KissMeData/082850/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195600	31596077475	4990	4990	4990	4990	93537
3	20240926	195500	31596077475	4990	4990	4990	4990	0
4	20240926	195400	31596077475	4990	4990	4990	4990	0
5	20240926	195300	31596077475	4990	4990	4990	4990	0
6	20240926	195200	31596077475	4990	4990	4990	4990	0
7	20240926	195100	31596077475	4990	4990	4990	4990	0
8	20240926	195000	31596077475	4990	4990	4990	4990	0
9	20240926	194900	31596077475	4990	4990	4990	4990	0
10	20240926	194800	31596077475	4990	4990	4990	4990	0
11	20240926	194700	31596077475	4990	4990	4990	4990	0
12	20240926	194600	31596077475	4990	4990	4990	4990	0
13	20240926	194500	31596077475	4990	4990	4990	4990	0
14	20240926	194400	31596077475	4990	4990	4990	4990	0
15	20240926	194300	31596077475	4990	4990	4990	4990	0
16	20240926	194200	31596077475	4990	4990	4990	4990	0
17	20240926	194100	31596077475	4990	4990	4990	4990	0
18	20240926	194000	31596077475	4990	4990	4990	4990	0
19	20240926	193900	31596077475	4990	4990	4990	4990	0
20	20240926	193800	31596077475	4990	4990	4990	4990	0
21	20240926	193700	31596077475	4990	4990	4990	4990	0
22	20240926	193600	31596077475	4990	4990	4990	4990	0
23	20240926	193500	31596077475	4990	4990	4990	4990	0
24	20240926	193400	31596077475	4990	4990	4990	4990	0
25	20240926	193300	31596077475	4990	4990	4990	4990	0
26	20240926	193200	31596077475	4990	4990	4990	4990	0
27	20240926	193100	31596077475	4990	4990	4990	4990	0
28	20240926	193000	31596077475	4990	4990	4990	4990	0
29	20240926	192900	31596077475	4990	4990	4990	4990	0
30	20240926	192800	31596077475	4990	4990	4990	4990	0
31	20240926	192700	31596077475	4990	4990	4990	4990	0
32	20240926	192600	31596077475	4990	4990	4990	4990	93537
33	20240926	192500	31596077475	4990	4990	4990	4990	0
34	20240926	192400	31596077475	4990	4990	4990	4990	0
35	20240926	192300	31596077475	4990	4990	4990	4990	0
36	20240926	192200	31596077475	4990	4990	4990	4990	0
37	20240926	192100	31596077475	4990	4990	4990	4990	0
38	20240926	192000	31596077475	4990	4990	4990	4990	0
39	20240926	191900	31596077475	4990	4990	4990	4990	0
40	20240926	191800	31596077475	4990	4990	4990	4990	0
41	20240926	191700	31596077475	4990	4990	4990	4990	0
42	20240926	191600	31596077475	4990	4990	4990	4990	0
43	20240926	191500	31596077475	4990	4990	4990	4990	0
44	20240926	191400	31596077475	4990	4990	4990	4990	0
45	20240926	191300	31596077475	4990	4990	4990	4990	0
46	20240926	191200	31596077475	4990	4990	4990	4990	0
47	20240926	191100	31596077475	4990	4990	4990	4990	0
48	20240926	191000	31596077475	4990	4990	4990	4990	0
49	20240926	190900	31596077475	4990	4990	4990	4990	0
50	20240926	190800	31596077475	4990	4990	4990	4990	0
51	20240926	190700	31596077475	4990	4990	4990	4990	0
52	20240926	190600	31596077475	4990	4990	4990	4990	0
53	20240926	190500	31596077475	4990	4990	4990	4990	0
54	20240926	190400	31596077475	4990	4990	4990	4990	0
55	20240926	190300	31596077475	4990	4990	4990	4990	0
56	20240926	190200	31596077475	4990	4990	4990	4990	0
57	20240926	190100	31596077475	4990	4990	4990	4990	0
58	20240926	190000	31596077475	4990	4990	4990	4990	0
59	20240926	185900	31596077475	4990	4990	4990	4990	0
60	20240926	185800	31596077475	4990	4990	4990	4990	0
61	20240926	185700	31596077475	4990	4990	4990	4990	0
62	20240926	185600	31596077475	4990	4990	4990	4990	93537
63	20240926	185500	31596077475	4990	4990	4990	4990	0
64	20240926	185400	31596077475	4990	4990	4990	4990	0
65	20240926	185300	31596077475	4990	4990	4990	4990	0
66	20240926	185200	31596077475	4990	4990	4990	4990	0
67	20240926	185100	31596077475	4990	4990	4990	4990	0
68	20240926	185000	31596077475	4990	4990	4990	4990	0
69	20240926	184900	31596077475	4990	4990	4990	4990	0
70	20240926	184800	31596077475	4990	4990	4990	4990	0
71	20240926	184700	31596077475	4990	4990	4990	4990	0
72	20240926	184600	31596077475	4990	4990	4990	4990	0
73	20240926	184500	31596077475	4990	4990	4990	4990	0
74	20240926	184400	31596077475	4990	4990	4990	4990	0
75	20240926	184300	31596077475	4990	4990	4990	4990	0
76	20240926	184200	31596077475	4990	4990	4990	4990	0
77	20240926	184100	31596077475	4990	4990	4990	4990	0
78	20240926	184000	31596077475	4990	4990	4990	4990	0
79	20240926	183900	31596077475	4990	4990	4990	4990	0
80	20240926	183800	31596077475	4990	4990	4990	4990	0
81	20240926	183700	31596077475	4990	4990	4990	4990	0
82	20240926	183600	31596077475	4990	4990	4990	4990	0
83	20240926	183500	31596077475	4990	4990	4990	4990	0
84	20240926	183400	31596077475	4990	4990	4990	4990	0
85	20240926	183300	31596077475	4990	4990	4990	4990	0
86	20240926	183200	31596077475	4990	4990	4990	4990	0
87	20240926	183100	31596077475	4990	4990	4990	4990	0
88	20240926	183000	31596077475	4990	4990	4990	4990	0
89	20240926	182900	31596077475	4990	4990	4990	4990	0
90	20240926	182800	31596077475	4990	4990	4990	4990	0
91	20240926	182700	31596077475	4990	4990	4990	4990	0
92	20240926	182600	31596077475	4990	4990	4990	4990	93537
93	20240926	182500	31596077475	4990	4990	4990	4990	0
94	20240926	182400	31596077475	4990	4990	4990	4990	0
95	20240926	182300	31596077475	4990	4990	4990	4990	0
96	20240926	182200	31596077475	4990	4990	4990	4990	0
97	20240926	182100	31596077475	4990	4990	4990	4990	0
98	20240926	182000	31596077475	4990	4990	4990	4990	0
99	20240926	181900	31596077475	4990	4990	4990	4990	0
100	20240926	181800	31596077475	4990	4990	4990	4990	0
101	20240926	181700	31596077475	4990	4990	4990	4990	0
102	20240926	181600	31596077475	4990	4990	4990	4990	0
103	20240926	181500	31596077475	4990	4990	4990	4990	0
104	20240926	181400	31596077475	4990	4990	4990	4990	0
105	20240926	181300	31596077475	4990	4990	4990	4990	0
106	20240926	181200	31596077475	4990	4990	4990	4990	0
107	20240926	181100	31596077475	4990	4990	4990	4990	0
108	20240926	181000	31596077475	4990	4990	4990	4990	0
109	20240926	180900	31596077475	4990	4990	4990	4990	0
110	20240926	180800	31596077475	4990	4990	4990	4990	0
111	20240926	180700	31596077475	4990	4990	4990	4990	0
112	20240926	180600	31596077475	4990	4990	4990	4990	0
113	20240926	180500	31596077475	4990	4990	4990	4990	0
114	20240926	180400	31596077475	4990	4990	4990	4990	0
115	20240926	180300	31596077475	4990	4990	4990	4990	0
116	20240926	180200	31596077475	4990	4990	4990	4990	0
117	20240926	180100	31596077475	4990	4990	4990	4990	0
118	20240926	180000	31596077475	4990	4990	4990	4990	0
119	20240926	175900	31596077475	4990	4990	4990	4990	0
120	20240926	175800	31596077475	4990	4990	4990	4990	0
121	20240926	175700	31596077475	4990	4990	4990	4990	0
122	20240926	175600	31596077475	4990	4990	4990	4990	93537
123	20240926	175500	31596077475	4990	4990	4990	4990	0
124	20240926	175400	31596077475	4990	4990	4990	4990	0
125	20240926	175300	31596077475	4990	4990	4990	4990	0
126	20240926	175200	31596077475	4990	4990	4990	4990	0
127	20240926	175100	31596077475	4990	4990	4990	4990	0
128	20240926	175000	31596077475	4990	4990	4990	4990	0
129	20240926	174900	31596077475	4990	4990	4990	4990	0
130	20240926	174800	31596077475	4990	4990	4990	4990	0
131	20240926	174700	31596077475	4990	4990	4990	4990	0
132	20240926	174600	31596077475	4990	4990	4990	4990	0
133	20240926	174500	31596077475	4990	4990	4990	4990	0
134	20240926	174400	31596077475	4990	4990	4990	4990	0
135	20240926	174300	31596077475	4990	4990	4990	4990	0
136	20240926	174200	31596077475	4990	4990	4990	4990	0
137	20240926	174100	31596077475	4990	4990	4990	4990	0
138	20240926	174000	31596077475	4990	4990	4990	4990	0
139	20240926	173900	31596077475	4990	4990	4990	4990	0
140	20240926	173800	31596077475	4990	4990	4990	4990	0
141	20240926	173700	31596077475	4990	4990	4990	4990	0
142	20240926	173600	31596077475	4990	4990	4990	4990	0
143	20240926	173500	31596077475	4990	4990	4990	4990	0
144	20240926	173400	31596077475	4990	4990	4990	4990	0
145	20240926	173300	31596077475	4990	4990	4990	4990	0
146	20240926	173200	31596077475	4990	4990	4990	4990	0
147	20240926	173100	31596077475	4990	4990	4990	4990	0
148	20240926	173000	31596077475	4990	4990	4990	4990	0
149	20240926	172900	31596077475	4990	4990	4990	4990	0
150	20240926	172800	31596077475	4990	4990	4990	4990	0
151	20240926	172700	31596077475	4990	4990	4990	4990	0
152	20240926	172600	31596077475	4990	4990	4990	4990	93537
153	20240926	172500	31596077475	4990	4990	4990	4990	0
154	20240926	172400	31596077475	4990	4990	4990	4990	0
155	20240926	172300	31596077475	4990	4990	4990	4990	0
156	20240926	172200	31596077475	4990	4990	4990	4990	0
157	20240926	172100	31596077475	4990	4990	4990	4990	0
158	20240926	172000	31596077475	4990	4990	4990	4990	0
159	20240926	171900	31596077475	4990	4990	4990	4990	0
160	20240926	171800	31596077475	4990	4990	4990	4990	0
161	20240926	171700	31596077475	4990	4990	4990	4990	0
162	20240926	171600	31596077475	4990	4990	4990	4990	0
163	20240926	171500	31596077475	4990	4990	4990	4990	0
164	20240926	171400	31596077475	4990	4990	4990	4990	0
165	20240926	171300	31596077475	4990	4990	4990	4990	0
166	20240926	171200	31596077475	4990	4990	4990	4990	0
167	20240926	171100	31596077475	4990	4990	4990	4990	0
168	20240926	171000	31596077475	4990	4990	4990	4990	0
169	20240926	170900	31596077475	4990	4990	4990	4990	0
170	20240926	170800	31596077475	4990	4990	4990	4990	0
171	20240926	170700	31596077475	4990	4990	4990	4990	0
172	20240926	170600	31596077475	4990	4990	4990	4990	0
173	20240926	170500	31596077475	4990	4990	4990	4990	0
174	20240926	170400	31596077475	4990	4990	4990	4990	0
175	20240926	170300	31596077475	4990	4990	4990	4990	0
176	20240926	170200	31596077475	4990	4990	4990	4990	0
177	20240926	170100	31596077475	4990	4990	4990	4990	0
178	20240926	170000	31596077475	4990	4990	4990	4990	0
179	20240926	165900	31596077475	4990	4990	4990	4990	0
180	20240926	165800	31596077475	4990	4990	4990	4990	0
181	20240926	165700	31596077475	4990	4990	4990	4990	0
182	20240926	165600	31596077475	4990	4990	4990	4990	93537
183	20240926	165500	31596077475	4990	4990	4990	4990	0
184	20240926	165400	31596077475	4990	4990	4990	4990	0
185	20240926	165300	31596077475	4990	4990	4990	4990	0
186	20240926	165200	31596077475	4990	4990	4990	4990	0
187	20240926	165100	31596077475	4990	4990	4990	4990	0
188	20240926	165000	31596077475	4990	4990	4990	4990	0
189	20240926	164900	31596077475	4990	4990	4990	4990	0
190	20240926	164800	31596077475	4990	4990	4990	4990	0
191	20240926	164700	31596077475	4990	4990	4990	4990	0
192	20240926	164600	31596077475	4990	4990	4990	4990	0
193	20240926	164500	31596077475	4990	4990	4990	4990	0
194	20240926	164400	31596077475	4990	4990	4990	4990	0
195	20240926	164300	31596077475	4990	4990	4990	4990	0
196	20240926	164200	31596077475	4990	4990	4990	4990	0
197	20240926	164100	31596077475	4990	4990	4990	4990	0
198	20240926	164000	31596077475	4990	4990	4990	4990	0
199	20240926	163900	31596077475	4990	4990	4990	4990	0
200	20240926	163800	31596077475	4990	4990	4990	4990	0
201	20240926	163700	31596077475	4990	4990	4990	4990	0
202	20240926	163600	31596077475	4990	4990	4990	4990	0
203	20240926	163500	31596077475	4990	4990	4990	4990	0
204	20240926	163400	31596077475	4990	4990	4990	4990	0
205	20240926	163300	31596077475	4990	4990	4990	4990	0
206	20240926	163200	31596077475	4990	4990	4990	4990	0
207	20240926	163100	31596077475	4990	4990	4990	4990	0
208	20240926	163000	31596077475	4990	4990	4990	4990	0
209	20240926	162900	31596077475	4990	4990	4990	4990	0
210	20240926	162800	31596077475	4990	4990	4990	4990	0
211	20240926	162700	31596077475	4990	4990	4990	4990	0
212	20240926	162600	31596077475	4990	4990	4990	4990	93537
213	20240926	162500	31596077475	4990	4990	4990	4990	0
214	20240926	162400	31596077475	4990	4990	4990	4990	0
215	20240926	162300	31596077475	4990	4990	4990	4990	0
216	20240926	162200	31596077475	4990	4990	4990	4990	0
217	20240926	162100	31596077475	4990	4990	4990	4990	0
218	20240926	162000	31596077475	4990	4990	4990	4990	0
219	20240926	161900	31596077475	4990	4990	4990	4990	0
220	20240926	161800	31596077475	4990	4990	4990	4990	0
221	20240926	161700	31596077475	4990	4990	4990	4990	0
222	20240926	161600	31596077475	4990	4990	4990	4990	0
223	20240926	161500	31596077475	4990	4990	4990	4990	0
224	20240926	161400	31596077475	4990	4990	4990	4990	0
225	20240926	161300	31596077475	4990	4990	4990	4990	0
226	20240926	161200	31596077475	4990	4990	4990	4990	0
227	20240926	161100	31596077475	4990	4990	4990	4990	0
228	20240926	161000	31596077475	4990	4990	4990	4990	0
229	20240926	160900	31596077475	4990	4990	4990	4990	0
230	20240926	160800	31596077475	4990	4990	4990	4990	0
231	20240926	160700	31596077475	4990	4990	4990	4990	0
232	20240926	160600	31596077475	4990	4990	4990	4990	0
233	20240926	160500	31596077475	4990	4990	4990	4990	0
234	20240926	160400	31596077475	4990	4990	4990	4990	0
235	20240926	160300	31596077475	4990	4990	4990	4990	0
236	20240926	160200	31596077475	4990	4990	4990	4990	0
237	20240926	160100	31596077475	4990	4990	4990	4990	0
238	20240926	160000	31596077475	4990	4990	4990	4990	0
239	20240926	155900	31596077475	4990	4990	4990	4990	0
240	20240926	155800	31596077475	4990	4990	4990	4990	0
241	20240926	155700	31596077475	4990	4990	4990	4990	0
242	20240926	155600	31596077475	4990	4990	4990	4990	93537
243	20240926	155500	31596077475	4990	4990	4990	4990	0
244	20240926	155400	31596077475	4990	4990	4990	4990	0
245	20240926	155300	31596077475	4990	4990	4990	4990	0
246	20240926	155200	31596077475	4990	4990	4990	4990	0
247	20240926	155100	31596077475	4990	4990	4990	4990	0
248	20240926	155000	31596077475	4990	4990	4990	4990	0
249	20240926	154900	31596077475	4990	4990	4990	4990	0
250	20240926	154800	31596077475	4990	4990	4990	4990	0
251	20240926	154700	31596077475	4990	4990	4990	4990	0
252	20240926	154600	31596077475	4990	4990	4990	4990	0
253	20240926	154500	31596077475	4990	4990	4990	4990	0
254	20240926	154400	31596077475	4990	4990	4990	4990	0
255	20240926	154300	31596077475	4990	4990	4990	4990	0
256	20240926	154200	31596077475	4990	4990	4990	4990	0
257	20240926	154100	31596077475	4990	4990	4990	4990	0
258	20240926	154000	31596077475	4990	4990	4990	4990	0
259	20240926	153900	31596077475	4990	4990	4990	4990	0
260	20240926	153800	31596077475	4990	4990	4990	4990	0
261	20240926	153700	31596077475	4990	4990	4990	4990	0
262	20240926	153600	31596077475	4990	4990	4990	4990	0
263	20240926	153500	31596077475	4990	4990	4990	4990	0
264	20240926	153400	31596077475	4990	4990	4990	4990	0
265	20240926	153300	31596077475	4990	4990	4990	4990	0
266	20240926	153200	31596077475	4990	4990	4990	4990	0
267	20240926	153100	31596077475	4990	4990	4990	4990	0
268	20240926	153000	31596077475	4990	4990	4990	4990	93537
269	20240926	152900	31129327845	4950	4950	4950	4950	0
270	20240926	152800	31129327845	4950	4950	4950	4950	0
271	20240926	152700	31129327845	4950	4950	4950	4950	0
272	20240926	152600	31129327845	4950	4950	4950	4950	0
273	20240926	152500	31129327845	4950	4950	4950	4950	0
274	20240926	152400	31129327845	4950	4950	4950	4950	0
275	20240926	152300	31129327845	4950	4950	4950	4950	0
276	20240926	152200	31129327845	4950	4950	4950	4950	0
277	20240926	152100	31129327845	4950	4950	4950	4950	0
278	20240926	152000	31129327845	4950	4950	4950	4950	0
279	20240926	151900	31129327845	4950	4955	4955	4945	13092
280	20240926	151800	31064516160	4955	4950	4955	4945	14425
281	20240926	151700	30993089945	4955	4950	4955	4945	6576
282	20240926	151600	30960532320	4945	4950	4955	4945	12627
283	20240926	151500	30898044320	4950	4950	4950	4945	8620
284	20240926	151400	30855403135	4950	4950	4950	4935	27742
285	20240926	151300	30718199755	4945	4950	4950	4940	42229
286	20240926	151200	30509452040	4950	4960	4965	4945	24660
287	20240926	151100	30387323450	4960	4955	4965	4950	14369
288	20240926	151000	30316080280	4950	4975	4975	4950	33405
289	20240926	150900	30150353290	4980	4980	4980	4970	5835
290	20240926	150800	30121325165	4975	4975	4985	4975	9190
291	20240926	150700	30075560885	4980	4975	4980	4970	10653
292	20240926	150600	30022571915	4980	4970	4980	4965	21010
293	20240926	150500	29918032590	4970	4975	4975	4970	7624
294	20240926	150400	29880124835	4975	4980	4985	4975	10374
295	20240926	150300	29828492885	4980	4985	4985	4975	7593
296	20240926	150200	29790665130	4990	4990	4990	4985	3145
297	20240926	150100	29774983235	4990	4985	4990	4985	1592
298	20240926	150000	29767045490	4985	4990	4995	4985	6321
299	20240926	145900	29735510320	4990	4980	4990	4980	2908
300	20240926	145800	29721012890	4980	4980	4980	4975	5346
301	20240926	145700	29694405805	4980	4975	4980	4975	5313
302	20240926	145600	29667955660	4975	4970	4975	4965	10284
303	20240926	145500	29616858190	4965	4975	4980	4965	22152
304	20240926	145400	29506725040	4975	4980	4985	4975	19910
305	20240926	145300	29407535040	4980	4990	4990	4980	6407
306	20240926	145200	29375607125	4990	4990	4990	4985	4794
307	20240926	145100	29351687970	4990	4995	4995	4985	3674
308	20240926	145000	29333352680	4995	4990	4995	4990	5970
309	20240926	144900	29303560845	4990	4995	4995	4990	7783
310	20240926	144800	29264703290	4995	5000	5000	4995	287
311	20240926	144700	29263269330	4995	4995	5000	4990	15709
312	20240926	144600	29184801660	4995	5000	5000	4995	2404
313	20240926	144500	29172790955	5000	5000	5000	4995	3997
314	20240926	144400	29152806385	5000	5000	5010	5000	8110
315	20240926	144300	29112254365	5010	5010	5010	5000	3685
316	20240926	144200	29093820435	5010	5010	5010	5000	4247
317	20240926	144100	29072542975	5010	5010	5020	5010	328
318	20240926	144000	29070899255	5020	5010	5020	5000	15315
319	20240926	143900	28994137265	5010	5010	5010	5000	3262
320	20240926	143800	28977805825	5000	5010	5010	5000	8260
321	20240926	143700	28936495605	5010	5010	5010	5000	1061
322	20240926	143600	28931181365	5000	5010	5010	5000	4430
323	20240926	143500	28909017325	5010	5010	5010	5010	86
324	20240926	143400	28908586465	5000	5010	5010	5000	648
325	20240926	143300	28905340075	5000	5010	5020	5000	1379
326	20240926	143200	28898440565	5010	5010	5020	5010	15622
327	20240926	143100	28820166225	5010	5020	5020	5010	5348
328	20240926	143000	28793344245	5020	5020	5030	5010	5686
329	20240926	142900	28764799355	5020	5020	5030	5020	13453
330	20240926	142800	28697253445	5020	5020	5020	5010	11228
331	20240926	142700	28640906555	5020	5030	5030	5010	7100
332	20240926	142600	28605263665	5020	5010	5020	5010	13028
333	20240926	142500	28539876455	5010	4990	5020	4990	30329
334	20240926	142400	28388138110	4990	4995	4995	4990	982
335	20240926	142300	28383237050	4990	4990	4990	4990	2155
336	20240926	142200	28372483600	4990	4990	4990	4985	9840
337	20240926	142100	28323399520	4990	4995	4995	4990	3082
338	20240926	142000	28308019665	4995	4985	4995	4985	2685
339	20240926	141900	28294627800	4985	4985	4990	4985	2067
340	20240926	141800	28284323505	4985	4995	4995	4985	2671
341	20240926	141700	28270995240	4990	4990	4995	4990	1080
342	20240926	141600	28265604535	4995	4995	4995	4985	2500
343	20240926	141500	28253130820	4990	4990	4995	4990	1556
344	20240926	141400	28245366115	4990	4990	4995	4990	2139
345	20240926	141300	28234691690	4990	4995	4995	4990	4235
346	20240926	141200	28213547115	5000	4995	5000	4995	768
347	20240926	141100	28209710160	4995	5000	5000	4995	7750
348	20240926	141000	28170977220	5000	5010	5010	4995	8669
349	20240926	140900	28127630555	5010	5010	5010	5010	1145
350	20240926	140800	28121894105	5010	5020	5020	5010	3495
351	20240926	140700	28104384135	5020	5010	5020	5010	6241
352	20240926	140600	28073116315	5010	5000	5010	5000	6414
353	20240926	140500	28041014465	5000	4990	5000	4990	7377
354	20240926	140400	28004137245	4990	4995	4995	4990	383
355	20240926	140300	28002225685	4995	4995	4995	4990	2121
356	20240926	140200	27991641590	4990	4995	4995	4990	881
357	20240926	140100	27987242160	4995	4990	4995	4990	1352
358	20240926	140000	27980494955	4990	4990	4995	4990	3841
359	20240926	135900	27961328050	4990	4990	4990	4985	7238
360	20240926	135800	27925224430	4990	4990	4990	4990	2642
361	20240926	135700	27912040850	4985	4990	4990	4985	2386
362	20240926	135600	27900142640	4990	4985	4995	4985	2492
363	20240926	135500	27887718370	4985	4990	4995	4985	1394
364	20240926	135400	27880761850	4990	4985	4995	4985	2809
365	20240926	135300	27866748115	4985	4985	4995	4985	2559
366	20240926	135200	27853979845	4985	4980	4985	4980	1390
367	20240926	135100	27847056505	4980	4990	4990	4980	2935
368	20240926	135000	27832433260	4990	4980	4990	4980	3165
369	20240926	134900	27816658115	4985	4985	4990	4975	10154
370	20240926	134800	27766077570	4985	4990	4990	4985	4989
371	20240926	134700	27741196415	4990	4990	4995	4990	1368
372	20240926	134600	27734369950	4995	5000	5000	4990	513
373	20240926	134500	27731807440	5000	4995	5000	4995	3310
374	20240926	134400	27715272485	5000	5000	5000	4995	131
375	20240926	134300	27714617600	5000	4990	5000	4985	8087
376	20240926	134200	27674251760	4990	4990	4990	4985	3211
377	20240926	134100	27658233575	4990	4995	4995	4990	1003
378	20240926	134000	27653225485	4990	4995	4995	4990	822
379	20240926	133900	27649123155	4995	4995	5000	4995	3138
380	20240926	133800	27633448570	4995	5000	5000	4995	4254
381	20240926	133700	27612190365	5000	4995	5000	4995	338
382	20240926	133600	27610501945	4995	4995	4995	4990	1029
383	20240926	133500	27605363610	4990	4990	4990	4990	3391
384	20240926	133400	27588442520	4990	5000	5000	4990	2705
385	20240926	133300	27574929550	5000	5000	5000	5000	4402
386	20240926	133200	27552919550	5000	5000	5010	5000	7894
387	20240926	133100	27513438860	5000	4985	5000	4980	21889
388	20240926	133000	27404112240	4985	4985	4985	4985	811
389	20240926	132900	27400069405	4980	4975	4980	4975	4400
390	20240926	132800	27378160690	4975	4970	4975	4970	6408
391	20240926	132700	27346297115	4975	4975	4980	4975	6472
392	20240926	132600	27314097850	4980	4980	4980	4975	4413
393	20240926	132500	27292122185	4980	4985	4985	4980	2296
394	20240926	132400	27280683770	4985	4985	4990	4985	1167
395	20240926	132300	27274866250	4985	4990	4990	4985	2079
396	20240926	132200	27264498770	4990	4990	4995	4985	1477
397	20240926	132100	27257128450	4990	5000	5000	4990	2907
398	20240926	132000	27242600475	5000	4995	5000	4995	1528
399	20240926	131900	27234961705	5000	5000	5000	4995	9325
400	20240926	131800	27188365740	5000	4990	5000	4990	12004
401	20240926	131700	27128384240	4990	4990	4995	4990	3072
402	20240926	131600	27113048715	4990	4990	4990	4985	3269
403	20240926	131500	27096736505	4990	4975	4990	4975	8417
404	20240926	131400	27054808000	4980	4975	4980	4970	2828
405	20240926	131300	27040750940	4975	4970	4975	4970	5818
406	20240926	131200	27011810945	4975	4970	4975	4970	616
407	20240926	131100	27008749420	4975	4975	4975	4970	1473
408	20240926	131000	27001427805	4975	4970	4975	4970	636
409	20240926	130900	26998266210	4970	4975	4975	4970	110
410	20240926	130800	26997719460	4975	4970	4975	4965	908
411	20240926	130700	26993206600	4970	4970	4970	4965	1001
412	20240926	130600	26988235850	4970	4965	4970	4965	679
413	20240926	130500	26984863330	4965	4970	4970	4965	1608
414	20240926	130400	26976874615	4975	4970	4975	4970	635
415	20240926	130300	26973718420	4970	4960	4970	4960	14265
416	20240926	130200	26902899160	4960	4965	4965	4955	4474
417	20240926	130100	26880712835	4965	4965	4965	4955	4243
418	20240926	130000	26859668575	4965	4950	4970	4950	14177
419	20240926	125900	26789351585	4955	4945	4960	4945	10827
420	20240926	125800	26735762245	4945	4960	4960	4945	43484
421	20240926	125700	26520491485	4960	4955	4965	4955	11464
422	20240926	125600	26463653175	4955	4965	4965	4955	5122
423	20240926	125500	26438253905	4960	4965	4965	4960	8744
424	20240926	125400	26394881810	4965	4970	4970	4960	4097
425	20240926	125300	26374540685	4970	4965	4970	4960	8390
426	20240926	125200	26332891495	4970	4965	4970	4965	6989
427	20240926	125100	26298189820	4970	4970	4975	4965	2478
428	20240926	125000	26285873610	4975	4975	4975	4970	7219
429	20240926	124900	26249977225	4970	4965	4970	4965	4654
430	20240926	124800	26226860995	4965	4975	4980	4960	16614
431	20240926	124700	26144314265	4975	4980	4980	4975	2930
432	20240926	124600	26129732325	4980	4985	4985	4980	6679
433	20240926	124500	26096470835	4985	4985	4985	4980	666
434	20240926	124400	26093153110	4980	4980	4985	4980	4277
435	20240926	124300	26071838145	4980	4985	4985	4980	675
436	20240926	124200	26068474390	4985	4985	4985	4985	2479
437	20240926	124100	26056116575	4985	4980	4985	4980	1413
438	20240926	124000	26049073325	4980	4985	4985	4980	3789
439	20240926	123900	26030187935	4980	4990	4990	4980	6018
440	20240926	123800	26000197445	4990	4990	4995	4990	795
441	20240926	123700	25996230385	4990	4990	4995	4990	5271
442	20240926	123600	25969925455	4985	4970	4985	4970	14307
443	20240926	123500	25898705745	4970	4970	4970	4965	27261
444	20240926	123400	25763280585	4970	4970	4975	4970	2195
445	20240926	123300	25752371410	4975	4975	4975	4970	13355
446	20240926	123200	25685988375	4975	4975	4975	4970	18605
447	20240926	123100	25593445290	4975	4980	4980	4975	533
448	20240926	123000	25590792150	4980	4975	4980	4975	4377
449	20240926	122900	25569013620	4975	4980	4980	4975	4039
450	20240926	122800	25548916355	4980	4985	4985	4980	11780
451	20240926	122700	25490251160	4985	4985	4985	4980	2507
452	20240926	122600	25477753870	4985	4985	4990	4985	811
453	20240926	122500	25473710750	4985	4985	4985	4985	2150
454	20240926	122400	25462993000	4985	4985	4985	4980	3360
455	20240926	122300	25446253475	4985	4985	4985	4980	3506
456	20240926	122200	25428785910	4985	4985	4990	4985	3449
457	20240926	122100	25411592005	4985	4985	4990	4985	751
458	20240926	122000	25407848175	4985	4990	4995	4985	3162
459	20240926	121900	25392075920	4990	4990	4995	4990	2162
460	20240926	121800	25381286820	4995	4995	4995	4995	3051
461	20240926	121700	25366047075	4995	4995	5000	4995	4514
462	20240926	121600	25343478040	4995	4995	5000	4995	282
463	20240926	121500	25342069090	5000	4995	5000	4990	1630
464	20240926	121400	25333930730	4995	4990	4995	4990	1953
465	20240926	121300	25324180745	4990	4995	4995	4990	1595
466	20240926	121200	25316213965	4995	4995	4995	4995	1403
467	20240926	121100	25309205980	5000	4995	5000	4995	1497
468	20240926	121000	25301724870	5000	5000	5000	4995	819
469	20240926	120900	25297630435	5000	5000	5000	4995	328
470	20240926	120800	25295990955	4995	4995	5000	4995	5999
471	20240926	120700	25266024965	4995	5000	5010	4995	7344
472	20240926	120600	25229316540	5000	5010	5010	5000	431
473	20240926	120500	25227161520	5000	5000	5010	5000	2022
474	20240926	120400	25217050510	5010	5010	5010	5010	948
475	20240926	120300	25212301030	5010	5020	5020	5000	3965
476	20240926	120200	25192436410	5010	5020	5020	5010	478
477	20240926	120100	25190041330	5020	5020	5020	5010	431
478	20240926	120000	25187881440	5010	5010	5020	5010	8918
479	20240926	115900	25143195480	5010	5010	5020	5010	1295
480	20240926	115800	25136699080	5010	5010	5020	5010	3989
481	20240926	115700	25116675640	5020	5010	5020	5010	5427
482	20240926	115600	25089486240	5010	5020	5020	5010	1115
483	20240926	115500	25083893870	5020	5020	5020	5010	4963
484	20240926	115400	25059022850	5020	5010	5020	5010	1686
485	20240926	115300	25050559180	5010	5000	5010	5000	6503
486	20240926	115200	25017993580	5000	4995	5010	4995	457
487	20240926	115100	25015704375	4995	4990	5000	4990	9118
488	20240926	115000	24970151025	4990	4990	4995	4990	617
489	20240926	114900	24967071570	4990	4990	4995	4985	322
490	20240926	114800	24965464790	4990	4995	4995	4985	4249
491	20240926	114700	24944272665	4990	4990	5000	4990	1983
492	20240926	114600	24934374715	4990	4990	4995	4990	2105
493	20240926	114500	24923870760	4990	4990	5000	4985	1769
494	20240926	114400	24915037990	4990	4990	4990	4985	848
495	20240926	114300	24910808780	4990	4985	4990	4980	3771
496	20240926	114200	24892011600	4990	4990	4995	4980	5968
497	20240926	114100	24862256755	4990	4980	4990	4975	4480
498	20240926	114000	24839927975	4980	4980	4985	4980	3864
499	20240926	113900	24820685200	4980	4985	4990	4980	8230
500	20240926	113800	24779695215	4985	4980	4985	4980	1635
501	20240926	113700	24771546180	4980	4980	4985	4980	2217
502	20240926	113600	24760505460	4985	4980	4985	4975	2143
503	20240926	113500	24749833960	4975	4985	4985	4975	2761
504	20240926	113400	24736084180	4985	4975	4985	4975	17688
505	20240926	113300	24648072455	4975	4980	4980	4975	4696
506	20240926	113200	24624700885	4975	4980	4985	4975	5528
507	20240926	113100	24597178395	4980	4985	4985	4980	10483
508	20240926	113000	24544958695	4985	4985	4990	4985	6518
509	20240926	112900	24512466350	4990	4990	4990	4985	9266
510	20240926	112800	24466271480	4985	4990	4990	4985	1836
511	20240926	112700	24457112535	4990	4995	4995	4990	12905
512	20240926	112600	24392716425	4990	5000	5010	4990	20289
513	20240926	112500	24291332355	5000	5010	5010	5000	3108
514	20240926	112400	24275792095	5010	5000	5010	5000	1192
515	20240926	112300	24269829045	5010	5010	5010	5000	3515
516	20240926	112200	24252224225	5000	5010	5010	5000	4766
517	20240926	112100	24228354575	5010	5010	5010	5010	954
518	20240926	112000	24223575035	5010	5010	5020	5010	3331
519	20240926	111900	24206869795	5010	5020	5020	5010	1021
520	20240926	111800	24201748355	5010	5020	5020	5010	4379
521	20240926	111700	24179808655	5020	5020	5020	5010	1981
522	20240926	111600	24169883775	5020	5020	5020	5020	940
523	20240926	111500	24165164975	5020	5020	5020	5010	1295
524	20240926	111400	24158674235	5020	5020	5020	5010	1269
525	20240926	111300	24152305215	5020	5010	5020	5010	980
526	20240926	111200	24147393365	5010	5020	5020	5010	19705
527	20240926	111100	24048671035	5020	5020	5030	5010	2522
528	20240926	111000	24036007945	5020	5010	5030	5010	4205
529	20240926	110900	24014918005	5010	5020	5020	5010	1153
530	20240926	110800	24009130345	5010	5020	5020	5010	1018
531	20240926	110700	24004028205	5020	5010	5030	5010	1794
532	20240926	110600	23995027005	5020	5030	5030	5020	2405
533	20240926	110500	23982945775	5030	5010	5030	5010	4844
534	20240926	110400	23958642545	5030	5020	5030	5010	2930
535	20240926	110300	23943940485	5020	5020	5030	5010	7394
536	20240926	110200	23906851425	5020	5020	5020	5010	1272
537	20240926	110100	23900467825	5020	5030	5030	5010	8950
538	20240926	110000	23855541525	5030	5030	5030	5020	2474
539	20240926	105900	23843113205	5030	5020	5030	5020	371
540	20240926	105800	23841248735	5020	5030	5030	5020	235
541	20240926	105700	23840068035	5020	5020	5030	5020	4027
542	20240926	105600	23819841935	5020	5020	5030	5020	3705
543	20240926	105500	23801241315	5030	5010	5030	5000	7582
544	20240926	105400	23763266105	5010	5010	5010	5000	2432
545	20240926	105300	23751104485	5010	5020	5020	5000	5006
546	20240926	105200	23726044135	5010	5010	5020	5010	6563
547	20240926	105100	23693142875	5010	5010	5020	5000	9606
548	20240926	105000	23645015545	5010	5010	5010	5000	2096
549	20240926	104900	23634517545	5000	5000	5010	5000	2756
550	20240926	104800	23620732785	5000	5010	5010	5000	6540
551	20240926	104700	23588026765	5000	5000	5010	5000	7073
552	20240926	104600	23552633265	5000	5010	5020	5000	4618
553	20240926	104500	23529499805	5010	5010	5020	5000	4602
554	20240926	104400	23506447645	5020	5010	5020	5010	1351
555	20240926	104300	23499678485	5010	5000	5020	5000	4012
556	20240926	104200	23479586215	5000	5020	5020	5000	10296
557	20240926	104100	23428002895	5010	5020	5030	5010	12900
558	20240926	104000	23363248515	5020	5020	5030	5020	2679
559	20240926	103900	23349798705	5020	5010	5030	5010	6669
560	20240926	103800	23316320805	5000	5000	5020	5000	4494
561	20240926	103700	23293801585	5010	5000	5010	4995	10004
562	20240926	103600	23243748875	5000	5000	5000	4995	9500
563	20240926	103500	23196252445	5000	5000	5010	4995	7503
564	20240926	103400	23158748350	5000	5000	5010	5000	7269
565	20240926	103300	23122402940	5000	5000	5010	5000	4329
566	20240926	103200	23100746940	5000	5010	5010	5000	4016
567	20240926	103100	23080664550	5010	5010	5020	5010	2137
568	20240926	103000	23069956050	5010	5000	5020	5000	9637
569	20240926	102900	23021673430	5000	5000	5010	5000	4188
570	20240926	102800	23000719480	5010	5000	5010	5000	8602
571	20240926	102700	22957698330	5000	5000	5010	5000	6032
572	20240926	102600	22927526090	5000	5000	5020	5000	7127
573	20240926	102500	22891845280	5010	5010	5010	5000	2759
574	20240926	102400	22878030660	5000	5000	5010	4995	7633
575	20240926	102300	22839870035	5000	5010	5020	5000	12964
576	20240926	102200	22774975135	5020	5020	5030	5010	5088
577	20240926	102100	22749448635	5020	5030	5030	5010	11633
578	20240926	102000	22691019235	5030	5050	5060	5030	15482
579	20240926	101900	22612898355	5050	5050	5050	5040	7974
580	20240926	101800	22572680025	5050	5040	5050	5040	3618
581	20240926	101700	22554439935	5040	5040	5050	5040	10394
582	20240926	101600	22501988205	5040	5050	5050	5020	23721
583	20240926	101500	22382500465	5040	5050	5060	5040	13919
584	20240926	101400	22312241865	5040	5040	5050	5040	5434
585	20240926	101300	22284814315	5040	5050	5060	5040	17789
586	20240926	101200	22194990565	5050	5050	5060	5040	20316
587	20240926	101100	22092386055	5050	5040	5050	5030	40135
588	20240926	101000	21889840955	5040	5040	5040	5030	13899
589	20240926	100900	21819846535	5040	5030	5040	5020	18492
590	20240926	100800	21726769195	5030	5030	5040	5020	18551
591	20240926	100700	21633362105	5030	5020	5030	5010	11925
592	20240926	100600	21573534785	5020	5000	5020	4995	22004
593	20240926	100500	21463384985	5000	4990	5000	4990	18120
594	20240926	100400	21372854230	4990	4970	4990	4970	14824
595	20240926	100300	21299053535	4975	4975	4975	4970	5283
596	20240926	100200	21272794240	4975	4975	4975	4965	9688
597	20240926	100100	21224632910	4970	4960	4980	4960	13382
598	20240926	100000	21158144970	4960	4970	4975	4940	108732
599	20240926	095900	20619386980	4970	4985	4990	4970	35329
600	20240926	095800	20443426995	4985	5010	5010	4985	27114
601	20240926	095700	20308002820	5010	4985	5010	4980	23865
602	20240926	095600	20188808035	4980	4990	4990	4975	36668
603	20240926	095500	20006198750	4985	4990	4990	4985	6821
604	20240926	095400	19972184835	4985	4985	4995	4980	15125
605	20240926	095300	19896756645	4985	4995	4995	4985	10372
606	20240926	095200	19845019355	5000	4985	5000	4980	23967
607	20240926	095100	19725414625	4985	4990	4990	4980	13399
608	20240926	095000	19658621450	4990	4990	4995	4985	27861
609	20240926	094900	19519613495	4990	5010	5010	4990	31196
610	20240926	094800	19363612635	5020	5010	5020	5000	17294
611	20240926	094700	19276948575	5010	5020	5020	5000	10745
612	20240926	094600	19223130085	5020	5000	5020	4995	16472
613	20240926	094500	19140703510	5000	4990	5000	4985	30366
614	20240926	094400	18989097325	4985	5000	5000	4975	85388
615	20240926	094300	18563326925	4995	4995	5020	4995	41678
616	20240926	094200	18354774500	5000	5000	5010	4995	38569
617	20240926	094100	18161960500	5000	5020	5020	4995	81779
618	20240926	094000	17752802675	5010	5020	5040	5010	60423
619	20240926	093900	17449605665	5020	5030	5030	5010	69336
620	20240926	093800	17101471315	5020	5070	5080	5020	46410
621	20240926	093700	16867281275	5070	5080	5080	5060	36579
622	20240926	093600	16681705985	5080	5070	5080	5060	28070
623	20240926	093500	16539414325	5070	5070	5080	5060	8571
624	20240926	093400	16495997205	5060	5040	5070	5030	44936
625	20240926	093300	16269209295	5040	5070	5070	5040	19547
626	20240926	093200	16170410135	5070	5070	5090	5060	26606
627	20240926	093100	16035400375	5070	5060	5070	5050	14998
628	20240926	093000	15959552255	5050	5050	5060	5040	16125
629	20240926	092900	15878066455	5040	5060	5070	5040	90102
630	20240926	092800	15423098465	5070	5060	5090	5060	38634
631	20240926	092700	15227247365	5060	5070	5080	5050	71722
632	20240926	092600	14864165375	5070	5090	5100	5070	75451
633	20240926	092500	14480763325	5100	5100	5110	5090	36404
634	20240926	092400	14295125325	5100	5160	5160	5100	88666
635	20240926	092300	13840954005	5150	5140	5160	5130	43147
636	20240926	092200	13618847055	5140	5160	5160	5110	87323
637	20240926	092100	13170950555	5150	5190	5190	5130	131630
638	20240926	092000	12492153205	5190	5160	5190	5140	264166
639	20240926	091900	11127518885	5150	5080	5170	5080	275810
640	20240926	091800	9709547815	5080	5100	5110	5070	47503
641	20240926	091700	9467851315	5100	5100	5110	5090	28174
642	20240926	091600	9324183475	5090	5080	5100	5080	33083
643	20240926	091500	9155673765	5080	5120	5120	5060	75591
644	20240926	091400	8771850395	5090	5110	5120	5090	102614
645	20240926	091300	8247904905	5100	5120	5120	5090	121989
646	20240926	091200	7624791175	5120	5140	5150	5110	206060
647	20240926	091100	6568640815	5130	5060	5140	5060	284035
648	20240926	091000	5119810785	5070	5040	5070	5020	168817
649	20240926	090900	4267812705	5030	4985	5040	4985	144826
650	20240926	090800	3542426175	4985	4950	4985	4940	75953
651	20240926	090700	3165418190	4955	4920	4955	4910	74096
652	20240926	090600	2800643410	4925	4920	4940	4915	40291
653	20240926	090500	2602280995	4920	4945	4955	4910	58202
654	20240926	090400	2315390400	4950	4920	4960	4920	72562
655	20240926	090300	1956779400	4925	4925	4945	4920	57105
656	20240926	090200	1675267275	4930	4930	4945	4920	41835
657	20240926	090100	1468956190	4925	4900	4960	4885	72803
658	20240926	090000	1110016380	4900	4930	4940	4900	218538