KissMeData/065510/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194400	479546550	9800	9800	9800	9800	268
3	20240927	194300	479546550	9800	9800	9800	9800	0
4	20240927	194200	479546550	9800	9800	9800	9800	0
5	20240927	194100	479546550	9800	9800	9800	9800	0
6	20240927	194000	479546550	9800	9800	9800	9800	0
7	20240927	193900	479546550	9800	9800	9800	9800	0
8	20240927	193800	479546550	9800	9800	9800	9800	0
9	20240927	193700	479546550	9800	9800	9800	9800	0
10	20240927	193600	479546550	9800	9800	9800	9800	0
11	20240927	193500	479546550	9800	9800	9800	9800	0
12	20240927	193400	479546550	9800	9800	9800	9800	0
13	20240927	193300	479546550	9800	9800	9800	9800	0
14	20240927	193200	479546550	9800	9800	9800	9800	0
15	20240927	193100	479546550	9800	9800	9800	9800	0
16	20240927	193000	479546550	9800	9800	9800	9800	0
17	20240927	192900	479546550	9800	9800	9800	9800	0
18	20240927	192800	479546550	9800	9800	9800	9800	0
19	20240927	192700	479546550	9800	9800	9800	9800	0
20	20240927	192600	479546550	9800	9800	9800	9800	0
21	20240927	192500	479546550	9800	9800	9800	9800	0
22	20240927	192400	479546550	9800	9800	9800	9800	0
23	20240927	192300	479546550	9800	9800	9800	9800	0
24	20240927	192200	479546550	9800	9800	9800	9800	0
25	20240927	192100	479546550	9800	9800	9800	9800	0
26	20240927	192000	479546550	9800	9800	9800	9800	0
27	20240927	191900	479546550	9800	9800	9800	9800	0
28	20240927	191800	479546550	9800	9800	9800	9800	0
29	20240927	191700	479546550	9800	9800	9800	9800	0
30	20240927	191600	479546550	9800	9800	9800	9800	0
31	20240927	191500	479546550	9800	9800	9800	9800	0
32	20240927	191400	479546550	9800	9800	9800	9800	268
33	20240927	191300	479546550	9800	9800	9800	9800	0
34	20240927	191200	479546550	9800	9800	9800	9800	0
35	20240927	191100	479546550	9800	9800	9800	9800	0
36	20240927	191000	479546550	9800	9800	9800	9800	0
37	20240927	190900	479546550	9800	9800	9800	9800	0
38	20240927	190800	479546550	9800	9800	9800	9800	0
39	20240927	190700	479546550	9800	9800	9800	9800	0
40	20240927	190600	479546550	9800	9800	9800	9800	0
41	20240927	190500	479546550	9800	9800	9800	9800	0
42	20240927	190400	479546550	9800	9800	9800	9800	0
43	20240927	190300	479546550	9800	9800	9800	9800	0
44	20240927	190200	479546550	9800	9800	9800	9800	0
45	20240927	190100	479546550	9800	9800	9800	9800	0
46	20240927	190000	479546550	9800	9800	9800	9800	0
47	20240927	185900	479546550	9800	9800	9800	9800	0
48	20240927	185800	479546550	9800	9800	9800	9800	0
49	20240927	185700	479546550	9800	9800	9800	9800	0
50	20240927	185600	479546550	9800	9800	9800	9800	0
51	20240927	185500	479546550	9800	9800	9800	9800	0
52	20240927	185400	479546550	9800	9800	9800	9800	0
53	20240927	185300	479546550	9800	9800	9800	9800	0
54	20240927	185200	479546550	9800	9800	9800	9800	0
55	20240927	185100	479546550	9800	9800	9800	9800	0
56	20240927	185000	479546550	9800	9800	9800	9800	0
57	20240927	184900	479546550	9800	9800	9800	9800	0
58	20240927	184800	479546550	9800	9800	9800	9800	0
59	20240927	184700	479546550	9800	9800	9800	9800	0
60	20240927	184600	479546550	9800	9800	9800	9800	0
61	20240927	184500	479546550	9800	9800	9800	9800	0
62	20240927	184400	479546550	9800	9800	9800	9800	268
63	20240927	184300	479546550	9800	9800	9800	9800	0
64	20240927	184200	479546550	9800	9800	9800	9800	0
65	20240927	184100	479546550	9800	9800	9800	9800	0
66	20240927	184000	479546550	9800	9800	9800	9800	0
67	20240927	183900	479546550	9800	9800	9800	9800	0
68	20240927	183800	479546550	9800	9800	9800	9800	0
69	20240927	183700	479546550	9800	9800	9800	9800	0
70	20240927	183600	479546550	9800	9800	9800	9800	0
71	20240927	183500	479546550	9800	9800	9800	9800	0
72	20240927	183400	479546550	9800	9800	9800	9800	0
73	20240927	183300	479546550	9800	9800	9800	9800	0
74	20240927	183200	479546550	9800	9800	9800	9800	0
75	20240927	183100	479546550	9800	9800	9800	9800	0
76	20240927	183000	479546550	9800	9800	9800	9800	0
77	20240927	182900	479546550	9800	9800	9800	9800	0
78	20240927	182800	479546550	9800	9800	9800	9800	0
79	20240927	182700	479546550	9800	9800	9800	9800	0
80	20240927	182600	479546550	9800	9800	9800	9800	0
81	20240927	182500	479546550	9800	9800	9800	9800	0
82	20240927	182400	479546550	9800	9800	9800	9800	0
83	20240927	182300	479546550	9800	9800	9800	9800	0
84	20240927	182200	479546550	9800	9800	9800	9800	0
85	20240927	182100	479546550	9800	9800	9800	9800	0
86	20240927	182000	479546550	9800	9800	9800	9800	0
87	20240927	181900	479546550	9800	9800	9800	9800	0
88	20240927	181800	479546550	9800	9800	9800	9800	0
89	20240927	181700	479546550	9800	9800	9800	9800	0
90	20240927	181600	479546550	9800	9800	9800	9800	0
91	20240927	181500	479546550	9800	9800	9800	9800	0
92	20240927	181400	479546550	9800	9800	9800	9800	268
93	20240927	181300	479546550	9800	9800	9800	9800	0
94	20240927	181200	479546550	9800	9800	9800	9800	0
95	20240927	181100	479546550	9800	9800	9800	9800	0
96	20240927	181000	479546550	9800	9800	9800	9800	0
97	20240927	180900	479546550	9800	9800	9800	9800	0
98	20240927	180800	479546550	9800	9800	9800	9800	0
99	20240927	180700	479546550	9800	9800	9800	9800	0
100	20240927	180600	479546550	9800	9800	9800	9800	0
101	20240927	180500	479546550	9800	9800	9800	9800	0
102	20240927	180400	479546550	9800	9800	9800	9800	0
103	20240927	180300	479546550	9800	9800	9800	9800	0
104	20240927	180200	479546550	9800	9800	9800	9800	0
105	20240927	180100	479546550	9800	9800	9800	9800	0
106	20240927	180000	479546550	9800	9800	9800	9800	0
107	20240927	175900	479546550	9800	9800	9800	9800	0
108	20240927	175800	479546550	9800	9800	9800	9800	0
109	20240927	175700	479546550	9800	9800	9800	9800	0
110	20240927	175600	479546550	9800	9800	9800	9800	0
111	20240927	175500	479546550	9800	9800	9800	9800	0
112	20240927	175400	479546550	9800	9800	9800	9800	0
113	20240927	175300	479546550	9800	9800	9800	9800	0
114	20240927	175200	479546550	9800	9800	9800	9800	0
115	20240927	175100	479546550	9800	9800	9800	9800	0
116	20240927	175000	479546550	9800	9800	9800	9800	0
117	20240927	174900	479546550	9800	9800	9800	9800	0
118	20240927	174800	479546550	9800	9800	9800	9800	0
119	20240927	174700	479546550	9800	9800	9800	9800	0
120	20240927	174600	479546550	9800	9800	9800	9800	0
121	20240927	174500	479546550	9800	9800	9800	9800	0
122	20240927	174400	479546550	9800	9800	9800	9800	268
123	20240927	174300	479546550	9800	9800	9800	9800	0
124	20240927	174200	479546550	9800	9800	9800	9800	0
125	20240927	174100	479546550	9800	9800	9800	9800	0
126	20240927	174000	479546550	9800	9800	9800	9800	0
127	20240927	173900	479546550	9800	9800	9800	9800	0
128	20240927	173800	479546550	9800	9800	9800	9800	0
129	20240927	173700	479546550	9800	9800	9800	9800	0
130	20240927	173600	479546550	9800	9800	9800	9800	0
131	20240927	173500	479546550	9800	9800	9800	9800	0
132	20240927	173400	479546550	9800	9800	9800	9800	0
133	20240927	173300	479546550	9800	9800	9800	9800	0
134	20240927	173200	479546550	9800	9800	9800	9800	0
135	20240927	173100	479546550	9800	9800	9800	9800	0
136	20240927	173000	479546550	9800	9800	9800	9800	0
137	20240927	172900	479546550	9800	9800	9800	9800	0
138	20240927	172800	479546550	9800	9800	9800	9800	0
139	20240927	172700	479546550	9800	9800	9800	9800	0
140	20240927	172600	479546550	9800	9800	9800	9800	0
141	20240927	172500	479546550	9800	9800	9800	9800	0
142	20240927	172400	479546550	9800	9800	9800	9800	0
143	20240927	172300	479546550	9800	9800	9800	9800	0
144	20240927	172200	479546550	9800	9800	9800	9800	0
145	20240927	172100	479546550	9800	9800	9800	9800	0
146	20240927	172000	479546550	9800	9800	9800	9800	0
147	20240927	171900	479546550	9800	9800	9800	9800	0
148	20240927	171800	479546550	9800	9800	9800	9800	0
149	20240927	171700	479546550	9800	9800	9800	9800	0
150	20240927	171600	479546550	9800	9800	9800	9800	0
151	20240927	171500	479546550	9800	9800	9800	9800	0
152	20240927	171400	479546550	9800	9800	9800	9800	268
153	20240927	171300	479546550	9800	9800	9800	9800	0
154	20240927	171200	479546550	9800	9800	9800	9800	0
155	20240927	171100	479546550	9800	9800	9800	9800	0
156	20240927	171000	479546550	9800	9800	9800	9800	0
157	20240927	170900	479546550	9800	9800	9800	9800	0
158	20240927	170800	479546550	9800	9800	9800	9800	0
159	20240927	170700	479546550	9800	9800	9800	9800	0
160	20240927	170600	479546550	9800	9800	9800	9800	0
161	20240927	170500	479546550	9800	9800	9800	9800	0
162	20240927	170400	479546550	9800	9800	9800	9800	0
163	20240927	170300	479546550	9800	9800	9800	9800	0
164	20240927	170200	479546550	9800	9800	9800	9800	0
165	20240927	170100	479546550	9800	9800	9800	9800	0
166	20240927	170000	479546550	9800	9800	9800	9800	0
167	20240927	165900	479546550	9800	9800	9800	9800	0
168	20240927	165800	479546550	9800	9800	9800	9800	0
169	20240927	165700	479546550	9800	9800	9800	9800	0
170	20240927	165600	479546550	9800	9800	9800	9800	0
171	20240927	165500	479546550	9800	9800	9800	9800	0
172	20240927	165400	479546550	9800	9800	9800	9800	0
173	20240927	165300	479546550	9800	9800	9800	9800	0
174	20240927	165200	479546550	9800	9800	9800	9800	0
175	20240927	165100	479546550	9800	9800	9800	9800	0
176	20240927	165000	479546550	9800	9800	9800	9800	0
177	20240927	164900	479546550	9800	9800	9800	9800	0
178	20240927	164800	479546550	9800	9800	9800	9800	0
179	20240927	164700	479546550	9800	9800	9800	9800	0
180	20240927	164600	479546550	9800	9800	9800	9800	0
181	20240927	164500	479546550	9800	9800	9800	9800	0
182	20240927	164400	479546550	9800	9800	9800	9800	268
183	20240927	164300	479546550	9800	9800	9800	9800	0
184	20240927	164200	479546550	9800	9800	9800	9800	0
185	20240927	164100	479546550	9800	9800	9800	9800	0
186	20240927	164000	479546550	9800	9800	9800	9800	0
187	20240927	163900	479546550	9800	9800	9800	9800	0
188	20240927	163800	479546550	9800	9800	9800	9800	0
189	20240927	163700	479546550	9800	9800	9800	9800	0
190	20240927	163600	479546550	9800	9800	9800	9800	0
191	20240927	163500	479546550	9800	9800	9800	9800	0
192	20240927	163400	479546550	9800	9800	9800	9800	0
193	20240927	163300	479546550	9800	9800	9800	9800	0
194	20240927	163200	479546550	9800	9800	9800	9800	0
195	20240927	163100	479546550	9800	9800	9800	9800	0
196	20240927	163000	479546550	9800	9800	9800	9800	0
197	20240927	162900	479546550	9800	9800	9800	9800	0
198	20240927	162800	479546550	9800	9800	9800	9800	0
199	20240927	162700	479546550	9800	9800	9800	9800	0
200	20240927	162600	479546550	9800	9800	9800	9800	0
201	20240927	162500	479546550	9800	9800	9800	9800	0
202	20240927	162400	479546550	9800	9800	9800	9800	0
203	20240927	162300	479546550	9800	9800	9800	9800	0
204	20240927	162200	479546550	9800	9800	9800	9800	0
205	20240927	162100	479546550	9800	9800	9800	9800	0
206	20240927	162000	479546550	9800	9800	9800	9800	0
207	20240927	161900	479546550	9800	9800	9800	9800	0
208	20240927	161800	479546550	9800	9800	9800	9800	0
209	20240927	161700	479546550	9800	9800	9800	9800	0
210	20240927	161600	479546550	9800	9800	9800	9800	0
211	20240927	161500	479546550	9800	9800	9800	9800	0
212	20240927	161400	479546550	9800	9800	9800	9800	268
213	20240927	161300	479546550	9800	9800	9800	9800	0
214	20240927	161200	479546550	9800	9800	9800	9800	0
215	20240927	161100	479546550	9800	9800	9800	9800	0
216	20240927	161000	479546550	9800	9800	9800	9800	0
217	20240927	160900	479546550	9800	9800	9800	9800	0
218	20240927	160800	479546550	9800	9800	9800	9800	0
219	20240927	160700	479546550	9800	9800	9800	9800	0
220	20240927	160600	479546550	9800	9800	9800	9800	0
221	20240927	160500	479546550	9800	9800	9800	9800	0
222	20240927	160400	479546550	9800	9800	9800	9800	0
223	20240927	160300	479546550	9800	9800	9800	9800	0
224	20240927	160200	479546550	9800	9800	9800	9800	0
225	20240927	160100	479546550	9800	9800	9800	9800	0
226	20240927	160000	479546550	9800	9800	9800	9800	0
227	20240927	155900	479546550	9800	9800	9800	9800	0
228	20240927	155800	479546550	9800	9800	9800	9800	0
229	20240927	155700	479546550	9800	9800	9800	9800	0
230	20240927	155600	479546550	9800	9800	9800	9800	0
231	20240927	155500	479546550	9800	9800	9800	9800	0
232	20240927	155400	479546550	9800	9800	9800	9800	0
233	20240927	155300	479546550	9800	9800	9800	9800	0
234	20240927	155200	479546550	9800	9800	9800	9800	0
235	20240927	155100	479546550	9800	9800	9800	9800	0
236	20240927	155000	479546550	9800	9800	9800	9800	0
237	20240927	154900	479546550	9800	9800	9800	9800	0
238	20240927	154800	479546550	9800	9800	9800	9800	0
239	20240927	154700	479546550	9800	9800	9800	9800	0
240	20240927	154600	479546550	9800	9800	9800	9800	0
241	20240927	154500	479546550	9800	9800	9800	9800	0
242	20240927	154400	479546550	9800	9800	9800	9800	268
243	20240927	154300	479546550	9800	9800	9800	9800	0
244	20240927	154200	479546550	9800	9800	9800	9800	0
245	20240927	154100	479546550	9800	9800	9800	9800	0
246	20240927	154000	479546550	9800	9800	9800	9800	0
247	20240927	153900	479546550	9800	9800	9800	9800	0
248	20240927	153800	479546550	9800	9800	9800	9800	0
249	20240927	153700	479546550	9800	9800	9800	9800	0
250	20240927	153600	479546550	9800	9800	9800	9800	0
251	20240927	153500	479546550	9800	9800	9800	9800	0
252	20240927	153400	479546550	9800	9800	9800	9800	0
253	20240927	153300	479546550	9800	9800	9800	9800	0
254	20240927	153200	479546550	9800	9800	9800	9800	0
255	20240927	153100	479546550	9800	9800	9800	9800	0
256	20240927	153000	479546550	9800	9800	9800	9800	268
257	20240927	152900	476920150	9800	9800	9800	9800	0
258	20240927	152800	476920150	9800	9800	9800	9800	0
259	20240927	152700	476920150	9800	9800	9800	9800	0
260	20240927	152600	476920150	9800	9800	9800	9800	0
261	20240927	152500	476920150	9800	9800	9800	9800	0
262	20240927	152400	476920150	9800	9800	9800	9800	0
263	20240927	152300	476920150	9800	9800	9800	9800	0
264	20240927	152200	476920150	9800	9800	9800	9800	0
265	20240927	152100	476920150	9800	9800	9800	9800	0
266	20240927	152000	476920150	9800	9800	9800	9800	0
267	20240927	151900	476920150	9800	9780	9800	9780	37
268	20240927	151800	476558150	9800	9800	9800	9800	0
269	20240927	151700	476558150	9800	9800	9800	9780	9
270	20240927	151600	476470050	9780	9780	9780	9780	8
271	20240927	151500	476391810	9800	9800	9800	9800	0
272	20240927	151400	476391810	9800	9780	9800	9780	8
273	20240927	151300	476313550	9800	9780	9800	9770	103
274	20240927	151200	475306970	9800	9800	9800	9800	1
275	20240927	151100	475297170	9780	9780	9780	9780	7
276	20240927	151000	475228710	9800	9800	9800	9800	0
277	20240927	150900	475228710	9800	9810	9810	9780	5
278	20240927	150800	475179740	9780	9780	9780	9780	8
279	20240927	150700	475101500	9810	9800	9810	9790	11
280	20240927	150600	474993770	9810	9800	9810	9780	208
281	20240927	150500	472953820	9780	9810	9810	9780	10
282	20240927	150400	472855930	9810	9790	9810	9780	23
283	20240927	150300	472630760	9780	9780	9780	9780	7
284	20240927	150200	472562300	9800	9800	9800	9800	0
285	20240927	150100	472562300	9800	9780	9800	9770	8
286	20240927	150000	472484050	9820	9820	9820	9820	0
287	20240927	145900	472484050	9820	9820	9820	9820	0
288	20240927	145800	472484050	9820	9820	9820	9820	0
289	20240927	145700	472484050	9820	9820	9820	9820	2
290	20240927	145600	472464410	9840	9840	9840	9840	0
291	20240927	145500	472464410	9840	9840	9840	9840	0
292	20240927	145400	472464410	9840	9770	9840	9770	530
293	20240927	145300	467258560	9750	9760	9760	9750	30
294	20240927	145200	466965840	9780	9780	9780	9780	0
295	20240927	145100	466965840	9780	9780	9780	9780	0
296	20240927	145000	466965840	9780	9760	9780	9760	77
297	20240927	144900	466214230	9760	9760	9760	9760	8
298	20240927	144800	466136150	9780	9780	9780	9780	0
299	20240927	144700	466136150	9780	9780	9780	9780	0
300	20240927	144600	466136150	9780	9780	9780	9780	0
301	20240927	144500	466136150	9780	9770	9780	9770	7
302	20240927	144400	466067750	9760	9770	9770	9760	27
303	20240927	144300	465804030	9780	9780	9780	9780	10
304	20240927	144200	465706230	9780	9760	9780	9760	33
305	20240927	144100	465384100	9770	9770	9770	9770	5
306	20240927	144000	465335250	9810	9810	9810	9810	1
307	20240927	143900	465325440	9800	9770	9800	9760	19
308	20240927	143800	465139800	9770	9760	9770	9760	16
309	20240927	143700	464983630	9780	9780	9780	9780	0
310	20240927	143600	464983630	9780	9780	9780	9780	0
311	20240927	143500	464983630	9780	9780	9780	9780	0
312	20240927	143400	464983630	9780	9760	9780	9760	4
313	20240927	143300	464944570	9760	9760	9760	9760	94
314	20240927	143200	464027130	9750	9750	9750	9750	8
315	20240927	143100	463949130	9760	9760	9760	9760	47
316	20240927	143000	463490410	9770	9770	9770	9770	1
317	20240927	142900	463480640	9760	9760	9760	9760	426
318	20240927	142800	459322880	9770	9770	9790	9770	215
319	20240927	142700	457222310	9790	9780	9790	9780	101
320	20240927	142600	456234520	9790	9790	9790	9790	1
321	20240927	142500	456224730	9780	9780	9780	9780	100
322	20240927	142400	455246730	9790	9790	9790	9790	0
323	20240927	142300	455246730	9790	9790	9790	9790	1
324	20240927	142200	455236940	9780	9780	9780	9780	21
325	20240927	142100	455031560	9790	9790	9790	9790	0
326	20240927	142000	455031560	9790	9790	9790	9790	0
327	20240927	141900	455031560	9790	9790	9790	9790	1
328	20240927	141800	455021770	9800	9800	9800	9800	0
329	20240927	141700	455021770	9800	9760	9800	9760	30
330	20240927	141600	454728610	9790	9790	9790	9790	0
331	20240927	141500	454728610	9790	9790	9790	9790	0
332	20240927	141400	454728610	9790	9770	9790	9760	3
333	20240927	141300	454699290	9800	9800	9800	9800	0
334	20240927	141200	454699290	9800	9770	9800	9760	30
335	20240927	141100	454406260	9770	9760	9770	9760	22
336	20240927	141000	454191330	9760	9770	9770	9760	8
337	20240927	140900	454113240	9760	9770	9770	9760	15
338	20240927	140800	453966820	9770	9770	9770	9770	6
339	20240927	140700	453908200	9770	9770	9770	9760	173
340	20240927	140600	452218060	9820	9820	9820	9820	0
341	20240927	140500	452218060	9820	9820	9820	9820	0
342	20240927	140400	452218060	9820	9820	9820	9820	0
343	20240927	140300	452218060	9820	9770	9820	9770	29
344	20240927	140200	451934290	9810	9810	9810	9810	0
345	20240927	140100	451934290	9810	9810	9810	9810	0
346	20240927	140000	451934290	9810	9770	9810	9770	16
347	20240927	135900	451777930	9820	9770	9820	9770	18
348	20240927	135800	451601740	9790	9790	9790	9790	0
349	20240927	135700	451601740	9790	9790	9790	9790	200
350	20240927	135600	449643740	9820	9790	9820	9790	200
351	20240927	135500	447684100	9790	9790	9790	9790	1
352	20240927	135400	447674310	9780	9780	9780	9780	0
353	20240927	135300	447674310	9780	9780	9780	9780	47
354	20240927	135200	447214650	9800	9800	9800	9800	0
355	20240927	135100	447214650	9800	9800	9800	9800	0
356	20240927	135000	447214650	9800	9800	9800	9800	0
357	20240927	134900	447214650	9800	9800	9800	9800	0
358	20240927	134800	447214650	9800	9790	9800	9780	13
359	20240927	134700	447087420	9800	9770	9800	9770	227
360	20240927	134600	444869600	9770	9770	9790	9770	14
361	20240927	134500	444732800	9770	9790	9790	9770	18
362	20240927	134400	444556700	9800	9800	9800	9800	0
363	20240927	134300	444556700	9800	9800	9800	9800	0
364	20240927	134200	444556700	9800	9800	9800	9800	0
365	20240927	134100	444556700	9800	9800	9800	9800	0
366	20240927	134000	444556700	9800	9800	9800	9800	4
367	20240927	133900	444517500	9820	9820	9820	9820	0
368	20240927	133800	444517500	9820	9820	9820	9820	0
369	20240927	133700	444517500	9820	9820	9820	9820	0
370	20240927	133600	444517500	9820	9820	9820	9820	0
371	20240927	133500	444517500	9820	9820	9820	9820	4
372	20240927	133400	444478220	9830	9800	9830	9800	400
373	20240927	133300	440551690	9760	9760	9760	9760	0
374	20240927	133200	440551690	9760	9760	9760	9760	45
375	20240927	133100	440112490	9760	9760	9760	9760	62
376	20240927	133000	439507370	9800	9800	9800	9800	0
377	20240927	132900	439507370	9800	9780	9800	9780	101
378	20240927	132800	438517960	9750	9750	9750	9750	42
379	20240927	132700	438108460	9780	9780	9780	9780	80
380	20240927	132600	437326060	9800	9800	9800	9800	0
381	20240927	132500	437326060	9800	9800	9800	9800	0
382	20240927	132400	437326060	9800	9760	9800	9760	500
383	20240927	132300	432435020	9750	9750	9750	9750	0
384	20240927	132200	432435020	9750	9770	9770	9750	366
385	20240927	132100	428866500	9770	9770	9770	9770	1
386	20240927	132000	428856730	9780	9780	9780	9780	0
387	20240927	131900	428856730	9780	9750	9780	9750	2
388	20240927	131800	428837200	9750	9750	9750	9750	30
389	20240927	131700	428544700	9790	9790	9790	9790	0
390	20240927	131600	428544700	9790	9790	9790	9790	0
391	20240927	131500	428544700	9790	9780	9790	9760	123
392	20240927	131400	427343920	9800	9800	9800	9800	1
393	20240927	131300	427334120	9770	9770	9770	9770	23
394	20240927	131200	427109410	9830	9830	9830	9830	0
395	20240927	131100	427109410	9830	9830	9830	9830	0
396	20240927	131000	427109410	9830	9830	9830	9830	0
397	20240927	130900	427109410	9830	9830	9830	9830	1
398	20240927	130800	427099580	9810	9770	9810	9770	700
399	20240927	130700	420249870	9780	9780	9780	9780	0
400	20240927	130600	420249870	9780	9780	9780	9780	10
401	20240927	130500	420152070	9780	9780	9780	9780	0
402	20240927	130400	420152070	9780	9750	9780	9750	149
403	20240927	130300	418699290	9750	9760	9780	9750	23
404	20240927	130200	418474860	9750	9750	9750	9750	1
405	20240927	130100	418465110	9750	9750	9750	9750	10
406	20240927	130000	418367610	9780	9780	9780	9780	0
407	20240927	125900	418367610	9780	9780	9780	9780	0
408	20240927	125800	418367610	9780	9750	9780	9750	300
409	20240927	125700	415437850	9750	9750	9750	9750	3
410	20240927	125600	415408600	9750	9750	9750	9740	52
411	20240927	125500	414901610	9760	9760	9760	9760	0
412	20240927	125400	414901610	9760	9750	9760	9740	15
413	20240927	125300	414755480	9740	9750	9750	9740	23
414	20240927	125200	414531360	9760	9760	9760	9760	2
415	20240927	125100	414511840	9760	9760	9760	9760	0
416	20240927	125000	414511840	9760	9750	9760	9740	23
417	20240927	124900	414287720	9770	9770	9770	9770	0
418	20240927	124800	414287720	9770	9770	9770	9770	0
419	20240927	124700	414287720	9770	9770	9770	9770	0
420	20240927	124600	414287720	9770	9750	9770	9750	328
421	20240927	124500	411086290	9740	9740	9740	9740	13
422	20240927	124400	410959670	9770	9770	9770	9770	0
423	20240927	124300	410959670	9770	9750	9770	9750	80
424	20240927	124200	410179580	9750	9740	9750	9740	60
425	20240927	124100	409594660	9750	9730	9750	9730	284
426	20240927	124000	406831070	9730	9720	9730	9720	6
427	20240927	123900	406772720	9720	9720	9720	9720	4
428	20240927	123800	406733840	9730	9730	9730	9730	1
429	20240927	123700	406724110	9720	9720	9720	9720	1
430	20240927	123600	406714390	9730	9730	9730	9700	2010
431	20240927	123500	387193880	9730	9730	9730	9730	330
432	20240927	123400	383982980	9730	9720	9730	9720	138
433	20240927	123300	382641600	9730	9720	9730	9720	121
434	20240927	123200	381464380	9720	9720	9720	9720	7
435	20240927	123100	381396340	9720	9730	9740	9720	371
436	20240927	123000	377790120	9740	9730	9740	9730	50
437	20240927	122900	377303210	9740	9740	9740	9740	0
438	20240927	122800	377303210	9740	9730	9740	9710	5040
439	20240927	122700	328300310	9730	9740	9740	9730	24
440	20240927	122600	328066620	9740	9740	9740	9740	265
441	20240927	122500	325485520	9750	9740	9750	9740	8
442	20240927	122400	325407590	9750	9750	9750	9750	1
443	20240927	122300	325397840	9750	9750	9750	9750	6
444	20240927	122200	325339340	9760	9760	9760	9760	0
445	20240927	122100	325339340	9760	9760	9760	9760	0
446	20240927	122000	325339340	9760	9760	9760	9760	1
447	20240927	121900	325329580	9750	9750	9750	9750	7
448	20240927	121800	325261330	9760	9760	9760	9760	1
449	20240927	121700	325251570	9750	9750	9750	9750	0
450	20240927	121600	325251570	9750	9750	9750	9750	10
451	20240927	121500	325154070	9750	9740	9750	9740	31
452	20240927	121400	324852120	9750	9750	9750	9750	3
453	20240927	121300	324822870	9760	9760	9760	9760	0
454	20240927	121200	324822870	9760	9760	9760	9760	0
455	20240927	121100	324822870	9760	9760	9760	9760	1
456	20240927	121000	324813110	9760	9760	9760	9760	0
457	20240927	120900	324813110	9760	9760	9760	9760	20
458	20240927	120800	324617910	9780	9780	9780	9780	0
459	20240927	120700	324617910	9780	9780	9780	9780	0
460	20240927	120600	324617910	9780	9780	9780	9780	0
461	20240927	120500	324617910	9780	9780	9780	9780	0
462	20240927	120400	324617910	9780	9780	9780	9780	1
463	20240927	120300	324608130	9770	9770	9770	9770	31
464	20240927	120200	324305260	9740	9760	9760	9740	1399
465	20240927	120100	310672580	9770	9770	9770	9770	40
466	20240927	120000	310281780	9760	9760	9760	9760	7
467	20240927	115900	310213460	9760	9760	9760	9760	4
468	20240927	115800	310174420	9760	9760	9760	9760	0
469	20240927	115700	310174420	9760	9760	9760	9760	11
470	20240927	115600	310067060	9790	9790	9790	9790	0
471	20240927	115500	310067060	9790	9790	9790	9790	0
472	20240927	115400	310067060	9790	9790	9790	9790	1
473	20240927	115300	310057270	9750	9750	9750	9750	0
474	20240927	115200	310057270	9750	9770	9770	9750	852
475	20240927	115100	301749520	9760	9760	9760	9760	7
476	20240927	115000	301681200	9770	9760	9770	9760	58
477	20240927	114900	301115020	9760	9760	9760	9760	507
478	20240927	114800	296166700	9770	9770	9770	9770	2
479	20240927	114700	296147160	9750	9770	9770	9750	679
480	20240927	114600	289526260	9770	9770	9770	9770	6
481	20240927	114500	289467640	9770	9770	9770	9770	0
482	20240927	114400	289467640	9770	9770	9770	9770	10
483	20240927	114300	289369940	9760	9760	9760	9760	7
484	20240927	114200	289301620	9780	9780	9780	9780	0
485	20240927	114100	289301620	9780	9780	9780	9780	0
486	20240927	114000	289301620	9780	9770	9780	9770	31
487	20240927	113900	288998740	9770	9770	9770	9770	3
488	20240927	113800	288969430	9760	9760	9760	9760	0
489	20240927	113700	288969430	9760	9760	9760	9760	1230
490	20240927	113600	276964630	9780	9780	9780	9780	0
491	20240927	113500	276964630	9780	9770	9780	9760	537
492	20240927	113400	271718260	9790	9780	9790	9780	6
493	20240927	113300	271659570	9780	9770	9780	9770	32
494	20240927	113200	271346910	9770	9770	9770	9770	7
495	20240927	113100	271278520	9770	9770	9770	9770	0
496	20240927	113000	271278520	9770	9770	9770	9770	0
497	20240927	112900	271278520	9770	9770	9770	9770	0
498	20240927	112800	271278520	9770	9780	9780	9770	1208
499	20240927	112700	259474350	9790	9780	9790	9770	1014
500	20240927	112600	249557710	9800	9790	9800	9790	297
501	20240927	112500	246650070	9800	9800	9800	9790	29
502	20240927	112400	246366130	9790	9790	9790	9790	536
503	20240927	112300	241118690	9790	9790	9790	9790	0
504	20240927	112200	241118690	9790	9790	9790	9790	4
505	20240927	112100	241079530	9790	9790	9790	9790	7
506	20240927	112000	241011000	9800	9800	9800	9800	0
507	20240927	111900	241011000	9800	9800	9800	9800	3
508	20240927	111800	240981600	9800	9800	9800	9800	0
509	20240927	111700	240981600	9800	9800	9800	9800	9
510	20240927	111600	240893400	9800	9800	9800	9800	1
511	20240927	111500	240883600	9790	9800	9800	9790	17
512	20240927	111400	240717070	9790	9790	9790	9790	1
513	20240927	111300	240707280	9800	9800	9800	9800	7
514	20240927	111200	240638680	9800	9800	9800	9800	183
515	20240927	111100	238845280	9790	9790	9790	9790	18
516	20240927	111000	238669060	9780	9780	9780	9780	0
517	20240927	110900	238669060	9780	9790	9790	9780	204
518	20240927	110800	236673680	9790	9790	9790	9790	0
519	20240927	110700	236673680	9790	9790	9790	9790	8
520	20240927	110600	236595360	9800	9800	9800	9800	6
521	20240927	110500	236536560	9800	9800	9800	9800	1
522	20240927	110400	236526760	9790	9800	9800	9790	8
523	20240927	110300	236448430	9770	9770	9770	9770	0
524	20240927	110200	236448430	9770	9790	9790	9770	978
525	20240927	110100	226884840	9800	9800	9800	9800	5
526	20240927	110000	226835840	9800	9790	9800	9790	40
527	20240927	105900	226444180	9800	9800	9800	9800	1
528	20240927	105800	226434380	9820	9820	9820	9820	1
529	20240927	105700	226424560	9820	9820	9820	9820	0
530	20240927	105600	226424560	9820	9820	9820	9820	1
531	20240927	105500	226414740	9780	9780	9780	9780	5
532	20240927	105400	226365840	9790	9790	9790	9790	1
533	20240927	105300	226356050	9780	9790	9790	9780	16
534	20240927	105200	226199480	9780	9780	9780	9780	0
535	20240927	105100	226199480	9780	9780	9780	9780	8
536	20240927	105000	226121240	9790	9790	9790	9790	2
537	20240927	104900	226101660	9790	9790	9790	9790	24
538	20240927	104800	225866700	9790	9790	9790	9790	2
539	20240927	104700	225847120	9800	9790	9800	9790	12
540	20240927	104600	225729630	9800	9800	9800	9800	0
541	20240927	104500	225729630	9800	9800	9800	9790	477
542	20240927	104400	221059780	9800	9800	9800	9800	103
543	20240927	104300	220050380	9810	9810	9810	9810	1
544	20240927	104200	220040570	9810	9810	9810	9810	0
545	20240927	104100	220040570	9810	9810	9810	9810	0
546	20240927	104000	220040570	9810	9810	9810	9810	0
547	20240927	103900	220040570	9810	9810	9810	9810	124
548	20240927	103800	218824130	9830	9830	9830	9830	1
549	20240927	103700	218814300	9810	9800	9810	9800	320
550	20240927	103600	215678020	9810	9810	9810	9810	0
551	20240927	103500	215678020	9810	9810	9810	9810	0
552	20240927	103400	215678020	9810	9810	9810	9810	300
553	20240927	103300	212735020	9830	9830	9830	9830	0
554	20240927	103200	212735020	9830	9830	9830	9830	0
555	20240927	103100	212735020	9830	9830	9830	9830	0
556	20240927	103000	212735020	9830	9830	9830	9830	1
557	20240927	102900	212725190	9830	9800	9830	9800	18
558	20240927	102800	212548760	9810	9800	9810	9790	391
559	20240927	102700	208717280	9810	9800	9810	9800	14
560	20240927	102600	208580070	9820	9820	9820	9820	0
561	20240927	102500	208580070	9820	9820	9820	9820	0
562	20240927	102400	208580070	9820	9820	9820	9820	2
563	20240927	102300	208560430	9820	9820	9820	9820	1
564	20240927	102200	208550610	9800	9800	9800	9800	7
565	20240927	102100	208482010	9800	9800	9800	9800	500
566	20240927	102000	203582010	9840	9830	9840	9830	16
567	20240927	101900	203424640	9840	9840	9840	9840	0
568	20240927	101800	203424640	9840	9840	9840	9840	0
569	20240927	101700	203424640	9840	9830	9840	9830	9
570	20240927	101600	203336150	9840	9840	9840	9840	0
571	20240927	101500	203336150	9840	9840	9840	9840	0
572	20240927	101400	203336150	9840	9840	9840	9840	0
573	20240927	101300	203336150	9840	9840	9840	9840	50
574	20240927	101200	202844150	9840	9840	9840	9840	1
575	20240927	101100	202834310	9790	9840	9850	9790	2100
576	20240927	101000	182270230	9840	9830	9840	9830	100
577	20240927	100900	181286300	9840	9840	9840	9840	1
578	20240927	100800	181276460	9780	9780	9780	9780	0
579	20240927	100700	181276460	9780	9790	9850	9780	122
580	20240927	100600	180081800	9790	9800	9800	9790	1027
581	20240927	100500	170027270	9800	9800	9800	9800	85
582	20240927	100400	169194270	9790	9790	9790	9790	45
583	20240927	100300	168753720	9800	9790	9800	9750	2033
584	20240927	100200	148895790	9800	9780	9800	9780	3
585	20240927	100100	148866430	9780	9790	9790	9780	163
586	20240927	100000	147271240	9800	9800	9800	9800	308
587	20240927	095900	144252840	9800	9800	9800	9800	17
588	20240927	095800	144086240	9790	9800	9800	9790	57
589	20240927	095700	143527710	9800	9800	9800	9800	14
590	20240927	095600	143390510	9800	9780	9800	9780	71
591	20240927	095500	142695030	9780	9800	9800	9780	702
592	20240927	095400	135825420	9800	9790	9800	9790	8
593	20240927	095300	135747090	9790	9800	9800	9790	118
594	20240927	095200	134591860	9800	9810	9810	9800	355
595	20240927	095100	131111870	9810	9810	9810	9810	101
596	20240927	095000	130121060	9810	9810	9810	9810	26
597	20240927	094900	129866000	9840	9820	9840	9820	2
598	20240927	094800	129846340	9810	9840	9840	9810	22
599	20240927	094700	129630280	9850	9850	9850	9850	0
600	20240927	094600	129630280	9850	9850	9850	9850	0
601	20240927	094500	129630280	9850	9850	9850	9850	0
602	20240927	094400	129630280	9850	9830	9850	9830	19
603	20240927	094300	129443410	9830	9840	9840	9830	323
604	20240927	094200	126265220	9850	9850	9850	9850	0
605	20240927	094100	126265220	9850	9800	9850	9790	533
606	20240927	094000	121044160	9830	9830	9830	9830	6
607	20240927	093900	120985180	9800	9820	9820	9800	1000
608	20240927	093800	111181590	9830	9820	9830	9820	79
609	20240927	093700	110405790	9850	9850	9850	9850	0
610	20240927	093600	110405790	9850	9830	9880	9800	2003
611	20240927	093500	90760460	9830	9890	9890	9830	601
612	20240927	093400	84849420	9840	9880	9890	9840	1047
613	20240927	093300	74535570	9880	9880	9880	9880	10
614	20240927	093200	74436770	9890	9890	9890	9890	0
615	20240927	093100	74436770	9890	9880	9890	9850	2223
616	20240927	093000	52511790	9880	9890	9890	9880	57
617	20240927	092900	51948370	9900	9910	9910	9900	267
618	20240927	092800	49304890	9920	9920	9920	9920	14
619	20240927	092700	49166010	9930	9950	9950	9930	20
620	20240927	092600	48967250	9950	9950	9950	9950	0
621	20240927	092500	48967250	9950	9950	9950	9950	0
622	20240927	092400	48967250	9950	9950	9950	9950	101
623	20240927	092300	47962300	9950	9940	9950	9940	121
624	20240927	092200	46758420	9950	9950	9950	9950	31
625	20240927	092100	46449970	9950	9950	9950	9950	51
626	20240927	092000	45942520	9950	9950	9950	9950	12
627	20240927	091900	45823120	9950	9900	9950	9900	40
628	20240927	091800	45425170	9900	9910	9910	9900	300
629	20240927	091700	42454390	9960	9960	9960	9960	0
630	20240927	091600	42454390	9960	9950	9960	9950	3
631	20240927	091500	42424520	9920	9920	9920	9920	0
632	20240927	091400	42424520	9920	9910	9920	9910	41
633	20240927	091300	42017870	9920	9900	9920	9850	2280
634	20240927	091200	19522550	9890	9870	9890	9870	212
635	20240927	091100	17429690	9870	9870	9870	9870	0
636	20240927	091000	17429690	9870	9870	9870	9870	0
637	20240927	090900	17429690	9870	9880	9880	9870	515
638	20240927	090800	12345810	9910	9910	9910	9880	1006
639	20240927	090700	2402870	9910	9910	9910	9910	0
640	20240927	090600	2402870	9910	9910	9910	9910	0
641	20240927	090500	2402870	9910	9910	9910	9910	7
642	20240927	090400	2333500	9920	9920	9920	9920	159
643	20240927	090300	756220	9950	9950	9950	9950	0
644	20240927	090200	756220	9950	9950	9950	9950	0
645	20240927	090100	756220	9950	9950	9960	9950	52
646	20240927	090000	238800	9950	9950	9950	9950	21