KissMeData/119830/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	201700	651437390	5570	5570	5570	5570	511
3	20240926	201600	651437390	5570	5570	5570	5570	0
4	20240926	201500	651437390	5570	5570	5570	5570	0
5	20240926	201400	651437390	5570	5570	5570	5570	0
6	20240926	201300	651437390	5570	5570	5570	5570	0
7	20240926	201200	651437390	5570	5570	5570	5570	0
8	20240926	201100	651437390	5570	5570	5570	5570	0
9	20240926	201000	651437390	5570	5570	5570	5570	0
10	20240926	200900	651437390	5570	5570	5570	5570	0
11	20240926	200800	651437390	5570	5570	5570	5570	0
12	20240926	200700	651437390	5570	5570	5570	5570	0
13	20240926	200600	651437390	5570	5570	5570	5570	0
14	20240926	200500	651437390	5570	5570	5570	5570	0
15	20240926	200400	651437390	5570	5570	5570	5570	0
16	20240926	200300	651437390	5570	5570	5570	5570	0
17	20240926	200200	651437390	5570	5570	5570	5570	0
18	20240926	200100	651437390	5570	5570	5570	5570	0
19	20240926	200000	651437390	5570	5570	5570	5570	0
20	20240926	195900	651437390	5570	5570	5570	5570	0
21	20240926	195800	651437390	5570	5570	5570	5570	0
22	20240926	195700	651437390	5570	5570	5570	5570	0
23	20240926	195600	651437390	5570	5570	5570	5570	0
24	20240926	195500	651437390	5570	5570	5570	5570	0
25	20240926	195400	651437390	5570	5570	5570	5570	0
26	20240926	195300	651437390	5570	5570	5570	5570	0
27	20240926	195200	651437390	5570	5570	5570	5570	0
28	20240926	195100	651437390	5570	5570	5570	5570	0
29	20240926	195000	651437390	5570	5570	5570	5570	0
30	20240926	194900	651437390	5570	5570	5570	5570	0
31	20240926	194800	651437390	5570	5570	5570	5570	0
32	20240926	194700	651437390	5570	5570	5570	5570	511
33	20240926	194600	651437390	5570	5570	5570	5570	0
34	20240926	194500	651437390	5570	5570	5570	5570	0
35	20240926	194400	651437390	5570	5570	5570	5570	0
36	20240926	194300	651437390	5570	5570	5570	5570	0
37	20240926	194200	651437390	5570	5570	5570	5570	0
38	20240926	194100	651437390	5570	5570	5570	5570	0
39	20240926	194000	651437390	5570	5570	5570	5570	0
40	20240926	193900	651437390	5570	5570	5570	5570	0
41	20240926	193800	651437390	5570	5570	5570	5570	0
42	20240926	193700	651437390	5570	5570	5570	5570	0
43	20240926	193600	651437390	5570	5570	5570	5570	0
44	20240926	193500	651437390	5570	5570	5570	5570	0
45	20240926	193400	651437390	5570	5570	5570	5570	0
46	20240926	193300	651437390	5570	5570	5570	5570	0
47	20240926	193200	651437390	5570	5570	5570	5570	0
48	20240926	193100	651437390	5570	5570	5570	5570	0
49	20240926	193000	651437390	5570	5570	5570	5570	0
50	20240926	192900	651437390	5570	5570	5570	5570	0
51	20240926	192800	651437390	5570	5570	5570	5570	0
52	20240926	192700	651437390	5570	5570	5570	5570	0
53	20240926	192600	651437390	5570	5570	5570	5570	0
54	20240926	192500	651437390	5570	5570	5570	5570	0
55	20240926	192400	651437390	5570	5570	5570	5570	0
56	20240926	192300	651437390	5570	5570	5570	5570	0
57	20240926	192200	651437390	5570	5570	5570	5570	0
58	20240926	192100	651437390	5570	5570	5570	5570	0
59	20240926	192000	651437390	5570	5570	5570	5570	0
60	20240926	191900	651437390	5570	5570	5570	5570	0
61	20240926	191800	651437390	5570	5570	5570	5570	0
62	20240926	191700	651437390	5570	5570	5570	5570	511
63	20240926	191600	651437390	5570	5570	5570	5570	0
64	20240926	191500	651437390	5570	5570	5570	5570	0
65	20240926	191400	651437390	5570	5570	5570	5570	0
66	20240926	191300	651437390	5570	5570	5570	5570	0
67	20240926	191200	651437390	5570	5570	5570	5570	0
68	20240926	191100	651437390	5570	5570	5570	5570	0
69	20240926	191000	651437390	5570	5570	5570	5570	0
70	20240926	190900	651437390	5570	5570	5570	5570	0
71	20240926	190800	651437390	5570	5570	5570	5570	0
72	20240926	190700	651437390	5570	5570	5570	5570	0
73	20240926	190600	651437390	5570	5570	5570	5570	0
74	20240926	190500	651437390	5570	5570	5570	5570	0
75	20240926	190400	651437390	5570	5570	5570	5570	0
76	20240926	190300	651437390	5570	5570	5570	5570	0
77	20240926	190200	651437390	5570	5570	5570	5570	0
78	20240926	190100	651437390	5570	5570	5570	5570	0
79	20240926	190000	651437390	5570	5570	5570	5570	0
80	20240926	185900	651437390	5570	5570	5570	5570	0
81	20240926	185800	651437390	5570	5570	5570	5570	0
82	20240926	185700	651437390	5570	5570	5570	5570	0
83	20240926	185600	651437390	5570	5570	5570	5570	0
84	20240926	185500	651437390	5570	5570	5570	5570	0
85	20240926	185400	651437390	5570	5570	5570	5570	0
86	20240926	185300	651437390	5570	5570	5570	5570	0
87	20240926	185200	651437390	5570	5570	5570	5570	0
88	20240926	185100	651437390	5570	5570	5570	5570	0
89	20240926	185000	651437390	5570	5570	5570	5570	0
90	20240926	184900	651437390	5570	5570	5570	5570	0
91	20240926	184800	651437390	5570	5570	5570	5570	0
92	20240926	184700	651437390	5570	5570	5570	5570	511
93	20240926	184600	651437390	5570	5570	5570	5570	0
94	20240926	184500	651437390	5570	5570	5570	5570	0
95	20240926	184400	651437390	5570	5570	5570	5570	0
96	20240926	184300	651437390	5570	5570	5570	5570	0
97	20240926	184200	651437390	5570	5570	5570	5570	0
98	20240926	184100	651437390	5570	5570	5570	5570	0
99	20240926	184000	651437390	5570	5570	5570	5570	0
100	20240926	183900	651437390	5570	5570	5570	5570	0
101	20240926	183800	651437390	5570	5570	5570	5570	0
102	20240926	183700	651437390	5570	5570	5570	5570	0
103	20240926	183600	651437390	5570	5570	5570	5570	0
104	20240926	183500	651437390	5570	5570	5570	5570	0
105	20240926	183400	651437390	5570	5570	5570	5570	0
106	20240926	183300	651437390	5570	5570	5570	5570	0
107	20240926	183200	651437390	5570	5570	5570	5570	0
108	20240926	183100	651437390	5570	5570	5570	5570	0
109	20240926	183000	651437390	5570	5570	5570	5570	0
110	20240926	182900	651437390	5570	5570	5570	5570	0
111	20240926	182800	651437390	5570	5570	5570	5570	0
112	20240926	182700	651437390	5570	5570	5570	5570	0
113	20240926	182600	651437390	5570	5570	5570	5570	0
114	20240926	182500	651437390	5570	5570	5570	5570	0
115	20240926	182400	651437390	5570	5570	5570	5570	0
116	20240926	182300	651437390	5570	5570	5570	5570	0
117	20240926	182200	651437390	5570	5570	5570	5570	0
118	20240926	182100	651437390	5570	5570	5570	5570	0
119	20240926	182000	651437390	5570	5570	5570	5570	0
120	20240926	181900	651437390	5570	5570	5570	5570	0
121	20240926	181800	651437390	5570	5570	5570	5570	0
122	20240926	181700	651437390	5570	5570	5570	5570	511
123	20240926	181600	651437390	5570	5570	5570	5570	0
124	20240926	181500	651437390	5570	5570	5570	5570	0
125	20240926	181400	651437390	5570	5570	5570	5570	0
126	20240926	181300	651437390	5570	5570	5570	5570	0
127	20240926	181200	651437390	5570	5570	5570	5570	0
128	20240926	181100	651437390	5570	5570	5570	5570	0
129	20240926	181000	651437390	5570	5570	5570	5570	0
130	20240926	180900	651437390	5570	5570	5570	5570	0
131	20240926	180800	651437390	5570	5570	5570	5570	0
132	20240926	180700	651437390	5570	5570	5570	5570	0
133	20240926	180600	651437390	5570	5570	5570	5570	0
134	20240926	180500	651437390	5570	5570	5570	5570	0
135	20240926	180400	651437390	5570	5570	5570	5570	0
136	20240926	180300	651437390	5570	5570	5570	5570	0
137	20240926	180200	651437390	5570	5570	5570	5570	0
138	20240926	180100	651437390	5570	5570	5570	5570	0
139	20240926	180000	651437390	5570	5570	5570	5570	0
140	20240926	175900	651437390	5570	5570	5570	5570	0
141	20240926	175800	651437390	5570	5570	5570	5570	0
142	20240926	175700	651437390	5570	5570	5570	5570	0
143	20240926	175600	651437390	5570	5570	5570	5570	0
144	20240926	175500	651437390	5570	5570	5570	5570	0
145	20240926	175400	651437390	5570	5570	5570	5570	0
146	20240926	175300	651437390	5570	5570	5570	5570	0
147	20240926	175200	651437390	5570	5570	5570	5570	0
148	20240926	175100	651437390	5570	5570	5570	5570	0
149	20240926	175000	651437390	5570	5570	5570	5570	0
150	20240926	174900	651437390	5570	5570	5570	5570	0
151	20240926	174800	651437390	5570	5570	5570	5570	0
152	20240926	174700	651437390	5570	5570	5570	5570	511
153	20240926	174600	651437390	5570	5570	5570	5570	0
154	20240926	174500	651437390	5570	5570	5570	5570	0
155	20240926	174400	651437390	5570	5570	5570	5570	0
156	20240926	174300	651437390	5570	5570	5570	5570	0
157	20240926	174200	651437390	5570	5570	5570	5570	0
158	20240926	174100	651437390	5570	5570	5570	5570	0
159	20240926	174000	651437390	5570	5570	5570	5570	0
160	20240926	173900	651437390	5570	5570	5570	5570	0
161	20240926	173800	651437390	5570	5570	5570	5570	0
162	20240926	173700	651437390	5570	5570	5570	5570	0
163	20240926	173600	651437390	5570	5570	5570	5570	0
164	20240926	173500	651437390	5570	5570	5570	5570	0
165	20240926	173400	651437390	5570	5570	5570	5570	0
166	20240926	173300	651437390	5570	5570	5570	5570	0
167	20240926	173200	651437390	5570	5570	5570	5570	0
168	20240926	173100	651437390	5570	5570	5570	5570	0
169	20240926	173000	651437390	5570	5570	5570	5570	0
170	20240926	172900	651437390	5570	5570	5570	5570	0
171	20240926	172800	651437390	5570	5570	5570	5570	0
172	20240926	172700	651437390	5570	5570	5570	5570	0
173	20240926	172600	651437390	5570	5570	5570	5570	0
174	20240926	172500	651437390	5570	5570	5570	5570	0
175	20240926	172400	651437390	5570	5570	5570	5570	0
176	20240926	172300	651437390	5570	5570	5570	5570	0
177	20240926	172200	651437390	5570	5570	5570	5570	0
178	20240926	172100	651437390	5570	5570	5570	5570	0
179	20240926	172000	651437390	5570	5570	5570	5570	0
180	20240926	171900	651437390	5570	5570	5570	5570	0
181	20240926	171800	651437390	5570	5570	5570	5570	0
182	20240926	171700	651437390	5570	5570	5570	5570	511
183	20240926	171600	651437390	5570	5570	5570	5570	0
184	20240926	171500	651437390	5570	5570	5570	5570	0
185	20240926	171400	651437390	5570	5570	5570	5570	0
186	20240926	171300	651437390	5570	5570	5570	5570	0
187	20240926	171200	651437390	5570	5570	5570	5570	0
188	20240926	171100	651437390	5570	5570	5570	5570	0
189	20240926	171000	651437390	5570	5570	5570	5570	0
190	20240926	170900	651437390	5570	5570	5570	5570	0
191	20240926	170800	651437390	5570	5570	5570	5570	0
192	20240926	170700	651437390	5570	5570	5570	5570	0
193	20240926	170600	651437390	5570	5570	5570	5570	0
194	20240926	170500	651437390	5570	5570	5570	5570	0
195	20240926	170400	651437390	5570	5570	5570	5570	0
196	20240926	170300	651437390	5570	5570	5570	5570	0
197	20240926	170200	651437390	5570	5570	5570	5570	0
198	20240926	170100	651437390	5570	5570	5570	5570	0
199	20240926	170000	651437390	5570	5570	5570	5570	0
200	20240926	165900	651437390	5570	5570	5570	5570	0
201	20240926	165800	651437390	5570	5570	5570	5570	0
202	20240926	165700	651437390	5570	5570	5570	5570	0
203	20240926	165600	651437390	5570	5570	5570	5570	0
204	20240926	165500	651437390	5570	5570	5570	5570	0
205	20240926	165400	651437390	5570	5570	5570	5570	0
206	20240926	165300	651437390	5570	5570	5570	5570	0
207	20240926	165200	651437390	5570	5570	5570	5570	0
208	20240926	165100	651437390	5570	5570	5570	5570	0
209	20240926	165000	651437390	5570	5570	5570	5570	0
210	20240926	164900	651437390	5570	5570	5570	5570	0
211	20240926	164800	651437390	5570	5570	5570	5570	0
212	20240926	164700	651437390	5570	5570	5570	5570	511
213	20240926	164600	651437390	5570	5570	5570	5570	0
214	20240926	164500	651437390	5570	5570	5570	5570	0
215	20240926	164400	651437390	5570	5570	5570	5570	0
216	20240926	164300	651437390	5570	5570	5570	5570	0
217	20240926	164200	651437390	5570	5570	5570	5570	0
218	20240926	164100	651437390	5570	5570	5570	5570	0
219	20240926	164000	651437390	5570	5570	5570	5570	0
220	20240926	163900	651437390	5570	5570	5570	5570	0
221	20240926	163800	651437390	5570	5570	5570	5570	0
222	20240926	163700	651437390	5570	5570	5570	5570	0
223	20240926	163600	651437390	5570	5570	5570	5570	0
224	20240926	163500	651437390	5570	5570	5570	5570	0
225	20240926	163400	651437390	5570	5570	5570	5570	0
226	20240926	163300	651437390	5570	5570	5570	5570	0
227	20240926	163200	651437390	5570	5570	5570	5570	0
228	20240926	163100	651437390	5570	5570	5570	5570	0
229	20240926	163000	651437390	5570	5570	5570	5570	0
230	20240926	162900	651437390	5570	5570	5570	5570	0
231	20240926	162800	651437390	5570	5570	5570	5570	0
232	20240926	162700	651437390	5570	5570	5570	5570	0
233	20240926	162600	651437390	5570	5570	5570	5570	0
234	20240926	162500	651437390	5570	5570	5570	5570	0
235	20240926	162400	651437390	5570	5570	5570	5570	0
236	20240926	162300	651437390	5570	5570	5570	5570	0
237	20240926	162200	651437390	5570	5570	5570	5570	0
238	20240926	162100	651437390	5570	5570	5570	5570	0
239	20240926	162000	651437390	5570	5570	5570	5570	0
240	20240926	161900	651437390	5570	5570	5570	5570	0
241	20240926	161800	651437390	5570	5570	5570	5570	0
242	20240926	161700	651437390	5570	5570	5570	5570	511
243	20240926	161600	651437390	5570	5570	5570	5570	0
244	20240926	161500	651437390	5570	5570	5570	5570	0
245	20240926	161400	651437390	5570	5570	5570	5570	0
246	20240926	161300	651437390	5570	5570	5570	5570	0
247	20240926	161200	651437390	5570	5570	5570	5570	0
248	20240926	161100	651437390	5570	5570	5570	5570	0
249	20240926	161000	651437390	5570	5570	5570	5570	0
250	20240926	160900	651437390	5570	5570	5570	5570	0
251	20240926	160800	651437390	5570	5570	5570	5570	0
252	20240926	160700	651437390	5570	5570	5570	5570	0
253	20240926	160600	651437390	5570	5570	5570	5570	0
254	20240926	160500	651437390	5570	5570	5570	5570	0
255	20240926	160400	651437390	5570	5570	5570	5570	0
256	20240926	160300	651437390	5570	5570	5570	5570	0
257	20240926	160200	651437390	5570	5570	5570	5570	0
258	20240926	160100	651437390	5570	5570	5570	5570	0
259	20240926	160000	651437390	5570	5570	5570	5570	0
260	20240926	155900	651437390	5570	5570	5570	5570	0
261	20240926	155800	651437390	5570	5570	5570	5570	0
262	20240926	155700	651437390	5570	5570	5570	5570	0
263	20240926	155600	651437390	5570	5570	5570	5570	0
264	20240926	155500	651437390	5570	5570	5570	5570	0
265	20240926	155400	651437390	5570	5570	5570	5570	0
266	20240926	155300	651437390	5570	5570	5570	5570	0
267	20240926	155200	651437390	5570	5570	5570	5570	0
268	20240926	155100	651437390	5570	5570	5570	5570	0
269	20240926	155000	651437390	5570	5570	5570	5570	0
270	20240926	154900	651437390	5570	5570	5570	5570	0
271	20240926	154800	651437390	5570	5570	5570	5570	0
272	20240926	154700	651437390	5570	5570	5570	5570	511
273	20240926	154600	651437390	5570	5570	5570	5570	0
274	20240926	154500	651437390	5570	5570	5570	5570	0
275	20240926	154400	651437390	5570	5570	5570	5570	0
276	20240926	154300	651437390	5570	5570	5570	5570	0
277	20240926	154200	651437390	5570	5570	5570	5570	0
278	20240926	154100	651437390	5570	5570	5570	5570	0
279	20240926	154000	651437390	5570	5570	5570	5570	0
280	20240926	153900	651437390	5570	5570	5570	5570	0
281	20240926	153800	651437390	5570	5570	5570	5570	0
282	20240926	153700	651437390	5570	5570	5570	5570	0
283	20240926	153600	651437390	5570	5570	5570	5570	0
284	20240926	153500	651437390	5570	5570	5570	5570	0
285	20240926	153400	651437390	5570	5570	5570	5570	0
286	20240926	153300	651437390	5570	5570	5570	5570	0
287	20240926	153200	651437390	5570	5570	5570	5570	0
288	20240926	153100	651437390	5570	5570	5570	5570	0
289	20240926	153000	651437390	5570	5570	5570	5570	511
290	20240926	152900	648591120	5570	5570	5570	5570	0
291	20240926	152800	648591120	5570	5570	5570	5570	0
292	20240926	152700	648591120	5570	5570	5570	5570	0
293	20240926	152600	648591120	5570	5570	5570	5570	0
294	20240926	152500	648591120	5570	5570	5570	5570	0
295	20240926	152400	648591120	5570	5570	5570	5570	0
296	20240926	152300	648591120	5570	5570	5570	5570	0
297	20240926	152200	648591120	5570	5570	5570	5570	0
298	20240926	152100	648591120	5570	5570	5570	5570	0
299	20240926	152000	648591120	5570	5570	5570	5570	0
300	20240926	151900	648591120	5570	5570	5580	5560	299
301	20240926	151800	646925770	5560	5560	5570	5560	130
302	20240926	151700	646202790	5570	5570	5570	5570	104
303	20240926	151600	645623510	5570	5570	5570	5570	14
304	20240926	151500	645545530	5570	5570	5570	5570	0
305	20240926	151400	645545530	5570	5570	5570	5570	526
306	20240926	151300	642615710	5570	5570	5570	5570	0
307	20240926	151200	642615710	5570	5570	5570	5570	0
308	20240926	151100	642615710	5570	5570	5570	5570	50
309	20240926	151000	642337210	5580	5570	5580	5570	986
310	20240926	150900	636838330	5570	5570	5580	5570	322
311	20240926	150800	635044770	5580	5570	5580	5570	1603
312	20240926	150700	626116050	5580	5570	5580	5570	730
313	20240926	150600	622049930	5560	5560	5560	5560	200
314	20240926	150500	620937930	5560	5570	5570	5560	1599
315	20240926	150400	612038160	5570	5570	5570	5570	2
316	20240926	150300	612027020	5580	5580	5580	5580	1000
317	20240926	150200	606447020	5580	5560	5580	5550	2390
318	20240926	150100	593148870	5550	5540	5550	5540	362
319	20240926	150000	591140790	5540	5530	5540	5530	1120
320	20240926	145900	584937390	5520	5520	5520	5520	431
321	20240926	145800	582558270	5530	5530	5530	5530	10
322	20240926	145700	582502970	5520	5520	5520	5520	105
323	20240926	145600	581923370	5520	5520	5520	5520	61
324	20240926	145500	581586650	5520	5520	5520	5520	40
325	20240926	145400	581365850	5530	5530	5530	5530	0
326	20240926	145300	581365850	5530	5510	5530	5510	2010
327	20240926	145200	570257270	5510	5510	5510	5510	0
328	20240926	145100	570257270	5510	5510	5510	5510	0
329	20240926	145000	570257270	5510	5510	5510	5510	0
330	20240926	144900	570257270	5510	5510	5510	5510	35
331	20240926	144800	570064420	5500	5500	5500	5500	0
332	20240926	144700	570064420	5500	5500	5500	5500	0
333	20240926	144600	570064420	5500	5500	5500	5500	0
334	20240926	144500	570064420	5500	5500	5500	5500	0
335	20240926	144400	570064420	5500	5500	5500	5500	10
336	20240926	144300	570009420	5500	5500	5500	5500	25
337	20240926	144200	569871920	5500	5520	5520	5500	1207
338	20240926	144100	563229320	5530	5490	5530	5490	10175
339	20240926	144000	507268390	5480	5480	5480	5480	0
340	20240926	143900	507268390	5480	5470	5480	5470	5161
341	20240926	143800	479007720	5450	5450	5450	5450	0
342	20240926	143700	479007720	5450	5470	5470	5450	1580
343	20240926	143600	470395820	5470	5470	5470	5470	0
344	20240926	143500	470395820	5470	5470	5470	5470	500
345	20240926	143400	467660820	5470	5470	5470	5470	0
346	20240926	143300	467660820	5470	5470	5470	5470	25
347	20240926	143200	467524070	5480	5480	5480	5480	0
348	20240926	143100	467524070	5480	5480	5480	5480	0
349	20240926	143000	467524070	5480	5480	5480	5480	0
350	20240926	142900	467524070	5480	5480	5480	5480	0
351	20240926	142800	467524070	5480	5480	5480	5480	0
352	20240926	142700	467524070	5480	5470	5480	5470	725
353	20240926	142600	463551320	5480	5480	5480	5480	50
354	20240926	142500	463277320	5480	5480	5480	5480	0
355	20240926	142400	463277320	5480	5480	5480	5480	3228
356	20240926	142300	445587880	5460	5460	5460	5460	0
357	20240926	142200	445587880	5460	5460	5460	5460	0
358	20240926	142100	445587880	5460	5460	5460	5460	0
359	20240926	142000	445587880	5460	5460	5460	5460	0
360	20240926	141900	445587880	5460	5460	5460	5460	0
361	20240926	141800	445587880	5460	5460	5460	5460	0
362	20240926	141700	445587880	5460	5460	5460	5460	147
363	20240926	141600	444785260	5450	5450	5450	5450	25
364	20240926	141500	444649010	5450	5450	5450	5450	0
365	20240926	141400	444649010	5450	5450	5450	5450	0
366	20240926	141300	444649010	5450	5450	5450	5450	364
367	20240926	141200	442665210	5450	5450	5450	5450	0
368	20240926	141100	442665210	5450	5450	5450	5450	0
369	20240926	141000	442665210	5450	5450	5450	5450	0
370	20240926	140900	442665210	5450	5450	5450	5450	0
371	20240926	140800	442665210	5450	5470	5470	5450	1000
372	20240926	140700	437208470	5470	5470	5470	5470	0
373	20240926	140600	437208470	5470	5470	5470	5470	0
374	20240926	140500	437208470	5470	5470	5470	5470	0
375	20240926	140400	437208470	5470	5470	5470	5470	0
376	20240926	140300	437208470	5470	5470	5470	5470	0
377	20240926	140200	437208470	5470	5470	5470	5470	0
378	20240926	140100	437208470	5470	5470	5470	5470	0
379	20240926	140000	437208470	5470	5470	5470	5470	100
380	20240926	135900	436661470	5470	5480	5480	5470	30
381	20240926	135800	436497360	5480	5480	5480	5480	0
382	20240926	135700	436497360	5480	5480	5480	5480	3
383	20240926	135600	436480920	5480	5480	5480	5480	6
384	20240926	135500	436448040	5470	5470	5470	5470	0
385	20240926	135400	436448040	5470	5470	5470	5470	0
386	20240926	135300	436448040	5470	5470	5470	5470	0
387	20240926	135200	436448040	5470	5470	5470	5470	11
388	20240926	135100	436387870	5460	5460	5460	5460	0
389	20240926	135000	436387870	5460	5460	5460	5460	0
390	20240926	134900	436387870	5460	5460	5460	5460	0
391	20240926	134800	436387870	5460	5460	5460	5460	0
392	20240926	134700	436387870	5460	5460	5460	5460	1000
393	20240926	134600	430927870	5460	5460	5460	5460	1000
394	20240926	134500	425467870	5460	5490	5490	5460	1001
395	20240926	134400	420002380	5490	5490	5490	5490	529
396	20240926	134300	417098170	5490	5490	5490	5490	0
397	20240926	134200	417098170	5490	5460	5490	5460	1031
398	20240926	134100	411468880	5490	5490	5490	5490	2
399	20240926	134000	411457900	5490	5490	5490	5490	0
400	20240926	133900	411457900	5490	5460	5490	5460	109
401	20240926	133800	410862490	5460	5460	5460	5460	100
402	20240926	133700	410316490	5470	5470	5470	5470	200
403	20240926	133600	409222490	5470	5470	5470	5470	0
404	20240926	133500	409222490	5470	5470	5470	5470	0
405	20240926	133400	409222490	5470	5470	5470	5470	0
406	20240926	133300	409222490	5470	5470	5470	5470	0
407	20240926	133200	409222490	5470	5470	5470	5470	1971
408	20240926	133100	398441120	5450	5450	5450	5450	0
409	20240926	133000	398441120	5450	5450	5450	5450	0
410	20240926	132900	398441120	5450	5460	5460	5450	130
411	20240926	132800	397732610	5460	5460	5460	5460	0
412	20240926	132700	397732610	5460	5460	5460	5460	0
413	20240926	132600	397732610	5460	5460	5460	5460	65
414	20240926	132500	397377710	5460	5460	5460	5460	1000
415	20240926	132400	391917710	5470	5470	5470	5470	0
416	20240926	132300	391917710	5470	5470	5470	5470	0
417	20240926	132200	391917710	5470	5470	5470	5470	9
418	20240926	132100	391868480	5460	5460	5460	5460	0
419	20240926	132000	391868480	5460	5460	5460	5460	25
420	20240926	131900	391731980	5470	5470	5470	5470	0
421	20240926	131800	391731980	5470	5470	5470	5470	10
422	20240926	131700	391677280	5460	5460	5460	5460	421
423	20240926	131600	389378620	5460	5460	5460	5460	400
424	20240926	131500	387194620	5460	5460	5460	5460	0
425	20240926	131400	387194620	5460	5460	5460	5460	0
426	20240926	131300	387194620	5460	5460	5460	5460	0
427	20240926	131200	387194620	5460	5460	5460	5460	1000
428	20240926	131100	381734620	5490	5490	5490	5490	0
429	20240926	131000	381734620	5490	5480	5490	5460	1001
430	20240926	130900	376261330	5490	5490	5490	5490	0
431	20240926	130800	376261330	5490	5490	5490	5490	0
432	20240926	130700	376261330	5490	5490	5490	5490	100
433	20240926	130600	375712330	5480	5480	5480	5480	100
434	20240926	130500	375164330	5480	5480	5480	5480	200
435	20240926	130400	374068330	5470	5470	5470	5470	1000
436	20240926	130300	368598330	5470	5470	5470	5470	0
437	20240926	130200	368598330	5470	5480	5480	5470	1000
438	20240926	130100	363121650	5480	5480	5480	5480	0
439	20240926	130000	363121650	5480	5480	5480	5480	0
440	20240926	125900	363121650	5480	5480	5480	5480	0
441	20240926	125800	363121650	5480	5480	5480	5480	0
442	20240926	125700	363121650	5480	5480	5480	5480	0
443	20240926	125600	363121650	5480	5470	5480	5470	282
444	20240926	125500	361577290	5480	5480	5480	5480	0
445	20240926	125400	361577290	5480	5480	5480	5480	0
446	20240926	125300	361577290	5480	5480	5480	5480	22
447	20240926	125200	361456730	5490	5490	5490	5490	1
448	20240926	125100	361451240	5480	5480	5480	5480	111
449	20240926	125000	360842960	5490	5490	5490	5490	0
450	20240926	124900	360842960	5490	5490	5490	5490	0
451	20240926	124800	360842960	5490	5490	5490	5490	0
452	20240926	124700	360842960	5490	5480	5490	5480	201
453	20240926	124600	359740470	5490	5490	5490	5490	0
454	20240926	124500	359740470	5490	5490	5490	5490	0
455	20240926	124400	359740470	5490	5490	5490	5490	0
456	20240926	124300	359740470	5490	5490	5490	5490	0
457	20240926	124200	359740470	5490	5490	5490	5490	0
458	20240926	124100	359740470	5490	5490	5490	5490	0
459	20240926	124000	359740470	5490	5490	5490	5490	0
460	20240926	123900	359740470	5490	5490	5490	5490	0
461	20240926	123800	359740470	5490	5490	5490	5490	0
462	20240926	123700	359740470	5490	5490	5490	5490	0
463	20240926	123600	359740470	5490	5490	5490	5490	0
464	20240926	123500	359740470	5490	5490	5490	5490	0
465	20240926	123400	359740470	5490	5490	5490	5490	0
466	20240926	123300	359740470	5490	5490	5490	5490	100
467	20240926	123200	359191470	5490	5490	5490	5490	100
468	20240926	123100	358642470	5490	5480	5490	5480	151
469	20240926	123000	357814980	5480	5480	5480	5480	24
470	20240926	122900	357683460	5480	5480	5480	5480	0
471	20240926	122800	357683460	5480	5480	5480	5480	26
472	20240926	122700	357540980	5480	5480	5480	5480	25
473	20240926	122600	357403980	5480	5480	5480	5480	450
474	20240926	122500	354937980	5480	5480	5480	5480	50
475	20240926	122400	354663980	5480	5480	5480	5480	0
476	20240926	122300	354663980	5480	5480	5480	5480	200
477	20240926	122200	353567980	5480	5480	5480	5480	25
478	20240926	122100	353430980	5490	5490	5490	5490	0
479	20240926	122000	353430980	5490	5490	5490	5490	1
480	20240926	121900	353425490	5480	5480	5480	5480	0
481	20240926	121800	353425490	5480	5500	5500	5480	701
482	20240926	121700	349578000	5500	5490	5500	5490	37
483	20240926	121600	349374700	5490	5490	5490	5490	0
484	20240926	121500	349374700	5490	5490	5490	5490	654
485	20240926	121400	345784240	5480	5480	5480	5480	10
486	20240926	121300	345729440	5480	5480	5480	5480	560
487	20240926	121200	342660640	5480	5480	5480	5480	268
488	20240926	121100	341192000	5480	5480	5480	5480	0
489	20240926	121000	341192000	5480	5480	5480	5480	25
490	20240926	120900	341055000	5490	5490	5490	5490	0
491	20240926	120800	341055000	5490	5490	5490	5490	0
492	20240926	120700	341055000	5490	5490	5490	5490	50
493	20240926	120600	340780500	5490	5490	5490	5490	0
494	20240926	120500	340780500	5490	5490	5490	5490	1
495	20240926	120400	340775010	5480	5480	5480	5480	0
496	20240926	120300	340775010	5480	5470	5480	5470	600
497	20240926	120200	337487610	5470	5470	5470	5470	240
498	20240926	120100	336174810	5470	5470	5470	5470	0
499	20240926	120000	336174810	5470	5470	5470	5470	5
500	20240926	115900	336147460	5480	5480	5480	5480	0
501	20240926	115800	336147460	5480	5480	5480	5480	0
502	20240926	115700	336147460	5480	5480	5480	5480	0
503	20240926	115600	336147460	5480	5480	5480	5480	0
504	20240926	115500	336147460	5480	5480	5480	5480	11
505	20240926	115400	336087180	5490	5480	5490	5480	193
506	20240926	115300	335029530	5480	5480	5480	5480	0
507	20240926	115200	335029530	5480	5480	5480	5480	20
508	20240926	115100	334919930	5480	5480	5480	5480	0
509	20240926	115000	334919930	5480	5480	5480	5480	100
510	20240926	114900	334371930	5480	5480	5480	5480	205
511	20240926	114800	333248530	5480	5480	5480	5480	0
512	20240926	114700	333248530	5480	5480	5480	5480	0
513	20240926	114600	333248530	5480	5480	5480	5480	1
514	20240926	114500	333243050	5470	5470	5470	5470	61
515	20240926	114400	332909380	5470	5470	5470	5470	100
516	20240926	114300	332362380	5440	5440	5440	5440	0
517	20240926	114200	332362380	5440	5440	5440	5440	0
518	20240926	114100	332362380	5440	5440	5440	5440	0
519	20240926	114000	332362380	5440	5460	5460	5440	1000
520	20240926	113900	326911420	5460	5460	5460	5460	0
521	20240926	113800	326911420	5460	5460	5460	5460	500
522	20240926	113700	324181420	5470	5470	5470	5470	0
523	20240926	113600	324181420	5470	5470	5470	5470	0
524	20240926	113500	324181420	5470	5470	5470	5470	0
525	20240926	113400	324181420	5470	5470	5470	5470	0
526	20240926	113300	324181420	5470	5470	5470	5470	0
527	20240926	113200	324181420	5470	5470	5470	5470	0
528	20240926	113100	324181420	5470	5470	5470	5470	0
529	20240926	113000	324181420	5470	5470	5470	5470	7
530	20240926	112900	324143130	5470	5470	5470	5470	500
531	20240926	112800	321408130	5480	5480	5480	5470	1380
532	20240926	112700	313858730	5480	5470	5480	5470	11
533	20240926	112600	313798550	5480	5470	5480	5470	1102
534	20240926	112500	307765510	5470	5470	5470	5470	4
535	20240926	112400	307743630	5460	5460	5460	5460	0
536	20240926	112300	307743630	5460	5460	5460	5460	0
537	20240926	112200	307743630	5460	5460	5460	5460	0
538	20240926	112100	307743630	5460	5460	5460	5460	0
539	20240926	112000	307743630	5460	5460	5460	5460	200
540	20240926	111900	306651630	5460	5460	5460	5460	0
541	20240926	111800	306651630	5460	5460	5460	5460	0
542	20240926	111700	306651630	5460	5460	5460	5460	0
543	20240926	111600	306651630	5460	5460	5460	5460	10
544	20240926	111500	306597030	5460	5460	5460	5460	0
545	20240926	111400	306597030	5460	5460	5460	5460	0
546	20240926	111300	306597030	5460	5460	5460	5460	13
547	20240926	111200	306526050	5440	5440	5440	5440	861
548	20240926	111100	301842210	5460	5460	5460	5460	13
549	20240926	111000	301771230	5460	5460	5460	5460	0
550	20240926	110900	301771230	5460	5460	5460	5460	18
551	20240926	110800	301672950	5450	5450	5450	5450	0
552	20240926	110700	301672950	5450	5460	5460	5450	2508
553	20240926	110600	288004280	5470	5470	5470	5470	0
554	20240926	110500	288004280	5470	5470	5470	5470	0
555	20240926	110400	288004280	5470	5470	5470	5470	0
556	20240926	110300	288004280	5470	5470	5470	5470	914
557	20240926	110200	283004700	5470	5470	5470	5470	50
558	20240926	110100	282731200	5470	5470	5470	5470	0
559	20240926	110000	282731200	5470	5470	5470	5470	1
560	20240926	105900	282725730	5450	5450	5450	5450	0
561	20240926	105800	282725730	5450	5450	5450	5450	500
562	20240926	105700	280000730	5460	5460	5460	5460	0
563	20240926	105600	280000730	5460	5460	5460	5460	0
564	20240926	105500	280000730	5460	5460	5460	5460	0
565	20240926	105400	280000730	5460	5460	5460	5460	0
566	20240926	105300	280000730	5460	5460	5460	5460	14
567	20240926	105200	279924290	5460	5460	5460	5460	0
568	20240926	105100	279924290	5460	5460	5460	5460	0
569	20240926	105000	279924290	5460	5460	5460	5460	0
570	20240926	104900	279924290	5460	5460	5460	5460	237
571	20240926	104800	278630270	5450	5450	5450	5450	0
572	20240926	104700	278630270	5450	5450	5450	5450	100
573	20240926	104600	278085270	5450	5450	5450	5450	0
574	20240926	104500	278085270	5450	5450	5450	5450	0
575	20240926	104400	278085270	5450	5450	5460	5450	462
576	20240926	104300	275566370	5450	5450	5450	5450	0
577	20240926	104200	275566370	5450	5450	5450	5450	0
578	20240926	104100	275566370	5450	5450	5450	5450	5
579	20240926	104000	275539120	5440	5460	5460	5440	2237
580	20240926	103900	263348470	5450	5460	5460	5450	96
581	20240926	103800	262824520	5460	5460	5460	5460	125
582	20240926	103700	262142020	5450	5450	5450	5450	0
583	20240926	103600	262142020	5450	5450	5450	5450	1000
584	20240926	103500	256692020	5450	5450	5450	5450	0
585	20240926	103400	256692020	5450	5450	5450	5450	1941
586	20240926	103300	246113570	5450	5450	5450	5450	0
587	20240926	103200	246113570	5450	5450	5450	5450	918
588	20240926	103100	241110470	5450	5450	5450	5450	0
589	20240926	103000	241110470	5450	5440	5450	5440	361
590	20240926	102900	239146620	5440	5440	5440	5440	0
591	20240926	102800	239146620	5440	5440	5440	5440	0
592	20240926	102700	239146620	5440	5440	5440	5440	18
593	20240926	102600	239048700	5430	5430	5430	5430	0
594	20240926	102500	239048700	5430	5430	5430	5430	0
595	20240926	102400	239048700	5430	5430	5430	5430	25
596	20240926	102300	238912950	5450	5450	5450	5450	0
597	20240926	102200	238912950	5450	5450	5450	5450	0
598	20240926	102100	238912950	5450	5450	5450	5450	1
599	20240926	102000	238907500	5440	5440	5440	5440	0
600	20240926	101900	238907500	5440	5440	5440	5440	900
601	20240926	101800	234011500	5440	5440	5440	5440	1
602	20240926	101700	234006060	5430	5430	5430	5430	18
603	20240926	101600	233908320	5430	5430	5430	5430	303
604	20240926	101500	232263030	5430	5430	5430	5430	0
605	20240926	101400	232263030	5430	5430	5430	5430	300
606	20240926	101300	230634030	5430	5430	5430	5430	328
607	20240926	101200	228852990	5440	5440	5440	5440	0
608	20240926	101100	228852990	5440	5440	5440	5440	176
609	20240926	101000	227895550	5440	5450	5450	5440	26
610	20240926	100900	227754100	5440	5440	5440	5440	1
611	20240926	100800	227748660	5430	5430	5430	5430	128
612	20240926	100700	227053620	5430	5430	5430	5430	0
613	20240926	100600	227053620	5430	5420	5430	5420	378
614	20240926	100500	225004830	5430	5430	5430	5430	0
615	20240926	100400	225004830	5430	5430	5430	5430	5
616	20240926	100300	224977680	5420	5430	5430	5420	51
617	20240926	100200	224701250	5430	5430	5430	5430	58
618	20240926	100100	224386310	5430	5440	5440	5430	2000
619	20240926	100000	213524360	5440	5440	5440	5440	80
620	20240926	095900	213089160	5440	5440	5440	5440	499
621	20240926	095800	210374600	5450	5450	5450	5450	0
622	20240926	095700	210374600	5450	5450	5450	5450	0
623	20240926	095600	210374600	5450	5450	5450	5450	106
624	20240926	095500	209796900	5450	5450	5450	5450	0
625	20240926	095400	209796900	5450	5450	5450	5450	95
626	20240926	095300	209279150	5450	5450	5450	5450	0
627	20240926	095200	209279150	5450	5450	5450	5450	0
628	20240926	095100	209279150	5450	5460	5460	5450	2097
629	20240926	095000	197849460	5470	5480	5480	5470	1505
630	20240926	094900	189613310	5480	5480	5480	5480	0
631	20240926	094800	189613310	5480	5480	5480	5480	5
632	20240926	094700	189585910	5490	5490	5490	5490	0
633	20240926	094600	189585910	5490	5480	5490	5480	300
634	20240926	094500	187941240	5480	5480	5480	5480	0
635	20240926	094400	187941240	5480	5480	5480	5480	202
636	20240926	094300	186834280	5480	5480	5480	5480	210
637	20240926	094200	185683480	5480	5490	5490	5480	102
638	20240926	094100	185124510	5480	5480	5480	5480	499
639	20240926	094000	182389990	5480	5480	5490	5480	2326
640	20240926	093900	169643500	5480	5480	5480	5480	158
641	20240926	093800	168777660	5480	5470	5480	5470	1351
642	20240926	093700	161387630	5470	5470	5470	5470	19
643	20240926	093600	161283700	5450	5450	5450	5450	1290
644	20240926	093500	154253200	5460	5460	5460	5460	516
645	20240926	093400	151435840	5470	5470	5470	5460	188
646	20240926	093300	150407590	5470	5470	5470	5470	1
647	20240926	093200	150402120	5460	5470	5470	5460	84
648	20240926	093100	149942980	5470	5470	5470	5470	1
649	20240926	093000	149937510	5450	5460	5470	5450	1331
650	20240926	092900	142674600	5450	5460	5470	5450	1116
651	20240926	092800	136581810	5460	5460	5460	5460	712
652	20240926	092700	132694290	5420	5420	5420	5420	0
653	20240926	092600	132694290	5420	5460	5460	5420	920
654	20240926	092500	127696000	5460	5450	5460	5450	553
655	20240926	092400	124677640	5450	5450	5450	5450	261
656	20240926	092300	123255190	5450	5450	5450	5450	93
657	20240926	092200	122748340	5440	5440	5440	5440	0
658	20240926	092100	122748340	5440	5440	5440	5440	0
659	20240926	092000	122748340	5440	5440	5440	5440	300
660	20240926	091900	121116340	5450	5450	5450	5450	131
661	20240926	091800	120402390	5450	5450	5450	5450	873
662	20240926	091700	115644540	5450	5460	5470	5450	4076
663	20240926	091600	93389580	5480	5460	5480	5460	22
664	20240926	091500	93269040	5480	5470	5480	5460	1214
665	20240926	091400	86628700	5460	5470	5470	5450	1079
666	20240926	091300	80745090	5470	5470	5470	5470	0
667	20240926	091200	80745090	5470	5430	5470	5430	5141
668	20240926	091100	52752950	5430	5440	5440	5430	3080
669	20240926	091000	36018750	5450	5450	5450	5450	184
670	20240926	090900	35015950	5460	5460	5460	5460	0
671	20240926	090800	35015950	5460	5460	5460	5460	63
672	20240926	090700	34671970	5460	5450	5470	5450	2491
673	20240926	090600	21086710	5440	5420	5440	5420	1789
674	20240926	090500	11374500	5420	5430	5430	5420	683
675	20240926	090400	7669630	5430	5430	5430	5430	10
676	20240926	090300	7615330	5420	5430	5430	5420	522
677	20240926	090200	4785870	5420	5420	5420	5420	0
678	20240926	090100	4785870	5420	5430	5430	5400	857
679	20240926	090000	146630	5430	5420	5460	5420	27