030	5030	0
144	20240927	163700	485182965	5030	5030	5030	5030	0
145	20240927	163600	485182965	5030	5030	5030	5030	0
146	20240927	163500	485182965	5030	5030	5030	5030	0
147	20240927	163400	485182965	5030	5030	5030	5030	0
148	20240927	163300	485182965	5030	5030	5030	5030	0
149	20240927	163200	485182965	5030	5030	5030	5030	0
150	20240927	163100	485182965	5030	5030	5030	5030	0
151	20240927	163000	485182965	5030	5030	5030	5030	0
152	20240927	162900	485182965	5030	5030	5030	5030	10482
153	20240927	162800	485182965	5030	5030	5030	5030	0
154	20240927	162700	485182965	5030	5030	5030	5030	0
155	20240927	162600	485182965	5030	5030	5030	5030	0
156	20240927	162500	485182965	5030	5030	5030	5030	0
157	20240927	162400	485182965	5030	5030	5030	5030	0
158	20240927	162300	485182965	5030	5030	5030	5030	0
159	20240927	162200	485182965	5030	5030	5030	5030	0
160	20240927	162100	485182965	5030	5030	5030	5030	0
161	20240927	162000	485182965	5030	5030	5030	5030	0
162	20240927	161900	485182965	5030	5030	5030	5030	0
163	20240927	161800	485182965	5030	5030	5030	5030	0
164	20240927	161700	485182965	5030	5030	5030	5030	0
165	20240927	161600	485182965	5030	5030	5030	5030	0
166	20240927	161500	485182965	5030	5030	5030	5030	0
167	20240927	161400	485182965	5030	5030	5030	5030	0
168	20240927	161300	485182965	5030	5030	5030	5030	0
169	20240927	161200	485182965	5030	5030	5030	5030	0
170	20240927	161100	485182965	5030	5030	5030	5030	0
171	20240927	161000	485182965	5030	5030	5030	5030	0
172	20240927	160900	485182965	5030	5030	5030	5030	0
173	20240927	160800	485182965	5030	5030	5030	5030	0
174	20240927	160700	485182965	5030	5030	5030	5030	0
175	20240927	160600	485182965	5030	5030	5030	5030	0
176	20240927	160500	485182965	5030	5030	5030	5030	0
177	20240927	160400	485182965	5030	5030	5030	5030	0
178	20240927	160300	485182965	5030	5030	5030	5030	0
179	20240927	160200	485182965	5030	5030	5030	5030	0
180	20240927	160100	485182965	5030	5030	5030	5030	0
181	20240927	160000	485182965	5030	5030	5030	5030	0
182	20240927	155900	485182965	5030	5030	5030	5030	10482
183	20240927	155800	485182965	5030	5030	5030	5030	0
184	20240927	155700	485182965	5030	5030	5030	5030	0
185	20240927	155600	485182965	5030	5030	5030	5030	0
186	20240927	155500	485182965	5030	5030	5030	5030	0
187	20240927	155400	485182965	5030	5030	5030	5030	0
188	20240927	155300	485182965	5030	5030	5030	5030	0
189	20240927	155200	485182965	5030	5030	5030	5030	0
190	20240927	155100	485182965	5030	5030	5030	5030	0
191	20240927	155000	485182965	5030	5030	5030	5030	0
192	20240927	154900	485182965	5030	5030	5030	5030	0
193	20240927	154800	485182965	5030	5030	5030	5030	0
194	20240927	154700	485182965	5030	5030	5030	5030	0
195	20240927	154600	485182965	5030	5030	5030	5030	0
196	20240927	154500	485182965	5030	5030	5030	5030	0
197	20240927	154400	485182965	5030	5030	5030	5030	0
198	20240927	154300	485182965	5030	5030	5030	5030	0
199	20240927	154200	485182965	5030	5030	5030	5030	0
200	20240927	154100	485182965	5030	5030	5030	5030	0
201	20240927	154000	485182965	5030	5030	5030	5030	0
202	20240927	153900	485182965	5030	5030	5030	5030	0
203	20240927	153800	485182965	5030	5030	5030	5030	0
204	20240927	153700	485182965	5030	5030	5030	5030	0
205	20240927	153600	485182965	5030	5030	5030	5030	0
206	20240927	153500	485182965	5030	5030	5030	5030	0
207	20240927	153400	485182965	5030	5030	5030	5030	0
208	20240927	153300	485182965	5030	5030	5030	5030	0
209	20240927	153200	485182965	5030	5030	5030	5030	0
210	20240927	153100	485182965	5030	5030	5030	5030	0
211	20240927	153000	485182965	5030	5030	5030	5030	10482
212	20240927	152900	432458505	5030	5030	5030	5030	0
213	20240927	152800	432458505	5030	5030	5030	5030	0
214	20240927	152700	432458505	5030	5030	5030	5030	0
215	20240927	152600	432458505	5030	5030	5030	5030	0
216	20240927	152500	432458505	5030	5030	5030	5030	0
217	20240927	152400	432458505	5030	5030	5030	5030	0
218	20240927	152300	432458505	5030	5030	5030	5030	0
219	20240927	152200	432458505	5030	5030	5030	5030	0
220	20240927	152100	432458505	5030	5030	5030	5030	0
221	20240927	152000	432458505	5030	5030	5030	5030	0
222	20240927	151900	432458505	5030	5010	5030	5010	2473
223	20240927	151800	420020175	5010	5020	5030	5010	1372
224	20240927	151700	413135785	5020	5020	5020	5020	12
225	20240927	151600	413075545	5030	5020	5030	5010	2778
226	20240927	151500	399129145	5020	5010	5020	5010	1091
227	20240927	151400	393660535	5010	5000	5010	5000	492
228	20240927	151300	391197615	5010	5000	5010	5000	110
229	20240927	151200	390646615	5000	5000	5000	5000	0
230	20240927	151100	390646615	5000	5010	5010	5000	6
231	20240927	151000	390616565	5010	5010	5010	5010	0
232	20240927	150900	390616565	5010	5010	5010	5010	810
233	20240927	150800	386558465	5010	5010	5010	5010	5
234	20240927	150700	386533415	5010	5000	5010	5000	168
235	20240927	150600	385693235	4995	4995	4995	4995	35
236	20240927	150500	385518410	5000	5000	5000	5000	107
237	20240927	150400	384983410	5000	5000	5000	5000	3093
238	20240927	150300	369518410	5000	5000	5000	5000	331
239	20240927	150200	367863410	5000	4995	5000	4990	350
240	20240927	150100	366115660	5000	4995	5000	4990	2251
241	20240927	150000	354879690	5000	5000	5000	4995	102
242	20240927	145900	354370190	4995	4995	4995	4995	200
243	20240927	145800	353371190	5000	5000	5000	5000	10
244	20240927	145700	353321190	5000	4995	5000	4995	291
245	20240927	145600	351867495	4995	4995	4995	4995	102
246	20240927	145500	351358005	4995	4990	4995	4990	203
247	20240927	145400	350345025	4995	4995	4995	4995	387
248	20240927	145300	348411960	4995	4990	4995	4990	154
249	20240927	145200	347643480	4995	4995	4995	4995	1
250	20240927	145100	347638485	4990	4990	4990	4990	150
251	20240927	145000	346889985	4995	4995	4995	4995	1045
252	20240927	144900	341670210	5000	4995	5000	4995	174
253	20240927	144800	340801005	5000	5000	5000	5000	17
254	20240927	144700	340716005	4995	4995	4995	4995	0
255	20240927	144600	340716005	4995	4995	4995	4995	1
256	20240927	144500	340711010	4995	4995	4995	4995	50
257	20240927	144400	340461260	5000	5000	5000	5000	0
258	20240927	144300	340461260	5000	5000	5000	5000	201
259	20240927	144200	339456260	5000	5000	5000	5000	9
260	20240927	144100	339411260	4990	4995	4995	4990	29
261	20240927	144000	339266450	5000	5000	5000	5000	1
262	20240927	143900	339261450	5000	5000	5000	5000	0
263	20240927	143800	339261450	5000	4995	5000	4995	170
264	20240927	143700	338411550	4995	4995	4995	4995	0
265	20240927	143600	338411550	4995	4995	4995	4995	0
266	20240927	143500	338411550	4995	4995	4995	4995	221
267	20240927	143400	337307655	4995	4995	4995	4995	190
268	20240927	143300	336358605	4995	4995	4995	4995	90
269	20240927	143200	335909055	4990	4990	4990	4990	397
270	20240927	143100	333928025	4990	4990	4990	4990	876
271	20240927	143000	329556785	4990	4990	4990	4990	0
272	20240927	142900	329556785	4990	4990	4990	4990	96
273	20240927	142800	329077745	5000	5000	5000	5000	0
274	20240927	142700	329077745	5000	5000	5000	5000	0
275	20240927	142600	329077745	5000	5000	5000	5000	2
276	20240927	142500	329067745	5000	5000	5000	5000	5
277	20240927	142400	329042745	5000	5000	5000	5000	0
278	20240927	142300	329042745	5000	5000	5000	5000	0
279	20240927	142200	329042745	5000	5000	5000	5000	0
280	20240927	142100	329042745	5000	5000	5000	5000	90
281	20240927	142000	328592745	4990	4990	4990	4990	201
282	20240927	141900	327589755	5000	4990	5000	4990	699
283	20240927	141800	324098705	4990	4990	4990	4990	10
284	20240927	141700	324048805	4985	4990	4990	4985	1000
285	20240927	141600	319060545	4990	4990	4990	4990	284
286	20240927	141500	317643385	4995	4995	4995	4995	0
287	20240927	141400	317643385	4995	4995	4995	4995	0
288	20240927	141300	317643385	4995	4995	4995	4995	0
289	20240927	141200	317643385	4995	4990	4995	4990	295
290	20240927	141100	316171330	4990	4990	4990	4990	6
291	20240927	141000	316141390	4985	4990	4990	4985	568
292	20240927	140900	313308150	4990	4990	4990	4990	0
293	20240927	140800	313308150	4990	4990	4990	4990	0
294	20240927	140700	313308150	4990	4990	4990	4990	0
295	20240927	140600	313308150	4990	4990	4990	4990	0
296	20240927	140500	313308150	4990	4990	4990	4990	0
297	20240927	140400	313308150	4990	4995	4995	4990	110
298	20240927	140300	312759150	4995	4995	4995	4995	0
299	20240927	140200	312759150	4995	4995	4995	4995	52
300	20240927	140100	312499410	4995	4995	4995	4995	3
301	20240927	140000	312484425	5000	5000	5000	5000	0
302	20240927	135900	312484425	5000	5000	5000	5000	1
303	20240927	135800	312479425	4990	4990	4990	4990	92
304	20240927	135700	312020345	4990	4990	4990	4990	70
305	20240927	135600	311671045	4990	4990	4990	4990	0
306	20240927	135500	311671045	4990	4990	4990	4990	50
307	20240927	135400	311421545	4990	4990	4990	4990	0
308	20240927	135300	311421545	4990	4990	4990	4990	2
309	20240927	135200	311411565	5000	5000	5000	5000	0
310	20240927	135100	311411565	5000	5000	5000	5000	0
311	20240927	135000	311411565	5000	5000	5000	5000	141
312	20240927	134900	310706565	4990	4995	4995	4990	200
313	20240927	134800	309708550	4995	4995	4995	4995	0
314	20240927	134700	309708550	4995	4995	4995	4995	0
315	20240927	134600	309708550	4995	4995	4995	4995	0
316	20240927	134500	309708550	4995	5000	5000	4995	58
317	20240927	134400	309418590	5000	5000	5000	5000	1
318	20240927	134300	309413590	4990	4995	4995	4990	63
319	20240927	134200	309099120	5000	5000	5000	5000	1
320	20240927	134100	309094120	4995	4990	4995	4990	21
321	20240927	134000	308989250	4990	4990	4990	4990	400
322	20240927	133900	306993250	4990	4990	4990	4990	450
323	20240927	133800	304747750	4990	4990	4990	4990	1
324	20240927	133700	304742760	5000	5000	5000	5000	1
325	20240927	133600	304737760	4990	4990	4990	4990	5
326	20240927	133500	304712810	4995	4995	4995	4995	0
327	20240927	133400	304712810	4995	4995	4995	4995	0
328	20240927	133300	304712810	4995	4995	4995	4995	0
329	20240927	133200	304712810	4995	4995	4995	4995	0
330	20240927	133100	304712810	4995	4990	4995	4990	143
331	20240927	133000	303998675	4990	4990	4990	4990	370
332	20240927	132900	302152375	4995	4990	4995	4990	190
333	20240927	132800	301204225	4995	4995	4995	4995	157
334	20240927	132700	300420010	4995	4995	4995	4995	0
335	20240927	132600	300420010	4995	5000	5000	4995	180
336	20240927	132500	299520060	5000	5000	5000	5000	64
337	20240927	132400	299200060	5000	5000	5000	5000	10
338	20240927	132300	299150060	5000	5000	5000	5000	0
339	20240927	132200	299150060	5000	5000	5000	5000	0
340	20240927	132100	299150060	5000	5000	5000	5000	0
341	20240927	132000	299150060	5000	5000	5000	5000	0
342	20240927	131900	299150060	5000	5000	5000	5000	0
343	20240927	131800	299150060	5000	5000	5000	5000	0
344	20240927	131700	299150060	5000	5000	5000	5000	2
345	20240927	131600	299140060	5000	5000	5000	5000	458
346	20240927	131500	296850060	4990	4990	4990	4990	0
347	20240927	131400	296850060	4990	4990	4990	4990	0
348	20240927	131300	296850060	4990	4990	4990	4990	0
349	20240927	131200	296850060	4990	4990	4990	4990	1
350	20240927	131100	296845070	5000	4995	5000	4995	51
351	20240927	131000	296590320	4990	4990	4990	4990	326
352	20240927	130900	294963580	5000	4995	5000	4995	785
353	20240927	130800	291042500	4995	4995	4995	4995	0
354	20240927	130700	291042500	4995	4995	4995	4995	0
355	20240927	130600	291042500	4995	4995	4995	4995	1
356	20240927	130500	291037505	4990	4990	4990	4990	36
357	20240927	130400	290857865	4990	4990	4990	4990	64
358	20240927	130300	290538505	4990	4995	4995	4990	79
359	20240927	130200	290144285	4995	4995	4995	4995	2
360	20240927	130100	290134295	4990	4990	4990	4990	1
361	20240927	130000	290129305	4990	4990	4990	4990	0
362	20240927	125900	290129305	4990	4990	4990	4990	0
363	20240927	125800	290129305	4990	4990	4990	4990	10
364	20240927	125700	290079405	4990	4990	4990	4990	0
365	20240927	125600	290079405	4990	4990	4990	4990	0
366	20240927	125500	290079405	4990	4990	4990	4990	0
367	20240927	125400	290079405	4990	4990	4990	4990	50
368	20240927	125300	289829905	4990	4990	4990	4990	0
369	20240927	125200	289829905	4990	4990	4990	4990	50
370	20240927	125100	289580405	4995	4995	4995	4995	0
371	20240927	125000	289580405	4995	4995	4995	4995	600
372	20240927	124900	286583405	5000	4995	5000	4995	3
373	20240927	124800	286568415	4995	4995	4995	4995	0
374	20240927	124700	286568415	4995	4995	4995	4995	1
375	20240927	124600	286563420	4985	4985	4985	4985	0
376	20240927	124500	286563420	4985	4985	4985	4985	0
377	20240927	124400	286563420	4985	4990	4990	4985	3732
378	20240927	124300	267953135	4995	4995	4995	4995	0
379	20240927	124200	267953135	4995	4995	4995	4995	42
380	20240927	124100	267743345	4995	5000	5000	4995	138
381	20240927	124000	267054005	5000	5000	5000	5000	77
382	20240927	123900	266669005	5000	5000	5000	5000	0
383	20240927	123800	266669005	5000	5000	5000	5000	0
384	20240927	123700	266669005	5000	5000	5000	5000	50
385	20240927	123600	266419005	5000	5000	5000	5000	0
386	20240927	123500	266419005	5000	5000	5000	5000	0
387	20240927	123400	266419005	5000	5000	5000	5000	0
388	20240927	123300	266419005	5000	5000	5000	5000	0
389	20240927	123200	266419005	5000	5000	5000	5000	0
390	20240927	123100	266419005	5000	5000	5000	5000	10
391	20240927	123000	266369005	4995	5000	5000	4995	6
392	20240927	122900	266339015	4995	5000	5000	4995	631
393	20240927	122800	263187155	5000	5000	5000	5000	0
394	20240927	122700	263187155	5000	5000	5000	5000	3
395	20240927	122600	263172155	5000	5000	5000	5000	0
396	20240927	122500	263172155	5000	5000	5000	5000	0
397	20240927	122400	263172155	5000	5000	5000	5000	158
398	20240927	122300	262382155	5000	5000	5000	5000	0
399	20240927	122200	262382155	5000	5000	5000	5000	0
400	20240927	122100	262382155	5000	5000	5000	5000	0
401	20240927	122000	262382155	5000	5000	5000	5000	0
402	20240927	121900	262382155	5000	5000	5000	5000	1
403	20240927	121800	262377155	4990	4990	4990	4990	0
404	20240927	121700	262377155	4990	4990	4990	4990	0
405	20240927	121600	262377155	4990	4990	4990	4990	0
406	20240927	121500	262377155	4990	4990	4990	4990	0
407	20240927	121400	262377155	4990	4990	4990	4990	50
408	20240927	121300	262127655	4990	4990	4990	4990	0
409	20240927	121200	262127655	4990	4990	4990	4990	0
410	20240927	121100	262127655	4990	4990	4990	4990	99
411	20240927	121000	261633645	4995	4995	4995	4995	0
412	20240927	120900	261633645	4995	4995	4995	4995	411
413	20240927	120800	259580700	5000	5000	5000	5000	10
414	20240927	120700	259530700	5000	5000	5000	5000	0
415	20240927	120600	259530700	5000	5000	5000	5000	3
416	20240927	120500	259515700	5000	5000	5000	5000	100
417	20240927	120400	259015700	5000	5000	5000	5000	134
418	20240927	120300	258345700	5000	5000	5000	5000	1
419	20240927	120200	258340700	5000	5000	5000	5000	0
420	20240927	120100	258340700	5000	5000	5000	5000	0
421	20240927	120000	258340700	5000	5000	5000	5000	0
422	20240927	115900	258340700	5000	5000	5000	5000	0
423	20240927	115800	258340700	5000	5000	5000	5000	0
424	20240927	115700	258340700	5000	4995	5000	4995	110
425	20240927	115600	257790750	5000	5000	5000	5000	0
426	20240927	115500	257790750	5000	4995	5000	4995	2
427	20240927	115400	257780755	4995	4995	4995	4995	0
428	20240927	115300	257780755	4995	4995	4995	4995	0
429	20240927	115200	257780755	4995	4995	4995	4995	400
430	20240927	115100	255782755	5000	5000	5000	5000	0
431	20240927	115000	255782755	5000	5000	5000	5000	109
432	20240927	114900	255237755	5000	5000	5000	5000	0
433	20240927	114800	255237755	5000	5000	5000	5000	0
434	20240927	114700	255237755	5000	5000	5000	5000	0
435	20240927	114600	255237755	5000	5000	5000	5000	50
436	20240927	114500	254987755	5000	5000	5000	5000	0
437	20240927	114400	254987755	5000	5000	5000	5000	0
438	20240927	114300	254987755	5000	5000	5000	5000	0
439	20240927	114200	254987755	5000	5000	5000	5000	0
440	20240927	114100	254987755	5000	5000	5000	5000	0
441	20240927	114000	254987755	5000	5000	5000	5000	0
442	20240927	113900	254987755	5000	5000	5000	5000	210
443	20240927	113800	253937755	4995	4995	4995	4995	0
444	20240927	113700	253937755	4995	4995	4995	4995	0
445	20240927	113600	253937755	4995	5000	5000	4995	2774
446	20240927	113500	240072345	5010	5010	5010	5010	1
447	20240927	113400	240067335	5000	5000	5000	5000	0
448	20240927	113300	240067335	5000	5000	5000	5000	0
449	20240927	113200	240067335	5000	5000	5000	5000	0
450	20240927	113100	240067335	5000	5000	5000	5000	100
451	20240927	113000	239567335	5010	5010	5010	5010	300
452	20240927	112900	238064335	5010	5010	5010	5010	0
453	20240927	112800	238064335	5010	5010	5010	5010	729
454	20240927	112700	234412045	5010	5010	5010	5010	0
455	20240927	112600	234412045	5010	5000	5010	5000	261
456	20240927	112500	233104735	5000	5000	5000	5000	30
457	20240927	112400	232954735	5000	5000	5000	5000	150
458	20240927	112300	232204735	5000	5000	5000	5000	200
459	20240927	112200	231204735	5000	5010	5010	5000	822
460	20240927	112100	227087655	5010	5010	5010	5010	0
461	20240927	112000	227087655	5010	5010	5010	5010	1
462	20240927	111900	227082645	5000	5000	5000	5000	1
463	20240927	111800	227077645	5010	5010	5010	5010	10
464	20240927	111700	227027545	5000	5000	5000	5000	0
465	20240927	111600	227027545	5000	5000	5000	5000	10
466	20240927	111500	226977545	5000	5000	5000	5000	38
467	20240927	111400	226787545	5010	5000	5010	5000	209
468	20240927	111300	225742445	5010	5010	5010	5010	0
469	20240927	111200	225742445	5010	5010	5010	5010	1
470	20240927	111100	225737435	5010	5010	5010	5010	1
471	20240927	111000	225732425	5010	5010	5010	5010	0
472	20240927	110900	225732425	5010	5000	5010	5000	360
473	20240927	110800	223929125	5000	5000	5000	5000	271
474	20240927	110700	222574125	5000	5000	5000	5000	0
475	20240927	110600	222574125	5000	5000	5000	5000	1
476	20240927	110500	222569125	5000	5000	5000	5000	0
477	20240927	110400	222569125	5000	5000	5000	5000	0
478	20240927	110300	222569125	5000	5000	5000	5000	77
479	20240927	110200	222184125	5000	5000	5000	5000	10
480	20240927	110100	222134125	5000	5000	5000	5000	100
481	20240927	110000	221634125	5000	5000	5000	5000	110
482	20240927	105900	221084125	5000	5000	5000	5000	0
483	20240927	105800	221084125	5000	5000	5000	5000	0
484	20240927	105700	221084125	5000	5000	5000	5000	686
485	20240927	105600	217654125	5010	5010	5010	5010	0
486	20240927	105500	217654125	5010	5010	5010	5010	0
487	20240927	105400	217654125	5010	5010	5010	5010	17
488	20240927	105300	217568955	5000	5000	5010	5000	841
489	20240927	105200	213363805	4995	4995	4995	4995	0
490	20240927	105100	213363805	4995	4995	4995	4995	0
491	20240927	105000	213363805	4995	5000	5000	4995	344
492	20240927	104900	211645165	5000	5000	5000	5000	496
493	20240927	104800	209165165	5000	5000	5000	5000	80
494	20240927	104700	208765165	5000	5000	5000	5000	78
495	20240927	104600	208375165	4995	4995	4995	4995	0
496	20240927	104500	208375165	4995	4995	4995	4995	60
497	20240927	104400	208075465	4995	4995	4995	4995	0
498	20240927	104300	208075465	4995	4995	4995	4995	82
499	20240927	104200	207665875	4995	4995	4995	4995	262
500	20240927	104100	206357185	4995	4995	4995	4995	538
501	20240927	104000	203669875	4995	4995	4995	4995	1021
502	20240927	103900	198569980	4995	5000	5000	4995	191
503	20240927	103800	197615930	5000	5000	5000	5000	20
504	20240927	103700	197515930	5000	4990	5000	4990	40
505	20240927	103600	197316230	4990	4995	4995	4990	1527
506	20240927	103500	189693200	5000	5000	5000	5000	325
507	20240927	103400	188068200	5000	5000	5000	5000	1
508	20240927	103300	188063200	5000	5010	5010	5000	53
509	20240927	103200	187798190	5010	5010	5010	5010	26
510	20240927	103100	187667930	5000	5000	5010	5000	35
511	20240927	103000	187492900	5000	5000	5000	5000	0
512	20240927	102900	187492900	5000	5000	5000	5000	1300
513	20240927	102800	180992900	5010	5010	5010	5010	0
514	20240927	102700	180992900	5010	5000	5010	5000	66
515	20240927	102600	180662600	5000	5000	5000	5000	0
516	20240927	102500	180662600	5000	5000	5000	5000	10
517	20240927	102400	180612600	5000	5000	5000	5000	712
518	20240927	102300	177052600	4995	4995	4995	4995	600
519	20240927	102200	174055600	5000	5000	5000	5000	363
520	20240927	102100	172240600	4995	4995	4995	4995	10
521	20240927	102000	172190650	4995	4995	4995	4995	101
522	20240927	101900	171686155	5010	5010	5010	5010	200
523	20240927	101800	170684155	5010	5010	5010	5010	37
524	20240927	101700	170498785	5010	4995	5010	4995	9
525	20240927	101600	170453815	4995	5000	5000	4995	1000
526	20240927	101500	165456315	5010	5000	5010	5000	57
527	20240927	101400	165171055	5000	4995	5000	4995	1196
528	20240927	101300	159193560	5000	5000	5000	5000	0
529	20240927	101200	159193560	5000	4995	5000	4995	70
530	20240927	101100	158843710	4995	4995	4995	4995	200
531	20240927	101000	157844710	4995	5000	5000	4995	510
532	20240927	100900	155296210	5000	4995	5000	4995	42
533	20240927	100800	155086370	4995	4995	4995	4995	28
534	20240927	100700	154946510	4995	4995	4995	4995	0
535	20240927	100600	154946510	4995	5000	5000	4995	174
536	20240927	100500	154076705	4995	4995	4995	4995	203
537	20240927	100400	153062720	5000	4995	5000	4995	462
538	20240927	100300	150752870	4995	4995	4995	4995	0
539	20240927	100200	150752870	4995	4995	4995	4995	5
540	20240927	100100	150727895	4995	5000	5000	4995	5
541	20240927	100000	150702915	5000	5000	5000	4995	673
542	20240927	095900	147339460	5010	5010	5010	5010	564
543	20240927	095800	144513820	5000	5000	5000	5000	39
544	20240927	095700	144318820	5000	4995	5000	4995	27
545	20240927	095600	144183945	4990	4990	4990	4990	0
546	20240927	095500	144183945	4990	5000	5010	4990	1234
547	20240927	095400	138017360	5010	5010	5010	5010	10
548	20240927	095300	137967260	5010	5010	5010	5010	0
549	20240927	095200	137967260	5010	5010	5010	5010	0
550	20240927	095100	137967260	5010	5010	5010	5010	50
551	20240927	095000	137716760	5010	5010	5010	5010	285
552	20240927	094900	136288910	5020	5020	5020	5020	0
553	20240927	094800	136288910	5020	5000	5020	5000	78
554	20240927	094700	135898400	5000	5000	5000	5000	3414
555	20240927	094600	118828400	5000	5010	5010	5000	1642
556	20240927	094500	110607980	5010	5010	5020	5010	142
557	20240927	094400	109896250	5010	5010	5010	5010	1
558	20240927	094300	109891240	5010	5010	5010	5010	1001
559	20240927	094200	104876230	5010	5010	5010	5010	0
560	20240927	094100	104876230	5010	5020	5020	5010	34
561	20240927	094000	104705680	5020	5010	5020	5010	752
562	20240927	093900	100937060	5010	5010	5010	5010	20
563	20240927	093800	100836860	5010	5010	5010	5010	101
564	20240927	093700	100330850	5010	5010	5010	5010	0
565	20240927	093600	100330850	5010	5010	5010	5010	1
566	20240927	093500	100325840	5010	5010	5010	5010	0
567	20240927	093400	100325840	5010	5010	5010	5010	17
568	20240927	093300	100240670	5010	5020	5020	5010	100
569	20240927	093200	99739660	5020	5010	5020	5010	30
570	20240927	093100	99589260	5020	5020	5020	5010	52
571	20240927	093000	99328540	4995	5020	5020	4990	99
572	20240927	092900	98833605	5020	5020	5020	5020	0
573	20240927	092800	98833605	5020	5020	5020	5020	0
574	20240927	092700	98833605	5020	5020	5020	5020	46
575	20240927	092600	98602685	5020	4990	5020	4990	30
576	20240927	092500	98452115	5000	5000	5000	5000	1200
577	20240927	092400	92452115	5000	5010	5010	5000	645
578	20240927	092300	89221665	5010	5000	5010	5000	2061
579	20240927	092200	78909865	5000	4995	5000	4995	11
580	20240927	092100	78854870	5000	4985	5000	4985	768
581	20240927	092000	75022370	5000	5000	5000	4995	24
582	20240927	091900	74902390	5000	4990	5000	4990	699
583	20240927	091800	71414350	5000	5000	5000	5000	0
584	20240927	091700	71414350	5000	5000	5000	5000	50
585	20240927	091600	71164350	5000	4980	5000	4980	1421
586	20240927	091500	64070840	4970	4970	4970	4970	514
587	20240927	091400	61516260	4970	4970	4970	4970	243
588	20240927	091300	60308550	4970	4970	4970	4970	663
589	20240927	091200	57013440	4970	4995	4995	4970	14
590	20240927	091100	56943835	4970	4975	4975	4970	596
591	20240927	091000	53980235	4980	4995	4995	4980	111
592	20240927	090900	53427380	4995	4980	4995	4975	92
593	20240927	090800	52969240	5000	5000	5000	5000	468
594	20240927	090700	50629240	5000	5000	5010	5000	87
595	20240927	090600	50194230	5000	4990	5000	4990	1588
596	20240927	090500	42265260	4990	4990	4995	4990	436
597	20240927	090400	40089595	4990	4975	4990	4975	1274
598	20240927	090300	33744630	4975	4975	4975	4955	511
599	20240927	090200	31212405	4985	4955	4985	4955	2824
600	20240927	090100	17217985	4955	4990	4990	4955	701
601	20240927	090000	13735095	4990	4965	4990	4960	2767