KissMeData/045970/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192900	869437090	5570	5570	5570	5570	1147
3	20240926	192800	869437090	5570	5570	5570	5570	0
4	20240926	192700	869437090	5570	5570	5570	5570	0
5	20240926	192600	869437090	5570	5570	5570	5570	0
6	20240926	192500	869437090	5570	5570	5570	5570	0
7	20240926	192400	869437090	5570	5570	5570	5570	0
8	20240926	192300	869437090	5570	5570	5570	5570	0
9	20240926	192200	869437090	5570	5570	5570	5570	0
10	20240926	192100	869437090	5570	5570	5570	5570	0
11	20240926	192000	869437090	5570	5570	5570	5570	0
12	20240926	191900	869437090	5570	5570	5570	5570	0
13	20240926	191800	869437090	5570	5570	5570	5570	0
14	20240926	191700	869437090	5570	5570	5570	5570	0
15	20240926	191600	869437090	5570	5570	5570	5570	0
16	20240926	191500	869437090	5570	5570	5570	5570	0
17	20240926	191400	869437090	5570	5570	5570	5570	0
18	20240926	191300	869437090	5570	5570	5570	5570	0
19	20240926	191200	869437090	5570	5570	5570	5570	0
20	20240926	191100	869437090	5570	5570	5570	5570	0
21	20240926	191000	869437090	5570	5570	5570	5570	0
22	20240926	190900	869437090	5570	5570	5570	5570	0
23	20240926	190800	869437090	5570	5570	5570	5570	0
24	20240926	190700	869437090	5570	5570	5570	5570	0
25	20240926	190600	869437090	5570	5570	5570	5570	0
26	20240926	190500	869437090	5570	5570	5570	5570	0
27	20240926	190400	869437090	5570	5570	5570	5570	0
28	20240926	190300	869437090	5570	5570	5570	5570	0
29	20240926	190200	869437090	5570	5570	5570	5570	0
30	20240926	190100	869437090	5570	5570	5570	5570	0
31	20240926	190000	869437090	5570	5570	5570	5570	0
32	20240926	185900	869437090	5570	5570	5570	5570	1147
33	20240926	185800	869437090	5570	5570	5570	5570	0
34	20240926	185700	869437090	5570	5570	5570	5570	0
35	20240926	185600	869437090	5570	5570	5570	5570	0
36	20240926	185500	869437090	5570	5570	5570	5570	0
37	20240926	185400	869437090	5570	5570	5570	5570	0
38	20240926	185300	869437090	5570	5570	5570	5570	0
39	20240926	185200	869437090	5570	5570	5570	5570	0
40	20240926	185100	869437090	5570	5570	5570	5570	0
41	20240926	185000	869437090	5570	5570	5570	5570	0
42	20240926	184900	869437090	5570	5570	5570	5570	0
43	20240926	184800	869437090	5570	5570	5570	5570	0
44	20240926	184700	869437090	5570	5570	5570	5570	0
45	20240926	184600	869437090	5570	5570	5570	5570	0
46	20240926	184500	869437090	5570	5570	5570	5570	0
47	20240926	184400	869437090	5570	5570	5570	5570	0
48	20240926	184300	869437090	5570	5570	5570	5570	0
49	20240926	184200	869437090	5570	5570	5570	5570	0
50	20240926	184100	869437090	5570	5570	5570	5570	0
51	20240926	184000	869437090	5570	5570	5570	5570	0
52	20240926	183900	869437090	5570	5570	5570	5570	0
53	20240926	183800	869437090	5570	5570	5570	5570	0
54	20240926	183700	869437090	5570	5570	5570	5570	0
55	20240926	183600	869437090	5570	5570	5570	5570	0
56	20240926	183500	869437090	5570	5570	5570	5570	0
57	20240926	183400	869437090	5570	5570	5570	5570	0
58	20240926	183300	869437090	5570	5570	5570	5570	0
59	20240926	183200	869437090	5570	5570	5570	5570	0
60	20240926	183100	869437090	5570	5570	5570	5570	0
61	20240926	183000	869437090	5570	5570	5570	5570	0
62	20240926	182900	869437090	5570	5570	5570	5570	1147
63	20240926	182800	869437090	5570	5570	5570	5570	0
64	20240926	182700	869437090	5570	5570	5570	5570	0
65	20240926	182600	869437090	5570	5570	5570	5570	0
66	20240926	182500	869437090	5570	5570	5570	5570	0
67	20240926	182400	869437090	5570	5570	5570	5570	0
68	20240926	182300	869437090	5570	5570	5570	5570	0
69	20240926	182200	869437090	5570	5570	5570	5570	0
70	20240926	182100	869437090	5570	5570	5570	5570	0
71	20240926	182000	869437090	5570	5570	5570	5570	0
72	20240926	181900	869437090	5570	5570	5570	5570	0
73	20240926	181800	869437090	5570	5570	5570	5570	0
74	20240926	181700	869437090	5570	5570	5570	5570	0
75	20240926	181600	869437090	5570	5570	5570	5570	0
76	20240926	181500	869437090	5570	5570	5570	5570	0
77	20240926	181400	869437090	5570	5570	5570	5570	0
78	20240926	181300	869437090	5570	5570	5570	5570	0
79	20240926	181200	869437090	5570	5570	5570	5570	0
80	20240926	181100	869437090	5570	5570	5570	5570	0
81	20240926	181000	869437090	5570	5570	5570	5570	0
82	20240926	180900	869437090	5570	5570	5570	5570	0
83	20240926	180800	869437090	5570	5570	5570	5570	0
84	20240926	180700	869437090	5570	5570	5570	5570	0
85	20240926	180600	869437090	5570	5570	5570	5570	0
86	20240926	180500	869437090	5570	5570	5570	5570	0
87	20240926	180400	869437090	5570	5570	5570	5570	0
88	20240926	180300	869437090	5570	5570	5570	5570	0
89	20240926	180200	869437090	5570	5570	5570	5570	0
90	20240926	180100	869437090	5570	5570	5570	5570	0
91	20240926	180000	869437090	5570	5570	5570	5570	0
92	20240926	175900	869437090	5570	5570	5570	5570	1147
93	20240926	175800	869437090	5570	5570	5570	5570	0
94	20240926	175700	869437090	5570	5570	5570	5570	0
95	20240926	175600	869437090	5570	5570	5570	5570	0
96	20240926	175500	869437090	5570	5570	5570	5570	0
97	20240926	175400	869437090	5570	5570	5570	5570	0
98	20240926	175300	869437090	5570	5570	5570	5570	0
99	20240926	175200	869437090	5570	5570	5570	5570	0
100	20240926	175100	869437090	5570	5570	5570	5570	0
101	20240926	175000	869437090	5570	5570	5570	5570	0
102	20240926	174900	869437090	5570	5570	5570	5570	0
103	20240926	174800	869437090	5570	5570	5570	5570	0
104	20240926	174700	869437090	5570	5570	5570	5570	0
105	20240926	174600	869437090	5570	5570	5570	5570	0
106	20240926	174500	869437090	5570	5570	5570	5570	0
107	20240926	174400	869437090	5570	5570	5570	5570	0
108	20240926	174300	869437090	5570	5570	5570	5570	0
109	20240926	174200	869437090	5570	5570	5570	5570	0
110	20240926	174100	869437090	5570	5570	5570	5570	0
111	20240926	174000	869437090	5570	5570	5570	5570	0
112	20240926	173900	869437090	5570	5570	5570	5570	0
113	20240926	173800	869437090	5570	5570	5570	5570	0
114	20240926	173700	869437090	5570	5570	5570	5570	0
115	20240926	173600	869437090	5570	5570	5570	5570	0
116	20240926	173500	869437090	5570	5570	5570	5570	0
117	20240926	173400	869437090	5570	5570	5570	5570	0
118	20240926	173300	869437090	5570	5570	5570	5570	0
119	20240926	173200	869437090	5570	5570	5570	5570	0
120	20240926	173100	869437090	5570	5570	5570	5570	0
121	20240926	173000	869437090	5570	5570	5570	5570	0
122	20240926	172900	869437090	5570	5570	5570	5570	1147
123	20240926	172800	869437090	5570	5570	5570	5570	0
124	20240926	172700	869437090	5570	5570	5570	5570	0
125	20240926	172600	869437090	5570	5570	5570	5570	0
126	20240926	172500	869437090	5570	5570	5570	5570	0
127	20240926	172400	869437090	5570	5570	5570	5570	0
128	20240926	172300	869437090	5570	5570	5570	5570	0
129	20240926	172200	869437090	5570	5570	5570	5570	0
130	20240926	172100	869437090	5570	5570	5570	5570	0
131	20240926	172000	869437090	5570	5570	5570	5570	0
132	20240926	171900	869437090	5570	5570	5570	5570	0
133	20240926	171800	869437090	5570	5570	5570	5570	0
134	20240926	171700	869437090	5570	5570	5570	5570	0
135	20240926	171600	869437090	5570	5570	5570	5570	0
136	20240926	171500	869437090	5570	5570	5570	5570	0
137	20240926	171400	869437090	5570	5570	5570	5570	0
138	20240926	171300	869437090	5570	5570	5570	5570	0
139	20240926	171200	869437090	5570	5570	5570	5570	0
140	20240926	171100	869437090	5570	5570	5570	5570	0
141	20240926	171000	869437090	5570	5570	5570	5570	0
142	20240926	170900	869437090	5570	5570	5570	5570	0
143	20240926	170800	869437090	5570	5570	5570	5570	0
144	20240926	170700	869437090	5570	5570	5570	5570	0
145	20240926	170600	869437090	5570	5570	5570	5570	0
146	20240926	170500	869437090	5570	5570	5570	5570	0
147	20240926	170400	869437090	5570	5570	5570	5570	0
148	20240926	170300	869437090	5570	5570	5570	5570	0
149	20240926	170200	869437090	5570	5570	5570	5570	0
150	20240926	170100	869437090	5570	5570	5570	5570	0
151	20240926	170000	869437090	5570	5570	5570	5570	0
152	20240926	165900	869437090	5570	5570	5570	5570	1147
153	20240926	165800	869437090	5570	5570	5570	5570	0
154	20240926	165700	869437090	5570	5570	5570	5570	0
155	20240926	165600	869437090	5570	5570	5570	5570	0
156	20240926	165500	869437090	5570	5570	5570	5570	0
157	20240926	165400	869437090	5570	5570	5570	5570	0
158	20240926	165300	869437090	5570	5570	5570	5570	0
159	20240926	165200	869437090	5570	5570	5570	5570	0
160	20240926	165100	869437090	5570	5570	5570	5570	0
161	20240926	165000	869437090	5570	5570	5570	5570	0
162	20240926	164900	869437090	5570	5570	5570	5570	0
163	20240926	164800	869437090	5570	5570	5570	5570	0
164	20240926	164700	869437090	5570	5570	5570	5570	0
165	20240926	164600	869437090	5570	5570	5570	5570	0
166	20240926	164500	869437090	5570	5570	5570	5570	0
167	20240926	164400	869437090	5570	5570	5570	5570	0
168	20240926	164300	869437090	5570	5570	5570	5570	0
169	20240926	164200	869437090	5570	5570	5570	5570	0
170	20240926	164100	869437090	5570	5570	5570	5570	0
171	20240926	164000	869437090	5570	5570	5570	5570	0
172	20240926	163900	869437090	5570	5570	5570	5570	0
173	20240926	163800	869437090	5570	5570	5570	5570	0
174	20240926	163700	869437090	5570	5570	5570	5570	0
175	20240926	163600	869437090	5570	5570	5570	5570	0
176	20240926	163500	869437090	5570	5570	5570	5570	0
177	20240926	163400	869437090	5570	5570	5570	5570	0
178	20240926	163300	869437090	5570	5570	5570	5570	0
179	20240926	163200	869437090	5570	5570	5570	5570	0
180	20240926	163100	869437090	5570	5570	5570	5570	0
181	20240926	163000	869437090	5570	5570	5570	5570	0
182	20240926	162900	869437090	5570	5570	5570	5570	1147
183	20240926	162800	869437090	5570	5570	5570	5570	0
184	20240926	162700	869437090	5570	5570	5570	5570	0
185	20240926	162600	869437090	5570	5570	5570	5570	0
186	20240926	162500	869437090	5570	5570	5570	5570	0
187	20240926	162400	869437090	5570	5570	5570	5570	0
188	20240926	162300	869437090	5570	5570	5570	5570	0
189	20240926	162200	869437090	5570	5570	5570	5570	0
190	20240926	162100	869437090	5570	5570	5570	5570	0
191	20240926	162000	869437090	5570	5570	5570	5570	0
192	20240926	161900	869437090	5570	5570	5570	5570	0
193	20240926	161800	869437090	5570	5570	5570	5570	0
194	20240926	161700	869437090	5570	5570	5570	5570	0
195	20240926	161600	869437090	5570	5570	5570	5570	0
196	20240926	161500	869437090	5570	5570	5570	5570	0
197	20240926	161400	869437090	5570	5570	5570	5570	0
198	20240926	161300	869437090	5570	5570	5570	5570	0
199	20240926	161200	869437090	5570	5570	5570	5570	0
200	20240926	161100	869437090	5570	5570	5570	5570	0
201	20240926	161000	869437090	5570	5570	5570	5570	0
202	20240926	160900	869437090	5570	5570	5570	5570	0
203	20240926	160800	869437090	5570	5570	5570	5570	0
204	20240926	160700	869437090	5570	5570	5570	5570	0
205	20240926	160600	869437090	5570	5570	5570	5570	0
206	20240926	160500	869437090	5570	5570	5570	5570	0
207	20240926	160400	869437090	5570	5570	5570	5570	0
208	20240926	160300	869437090	5570	5570	5570	5570	0
209	20240926	160200	869437090	5570	5570	5570	5570	0
210	20240926	160100	869437090	5570	5570	5570	5570	0
211	20240926	160000	869437090	5570	5570	5570	5570	0
212	20240926	155900	869437090	5570	5570	5570	5570	1147
213	20240926	155800	869437090	5570	5570	5570	5570	0
214	20240926	155700	869437090	5570	5570	5570	5570	0
215	20240926	155600	869437090	5570	5570	5570	5570	0
216	20240926	155500	869437090	5570	5570	5570	5570	0
217	20240926	155400	869437090	5570	5570	5570	5570	0
218	20240926	155300	869437090	5570	5570	5570	5570	0
219	20240926	155200	869437090	5570	5570	5570	5570	0
220	20240926	155100	869437090	5570	5570	5570	5570	0
221	20240926	155000	869437090	5570	5570	5570	5570	0
222	20240926	154900	869437090	5570	5570	5570	5570	0
223	20240926	154800	869437090	5570	5570	5570	5570	0
224	20240926	154700	869437090	5570	5570	5570	5570	0
225	20240926	154600	869437090	5570	5570	5570	5570	0
226	20240926	154500	869437090	5570	5570	5570	5570	0
227	20240926	154400	869437090	5570	5570	5570	5570	0
228	20240926	154300	869437090	5570	5570	5570	5570	0
229	20240926	154200	869437090	5570	5570	5570	5570	0
230	20240926	154100	869437090	5570	5570	5570	5570	0
231	20240926	154000	869437090	5570	5570	5570	5570	0
232	20240926	153900	869437090	5570	5570	5570	5570	0
233	20240926	153800	869437090	5570	5570	5570	5570	0
234	20240926	153700	869437090	5570	5570	5570	5570	0
235	20240926	153600	869437090	5570	5570	5570	5570	0
236	20240926	153500	869437090	5570	5570	5570	5570	0
237	20240926	153400	869437090	5570	5570	5570	5570	0
238	20240926	153300	869437090	5570	5570	5570	5570	0
239	20240926	153200	869437090	5570	5570	5570	5570	0
240	20240926	153100	869437090	5570	5570	5570	5570	0
241	20240926	153000	869437090	5570	5570	5570	5570	1147
242	20240926	152900	863048300	5550	5550	5550	5550	0
243	20240926	152800	863048300	5550	5550	5550	5550	0
244	20240926	152700	863048300	5550	5550	5550	5550	0
245	20240926	152600	863048300	5550	5550	5550	5550	0
246	20240926	152500	863048300	5550	5550	5550	5550	0
247	20240926	152400	863048300	5550	5550	5550	5550	0
248	20240926	152300	863048300	5550	5550	5550	5550	0
249	20240926	152200	863048300	5550	5550	5550	5550	0
250	20240926	152100	863048300	5550	5550	5550	5550	0
251	20240926	152000	863048300	5550	5550	5550	5550	0
252	20240926	151900	863048300	5550	5570	5570	5540	112
253	20240926	151800	862426660	5550	5550	5550	5550	181
254	20240926	151700	861422110	5540	5540	5570	5540	1313
255	20240926	151600	854128630	5540	5560	5560	5530	1834
256	20240926	151500	843970580	5560	5550	5560	5550	1023
257	20240926	151400	838292630	5560	5560	5560	5560	7
258	20240926	151300	838253710	5560	5560	5560	5560	1050
259	20240926	151200	832415710	5560	5560	5560	5560	30
260	20240926	151100	832248910	5560	5560	5560	5560	50
261	20240926	151000	831970910	5560	5560	5560	5560	1160
262	20240926	150900	825521310	5550	5550	5550	5550	44
263	20240926	150800	825277110	5550	5550	5550	5550	400
264	20240926	150700	823057110	5560	5560	5560	5560	0
265	20240926	150600	823057110	5560	5560	5560	5560	1276
266	20240926	150500	815962550	5560	5560	5560	5560	1805
267	20240926	150400	805926750	5560	5560	5560	5560	11
268	20240926	150300	805865590	5550	5550	5550	5550	132
269	20240926	150200	805132990	5560	5560	5560	5560	2642
270	20240926	150100	790443470	5560	5560	5560	5560	102
271	20240926	150000	789876350	5560	5550	5560	5550	344
272	20240926	145900	787964650	5550	5550	5550	5550	115
273	20240926	145800	787326400	5560	5560	5560	5560	20
274	20240926	145700	787215200	5550	5550	5550	5550	31
275	20240926	145600	787043150	5550	5550	5550	5550	10
276	20240926	145500	786987650	5550	5550	5550	5550	10
277	20240926	145400	786932150	5560	5560	5560	5560	30
278	20240926	145300	786765350	5560	5560	5560	5560	0
279	20240926	145200	786765350	5560	5560	5560	5560	235
280	20240926	145100	785458750	5560	5560	5560	5560	240
281	20240926	145000	784124350	5550	5550	5550	5550	47
282	20240926	144900	783863500	5550	5560	5560	5550	51
283	20240926	144800	783579950	5560	5560	5560	5560	102
284	20240926	144700	783012830	5540	5540	5540	5540	0
285	20240926	144600	783012830	5540	5540	5540	5540	0
286	20240926	144500	783012830	5540	5540	5540	5540	50
287	20240926	144400	782735830	5540	5540	5540	5540	0
288	20240926	144300	782735830	5540	5540	5540	5540	492
289	20240926	144200	780010150	5540	5560	5560	5540	241
290	20240926	144100	778673160	5560	5560	5560	5560	0
291	20240926	144000	778673160	5560	5560	5560	5560	0
292	20240926	143900	778673160	5560	5560	5560	5560	1
293	20240926	143800	778667600	5570	5570	5570	5570	0
294	20240926	143700	778667600	5570	5550	5570	5550	114
295	20240926	143600	778034880	5560	5560	5560	5560	82
296	20240926	143500	777578960	5560	5550	5560	5550	212
297	20240926	143400	776401300	5550	5550	5550	5550	356
298	20240926	143300	774425500	5550	5550	5550	5550	243
299	20240926	143200	773076850	5550	5550	5550	5550	0
300	20240926	143100	773076850	5550	5560	5570	5550	515
301	20240926	143000	770208550	5570	5570	5570	5570	10
302	20240926	142900	770152850	5570	5570	5570	5570	0
303	20240926	142800	770152850	5570	5570	5570	5570	0
304	20240926	142700	770152850	5570	5570	5570	5570	0
305	20240926	142600	770152850	5570	5570	5570	5570	20
306	20240926	142500	770041450	5580	5570	5580	5570	1598
307	20240926	142400	761137650	5570	5570	5570	5570	35
308	20240926	142300	760942700	5570	5570	5570	5570	0
309	20240926	142200	760942700	5570	5570	5570	5560	262
310	20240926	142100	759484330	5570	5570	5570	5570	227
311	20240926	142000	758219940	5570	5570	5570	5570	0
312	20240926	141900	758219940	5570	5570	5570	5570	500
313	20240926	141800	755434940	5570	5570	5570	5570	0
314	20240926	141700	755434940	5570	5570	5570	5570	1000
315	20240926	141600	749864940	5540	5560	5560	5540	912
316	20240926	141500	744796460	5530	5530	5530	5530	0
317	20240926	141400	744796460	5530	5530	5530	5530	0
318	20240926	141300	744796460	5530	5530	5530	5530	200
319	20240926	141200	743690460	5530	5530	5530	5530	0
320	20240926	141100	743690460	5530	5540	5540	5530	500
321	20240926	141000	740923400	5550	5550	5550	5550	254
322	20240926	140900	739513700	5540	5540	5540	5540	100
323	20240926	140800	738959700	5540	5560	5560	5540	1022
324	20240926	140700	733290220	5560	5560	5560	5560	5
325	20240926	140600	733262420	5560	5560	5560	5560	0
326	20240926	140500	733262420	5560	5560	5560	5560	249
327	20240926	140400	731877980	5560	5560	5560	5560	0
328	20240926	140300	731877980	5560	5560	5560	5560	0
329	20240926	140200	731877980	5560	5550	5560	5550	39
330	20240926	140100	731661160	5560	5560	5560	5560	0
331	20240926	140000	731661160	5560	5560	5560	5560	0
332	20240926	135900	731661160	5560	5560	5560	5560	0
333	20240926	135800	731661160	5560	5560	5560	5560	12
334	20240926	135700	731594440	5560	5560	5560	5560	138
335	20240926	135600	730827160	5560	5560	5560	5560	7
336	20240926	135500	730788240	5550	5550	5550	5550	0
337	20240926	135400	730788240	5550	5550	5550	5550	0
338	20240926	135300	730788240	5550	5550	5550	5550	2
339	20240926	135200	730777140	5550	5560	5560	5540	832
340	20240926	135100	726164500	5560	5560	5560	5560	0
341	20240926	135000	726164500	5560	5560	5560	5560	161
342	20240926	134900	725269340	5560	5560	5560	5560	87
343	20240926	134800	724785620	5560	5560	5560	5560	0
344	20240926	134700	724785620	5560	5560	5560	5560	0
345	20240926	134600	724785620	5560	5560	5560	5560	380
346	20240926	134500	722672820	5570	5560	5570	5560	275
347	20240926	134400	721141370	5560	5560	5560	5560	0
348	20240926	134300	721141370	5560	5560	5560	5560	100
349	20240926	134200	720585370	5560	5560	5560	5560	50
350	20240926	134100	720307370	5550	5550	5550	5550	110
351	20240926	134000	719696870	5550	5570	5570	5550	231
352	20240926	133900	718410220	5570	5550	5570	5550	601
353	20240926	133800	715064650	5570	5570	5570	5570	16
354	20240926	133700	714975530	5580	5580	5580	5580	0
355	20240926	133600	714975530	5580	5580	5580	5580	786
356	20240926	133500	710589650	5580	5570	5580	5570	1600
357	20240926	133400	701665850	5570	5570	5570	5570	500
358	20240926	133300	698880850	5550	5550	5550	5550	743
359	20240926	133200	694757200	5580	5580	5580	5580	100
360	20240926	133100	694199200	5580	5550	5580	5550	1000
361	20240926	133000	688634780	5540	5540	5540	5540	7
362	20240926	132900	688596000	5540	5540	5540	5540	200
363	20240926	132800	687488000	5530	5530	5530	5530	90
364	20240926	132700	686990300	5530	5530	5530	5530	0
365	20240926	132600	686990300	5530	5530	5530	5530	84
366	20240926	132500	686525780	5540	5540	5540	5540	10
367	20240926	132400	686470380	5530	5520	5530	5520	216
368	20240926	132300	685276900	5530	5530	5530	5530	0
369	20240926	132200	685276900	5530	5530	5530	5530	0
370	20240926	132100	685276900	5530	5530	5530	5530	0
371	20240926	132000	685276900	5530	5530	5530	5530	0
372	20240926	131900	685276900	5530	5530	5530	5530	10
373	20240926	131800	685221600	5540	5530	5540	5530	2284
374	20240926	131700	672573710	5520	5520	5520	5520	0
375	20240926	131600	672573710	5520	5520	5520	5520	125
376	20240926	131500	671883710	5530	5530	5530	5530	0
377	20240926	131400	671883710	5530	5530	5530	5530	6
378	20240926	131300	671850530	5520	5520	5520	5520	100
379	20240926	131200	671298530	5510	5510	5510	5510	10
380	20240926	131100	671243430	5520	5520	5520	5520	0
381	20240926	131000	671243430	5520	5520	5520	5520	2
382	20240926	130900	671232390	5530	5530	5530	5530	0
383	20240926	130800	671232390	5530	5530	5530	5530	0
384	20240926	130700	671232390	5530	5530	5530	5530	8
385	20240926	130600	671188150	5530	5530	5530	5530	0
386	20240926	130500	671188150	5530	5530	5530	5530	1
387	20240926	130400	671182620	5520	5520	5520	5520	10
388	20240926	130300	671127420	5510	5510	5510	5510	88
389	20240926	130200	670642540	5530	5520	5530	5510	334
390	20240926	130100	668798140	5520	5520	5520	5520	20
391	20240926	130000	668687740	5520	5520	5520	5520	5
392	20240926	125900	668660140	5530	5510	5530	5510	27
393	20240926	125800	668511330	5510	5510	5510	5510	0
394	20240926	125700	668511330	5510	5520	5520	5510	1204
395	20240926	125600	661871290	5510	5510	5510	5510	0
396	20240926	125500	661871290	5510	5510	5510	5510	9
397	20240926	125400	661821700	5510	5510	5510	5510	0
398	20240926	125300	661821700	5510	5510	5510	5510	0
399	20240926	125200	661821700	5510	5510	5510	5510	10
400	20240926	125100	661766600	5510	5520	5520	5510	286
401	20240926	125000	660190420	5530	5520	5530	5520	220
402	20240926	124900	658975820	5530	5530	5530	5530	172
403	20240926	124800	658024660	5530	5530	5530	5530	0
404	20240926	124700	658024660	5530	5530	5530	5530	190
405	20240926	124600	656973960	5530	5530	5530	5530	70
406	20240926	124500	656586860	5540	5540	5540	5540	10
407	20240926	124400	656531460	5530	5530	5530	5530	4
408	20240926	124300	656509340	5530	5540	5540	5530	67
409	20240926	124200	656138820	5530	5530	5530	5530	405
410	20240926	124100	653899170	5530	5530	5530	5530	100
411	20240926	124000	653346170	5540	5540	5540	5540	0
412	20240926	123900	653346170	5540	5540	5540	5540	1
413	20240926	123800	653340630	5540	5540	5540	5540	0
414	20240926	123700	653340630	5540	5540	5540	5540	5
415	20240926	123600	653312930	5530	5530	5530	5530	179
416	20240926	123500	652323060	5540	5540	5540	5540	51
417	20240926	123400	652040520	5540	5540	5540	5540	36
418	20240926	123300	651841080	5540	5540	5540	5540	0
419	20240926	123200	651841080	5540	5540	5540	5540	0
420	20240926	123100	651841080	5540	5540	5540	5540	219
421	20240926	123000	650627820	5540	5540	5540	5530	27
422	20240926	122900	650478250	5520	5520	5520	5520	0
423	20240926	122800	650478250	5520	5530	5530	5520	127
424	20240926	122700	649777180	5520	5520	5520	5520	0
425	20240926	122600	649777180	5520	5530	5530	5520	93
426	20240926	122500	649262990	5540	5540	5540	5540	0
427	20240926	122400	649262990	5540	5540	5540	5540	0
428	20240926	122300	649262990	5540	5540	5540	5540	56
429	20240926	122200	648952750	5550	5550	5550	5550	0
430	20240926	122100	648952750	5550	5540	5550	5540	16
431	20240926	122000	648864100	5550	5550	5550	5550	240
432	20240926	121900	647532100	5550	5550	5550	5550	30
433	20240926	121800	647365600	5550	5550	5550	5550	500
434	20240926	121700	644590600	5550	5550	5550	5550	500
435	20240926	121600	641815600	5540	5540	5540	5540	401
436	20240926	121500	639594060	5540	5540	5540	5540	18
437	20240926	121400	639494340	5530	5530	5530	5530	1079
438	20240926	121300	633527470	5530	5530	5530	5530	0
439	20240926	121200	633527470	5530	5530	5530	5530	0
440	20240926	121100	633527470	5530	5510	5530	5510	156
441	20240926	121000	632666920	5510	5510	5510	5510	0
442	20240926	120900	632666920	5510	5510	5510	5510	0
443	20240926	120800	632666920	5510	5510	5510	5510	0
444	20240926	120700	632666920	5510	5510	5510	5510	0
445	20240926	120600	632666920	5510	5510	5510	5510	275
446	20240926	120500	631151670	5510	5510	5510	5510	20
447	20240926	120400	631041470	5520	5520	5520	5520	13
448	20240926	120300	630969710	5530	5530	5530	5530	0
449	20240926	120200	630969710	5530	5530	5530	5530	650
450	20240926	120100	627375210	5530	5530	5530	5530	1
451	20240926	120000	627369680	5530	5530	5530	5530	12
452	20240926	115900	627303320	5530	5530	5530	5530	0
453	20240926	115800	627303320	5530	5530	5530	5530	0
454	20240926	115700	627303320	5530	5530	5530	5530	0
455	20240926	115600	627303320	5530	5530	5530	5530	574
456	20240926	115500	624129100	5530	5530	5530	5530	88
457	20240926	115400	623642460	5520	5510	5520	5510	1791
458	20240926	115300	613773200	5530	5540	5540	5530	261
459	20240926	115200	612329770	5530	5530	5530	5530	210
460	20240926	115100	611168470	5540	5560	5560	5540	427
461	20240926	115000	608801530	5600	5590	5600	5590	191
462	20240926	114900	607733330	5600	5590	5600	5590	3129
463	20240926	114800	590211250	5590	5520	5600	5520	9408
464	20240926	114700	537866040	5520	5520	5520	5490	324
465	20240926	114600	536078370	5520	5500	5520	5500	5440
466	20240926	114500	506123500	5500	5500	5500	5500	40
467	20240926	114400	505903500	5500	5500	5500	5500	100
468	20240926	114300	505353500	5500	5500	5500	5500	0
469	20240926	114200	505353500	5500	5500	5500	5500	99
470	20240926	114100	504809000	5490	5490	5490	5490	2
471	20240926	114000	504798020	5490	5490	5500	5490	206
472	20240926	113900	503667070	5490	5480	5490	5480	1254
473	20240926	113800	496783670	5480	5480	5480	5480	45
474	20240926	113700	496537070	5470	5470	5470	5470	474
475	20240926	113600	493944290	5470	5470	5470	5470	0
476	20240926	113500	493944290	5470	5490	5490	5470	2
477	20240926	113400	493933330	5460	5460	5460	5460	0
478	20240926	113300	493933330	5460	5470	5490	5460	11671
479	20240926	113200	430043230	5460	5460	5460	5460	0
480	20240926	113100	430043230	5460	5460	5460	5460	0
481	20240926	113000	430043230	5460	5460	5460	5460	0
482	20240926	112900	430043230	5460	5460	5460	5460	54
483	20240926	112800	429748390	5460	5460	5460	5460	1
484	20240926	112700	429742930	5460	5460	5460	5460	1
485	20240926	112600	429737470	5470	5470	5470	5470	0
486	20240926	112500	429737470	5470	5470	5470	5470	1
487	20240926	112400	429732000	5460	5460	5460	5460	0
488	20240926	112300	429732000	5460	5460	5460	5460	0
489	20240926	112200	429732000	5460	5460	5460	5460	106
490	20240926	112100	429153240	5460	5460	5460	5460	50
491	20240926	112000	428880240	5460	5460	5460	5460	0
492	20240926	111900	428880240	5460	5460	5460	5460	0
493	20240926	111800	428880240	5460	5460	5460	5460	1
494	20240926	111700	428874780	5470	5470	5470	5470	0
495	20240926	111600	428874780	5470	5470	5470	5470	0
496	20240926	111500	428874780	5470	5470	5470	5470	67
497	20240926	111400	428508290	5470	5470	5470	5470	0
498	20240926	111300	428508290	5470	5460	5470	5460	108
499	20240926	111200	427918510	5470	5470	5470	5470	0
500	20240926	111100	427918510	5470	5470	5470	5470	13
501	20240926	111000	427847400	5470	5460	5470	5460	562
502	20240926	110900	424776260	5470	5470	5470	5470	14
503	20240926	110800	424699680	5460	5460	5460	5460	0
504	20240926	110700	424699680	5460	5460	5460	5460	50
505	20240926	110600	424426680	5460	5460	5460	5460	10
506	20240926	110500	424372080	5470	5470	5470	5470	200
507	20240926	110400	423278080	5460	5460	5460	5460	21
508	20240926	110300	423163420	5460	5470	5470	5460	103
509	20240926	110200	422601010	5470	5450	5470	5450	501
510	20240926	110100	419870540	5470	5470	5470	5470	5
511	20240926	110000	419843190	5470	5470	5470	5470	0
512	20240926	105900	419843190	5470	5470	5470	5470	18
513	20240926	105800	419744730	5470	5460	5470	5460	24
514	20240926	105700	419613500	5460	5460	5460	5460	0
515	20240926	105600	419613500	5460	5460	5460	5460	5
516	20240926	105500	419586200	5460	5470	5470	5460	232
517	20240926	105400	418319230	5470	5470	5470	5470	30
518	20240926	105300	418155130	5470	5470	5470	5470	1325
519	20240926	105200	410907380	5470	5470	5470	5470	5
520	20240926	105100	410880030	5470	5470	5470	5460	261
521	20240926	105000	409454760	5470	5470	5470	5470	54
522	20240926	104900	409159380	5470	5470	5470	5470	5
523	20240926	104800	409132030	5470	5450	5470	5450	840
524	20240926	104700	404545540	5450	5450	5450	5450	1042
525	20240926	104600	398866640	5450	5450	5450	5450	1
526	20240926	104500	398861190	5450	5450	5450	5450	1
527	20240926	104400	398855740	5450	5450	5450	5450	1478
528	20240926	104300	390800640	5450	5450	5450	5450	71
529	20240926	104200	390413690	5460	5460	5460	5460	0
530	20240926	104100	390413690	5460	5460	5460	5460	10
531	20240926	104000	390359090	5450	5440	5450	5440	189
532	20240926	103900	389330040	5450	5450	5450	5450	1133
533	20240926	103800	383155190	5450	5450	5450	5450	6
534	20240926	103700	383122490	5450	5450	5450	5450	0
535	20240926	103600	383122490	5450	5450	5450	5450	150
536	20240926	103500	382304990	5450	5450	5450	5450	0
537	20240926	103400	382304990	5450	5450	5460	5450	22
538	20240926	103300	382185080	5450	5450	5450	5450	2
539	20240926	103200	382174180	5460	5460	5460	5460	0
540	20240926	103100	382174180	5460	5460	5460	5460	0
541	20240926	103000	382174180	5460	5460	5460	5460	500
542	20240926	102900	379444180	5460	5460	5460	5460	11
543	20240926	102800	379384120	5420	5430	5430	5420	1394
544	20240926	102700	371815400	5480	5480	5480	5480	0
545	20240926	102600	371815400	5480	5480	5480	5480	0
546	20240926	102500	371815400	5480	5480	5480	5480	100
547	20240926	102400	371267400	5480	5480	5480	5480	2
548	20240926	102300	371256440	5410	5470	5470	5410	8253
549	20240926	102200	326355600	5470	5470	5470	5470	2
550	20240926	102100	326344660	5500	5500	5500	5500	0
551	20240926	102000	326344660	5500	5500	5500	5500	0
552	20240926	101900	326344660	5500	5500	5500	5500	30
553	20240926	101800	326179660	5500	5490	5500	5490	237
554	20240926	101700	324878520	5490	5490	5490	5490	100
555	20240926	101600	324329520	5500	5500	5500	5500	1
556	20240926	101500	324324020	5500	5500	5500	5500	10
557	20240926	101400	324269020	5470	5480	5490	5470	3464
558	20240926	101300	305251750	5470	5470	5470	5470	415
559	20240926	101200	302981700	5460	5460	5460	5460	0
560	20240926	101100	302981700	5460	5460	5460	5460	22
561	20240926	101000	302861580	5470	5470	5470	5470	0
562	20240926	100900	302861580	5470	5470	5470	5470	6
563	20240926	100800	302828760	5470	5460	5470	5460	40
564	20240926	100700	302609970	5450	5450	5460	5450	261
565	20240926	100600	301187470	5450	5450	5450	5450	5
566	20240926	100500	301160220	5440	5440	5440	5440	0
567	20240926	100400	301160220	5440	5440	5440	5440	30
568	20240926	100300	300997020	5440	5440	5440	5440	592
569	20240926	100200	297776540	5450	5450	5450	5450	108
570	20240926	100100	297187940	5450	5450	5450	5450	30
571	20240926	100000	297024440	5440	5440	5440	5440	84
572	20240926	095900	296567480	5440	5440	5440	5440	0
573	20240926	095800	296567480	5440	5450	5450	5440	144
574	20240926	095700	295784020	5460	5440	5460	5440	50
575	20240926	095600	295511420	5440	5450	5450	5440	100
576	20240926	095500	294966680	5450	5460	5460	5450	1509
577	20240926	095400	286737540	5460	5470	5470	5460	1922
578	20240926	095300	276236370	5470	5470	5470	5470	802
579	20240926	095200	271849430	5470	5480	5480	5470	956
580	20240926	095100	266616610	5480	5500	5500	5480	1449
581	20240926	095000	258663980	5500	5500	5500	5500	120
582	20240926	094900	258003980	5500	5500	5500	5500	100
583	20240926	094800	257453980	5490	5490	5490	5490	100
584	20240926	094700	256904980	5490	5490	5490	5490	132
585	20240926	094600	256180300	5490	5500	5500	5490	523
586	20240926	094500	253308090	5510	5510	5510	5510	121
587	20240926	094400	252641380	5510	5540	5540	5510	1711
588	20240926	094300	243196540	5540	5520	5550	5520	399
589	20240926	094200	240985730	5550	5520	5550	5520	2445
590	20240926	094100	227471910	5520	5520	5520	5520	2033
591	20240926	094000	216249750	5520	5510	5520	5510	1148
592	20240926	093900	209917660	5500	5500	5500	5500	500
593	20240926	093800	207167660	5500	5510	5510	5500	30
594	20240926	093700	207002370	5510	5510	5510	5510	99
595	20240926	093600	206456880	5500	5500	5510	5500	561
596	20240926	093500	203370680	5510	5500	5510	5500	202
597	20240926	093400	202257680	5500	5520	5520	5500	566
598	20240926	093300	199139100	5520	5500	5520	5500	1214
599	20240926	093200	192440540	5500	5490	5500	5490	489
600	20240926	093100	189751540	5500	5510	5510	5500	283
601	20240926	093000	188192230	5510	5510	5520	5510	190
602	20240926	092900	187145230	5510	5510	5510	5500	565
603	20240926	092800	184032380	5510	5500	5510	5500	55
604	20240926	092700	183729500	5500	5500	5500	5500	210
605	20240926	092600	182574500	5490	5490	5490	5490	1488
606	20240926	092500	174405380	5500	5510	5530	5490	520
607	20240926	092400	171542310	5510	5500	5530	5500	4600
608	20240926	092300	146181180	5500	5500	5510	5500	333
609	20240926	092200	144349400	5510	5450	5510	5440	5370
610	20240926	092100	114871550	5440	5470	5480	5430	2400
611	20240926	092000	101769670	5420	5440	5440	5420	1000
612	20240926	091900	96336740	5460	5450	5460	5440	1649
613	20240926	091800	87341240	5450	5460	5460	5450	575
614	20240926	091700	84201780	5460	5460	5460	5460	21
615	20240926	091600	84087120	5460	5460	5460	5460	413
616	20240926	091500	81832140	5460	5470	5470	5460	1329
617	20240926	091400	74563200	5470	5470	5490	5470	1160
618	20240926	091300	68196000	5460	5490	5490	5460	72
619	20240926	091200	67801860	5490	5460	5490	5460	2003
620	20240926	091100	56827290	5450	5450	5450	5450	169
621	20240926	091000	55906240	5430	5430	5430	5430	0
622	20240926	090900	55906240	5430	5430	5430	5430	1000
623	20240926	090800	50476240	5430	5440	5440	5430	42
624	20240926	090700	50248100	5470	5470	5480	5420	1044
625	20240926	090600	44535740	5470	5450	5470	5430	1534
626	20240926	090500	36175130	5430	5440	5450	5430	2114
627	20240926	090400	24655650	5440	5460	5470	5440	1148
628	20240926	090300	18396910	5460	5470	5480	5460	431
629	20240926	090200	16039900	5460	5450	5460	5450	692
630	20240926	090100	12263580	5450	5410	5450	5410	707
631	20240926	090000	8411840	5430	5410	5430	5410	1553