KissMeData/086670/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195900	151088980	9930	9930	9930	9930	174
3	20240926	195800	151088980	9930	9930	9930	9930	0
4	20240926	195700	151088980	9930	9930	9930	9930	0
5	20240926	195600	151088980	9930	9930	9930	9930	0
6	20240926	195500	151088980	9930	9930	9930	9930	0
7	20240926	195400	151088980	9930	9930	9930	9930	0
8	20240926	195300	151088980	9930	9930	9930	9930	0
9	20240926	195200	151088980	9930	9930	9930	9930	0
10	20240926	195100	151088980	9930	9930	9930	9930	0
11	20240926	195000	151088980	9930	9930	9930	9930	0
12	20240926	194900	151088980	9930	9930	9930	9930	0
13	20240926	194800	151088980	9930	9930	9930	9930	0
14	20240926	194700	151088980	9930	9930	9930	9930	0
15	20240926	194600	151088980	9930	9930	9930	9930	0
16	20240926	194500	151088980	9930	9930	9930	9930	0
17	20240926	194400	151088980	9930	9930	9930	9930	0
18	20240926	194300	151088980	9930	9930	9930	9930	0
19	20240926	194200	151088980	9930	9930	9930	9930	0
20	20240926	194100	151088980	9930	9930	9930	9930	0
21	20240926	194000	151088980	9930	9930	9930	9930	0
22	20240926	193900	151088980	9930	9930	9930	9930	0
23	20240926	193800	151088980	9930	9930	9930	9930	0
24	20240926	193700	151088980	9930	9930	9930	9930	0
25	20240926	193600	151088980	9930	9930	9930	9930	0
26	20240926	193500	151088980	9930	9930	9930	9930	0
27	20240926	193400	151088980	9930	9930	9930	9930	0
28	20240926	193300	151088980	9930	9930	9930	9930	0
29	20240926	193200	151088980	9930	9930	9930	9930	0
30	20240926	193100	151088980	9930	9930	9930	9930	0
31	20240926	193000	151088980	9930	9930	9930	9930	0
32	20240926	192900	151088980	9930	9930	9930	9930	174
33	20240926	192800	151088980	9930	9930	9930	9930	0
34	20240926	192700	151088980	9930	9930	9930	9930	0
35	20240926	192600	151088980	9930	9930	9930	9930	0
36	20240926	192500	151088980	9930	9930	9930	9930	0
37	20240926	192400	151088980	9930	9930	9930	9930	0
38	20240926	192300	151088980	9930	9930	9930	9930	0
39	20240926	192200	151088980	9930	9930	9930	9930	0
40	20240926	192100	151088980	9930	9930	9930	9930	0
41	20240926	192000	151088980	9930	9930	9930	9930	0
42	20240926	191900	151088980	9930	9930	9930	9930	0
43	20240926	191800	151088980	9930	9930	9930	9930	0
44	20240926	191700	151088980	9930	9930	9930	9930	0
45	20240926	191600	151088980	9930	9930	9930	9930	0
46	20240926	191500	151088980	9930	9930	9930	9930	0
47	20240926	191400	151088980	9930	9930	9930	9930	0
48	20240926	191300	151088980	9930	9930	9930	9930	0
49	20240926	191200	151088980	9930	9930	9930	9930	0
50	20240926	191100	151088980	9930	9930	9930	9930	0
51	20240926	191000	151088980	9930	9930	9930	9930	0
52	20240926	190900	151088980	9930	9930	9930	9930	0
53	20240926	190800	151088980	9930	9930	9930	9930	0
54	20240926	190700	151088980	9930	9930	9930	9930	0
55	20240926	190600	151088980	9930	9930	9930	9930	0
56	20240926	190500	151088980	9930	9930	9930	9930	0
57	20240926	190400	151088980	9930	9930	9930	9930	0
58	20240926	190300	151088980	9930	9930	9930	9930	0
59	20240926	190200	151088980	9930	9930	9930	9930	0
60	20240926	190100	151088980	9930	9930	9930	9930	0
61	20240926	190000	151088980	9930	9930	9930	9930	0
62	20240926	185900	151088980	9930	9930	9930	9930	174
63	20240926	185800	151088980	9930	9930	9930	9930	0
64	20240926	185700	151088980	9930	9930	9930	9930	0
65	20240926	185600	151088980	9930	9930	9930	9930	0
66	20240926	185500	151088980	9930	9930	9930	9930	0
67	20240926	185400	151088980	9930	9930	9930	9930	0
68	20240926	185300	151088980	9930	9930	9930	9930	0
69	20240926	185200	151088980	9930	9930	9930	9930	0
70	20240926	185100	151088980	9930	9930	9930	9930	0
71	20240926	185000	151088980	9930	9930	9930	9930	0
72	20240926	184900	151088980	9930	9930	9930	9930	0
73	20240926	184800	151088980	9930	9930	9930	9930	0
74	20240926	184700	151088980	9930	9930	9930	9930	0
75	20240926	184600	151088980	9930	9930	9930	9930	0
76	20240926	184500	151088980	9930	9930	9930	9930	0
77	20240926	184400	151088980	9930	9930	9930	9930	0
78	20240926	184300	151088980	9930	9930	9930	9930	0
79	20240926	184200	151088980	9930	9930	9930	9930	0
80	20240926	184100	151088980	9930	9930	9930	9930	0
81	20240926	184000	151088980	9930	9930	9930	9930	0
82	20240926	183900	151088980	9930	9930	9930	9930	0
83	20240926	183800	151088980	9930	9930	9930	9930	0
84	20240926	183700	151088980	9930	9930	9930	9930	0
85	20240926	183600	151088980	9930	9930	9930	9930	0
86	20240926	183500	151088980	9930	9930	9930	9930	0
87	20240926	183400	151088980	9930	9930	9930	9930	0
88	20240926	183300	151088980	9930	9930	9930	9930	0
89	20240926	183200	151088980	9930	9930	9930	9930	0
90	20240926	183100	151088980	9930	9930	9930	9930	0
91	20240926	183000	151088980	9930	9930	9930	9930	0
92	20240926	182900	151088980	9930	9930	9930	9930	174
93	20240926	182800	151088980	9930	9930	9930	9930	0
94	20240926	182700	151088980	9930	9930	9930	9930	0
95	20240926	182600	151088980	9930	9930	9930	9930	0
96	20240926	182500	151088980	9930	9930	9930	9930	0
97	20240926	182400	151088980	9930	9930	9930	9930	0
98	20240926	182300	151088980	9930	9930	9930	9930	0
99	20240926	182200	151088980	9930	9930	9930	9930	0
100	20240926	182100	151088980	9930	9930	9930	9930	0
101	20240926	182000	151088980	9930	9930	9930	9930	0
102	20240926	181900	151088980	9930	9930	9930	9930	0
103	20240926	181800	151088980	9930	9930	9930	9930	0
104	20240926	181700	151088980	9930	9930	9930	9930	0
105	20240926	181600	151088980	9930	9930	9930	9930	0
106	20240926	181500	151088980	9930	9930	9930	9930	0
107	20240926	181400	151088980	9930	9930	9930	9930	0
108	20240926	181300	151088980	9930	9930	9930	9930	0
109	20240926	181200	151088980	9930	9930	9930	9930	0
110	20240926	181100	151088980	9930	9930	9930	9930	0
111	20240926	181000	151088980	9930	9930	9930	9930	0
112	20240926	180900	151088980	9930	9930	9930	9930	0
113	20240926	180800	151088980	9930	9930	9930	9930	0
114	20240926	180700	151088980	9930	9930	9930	9930	0
115	20240926	180600	151088980	9930	9930	9930	9930	0
116	20240926	180500	151088980	9930	9930	9930	9930	0
117	20240926	180400	151088980	9930	9930	9930	9930	0
118	20240926	180300	151088980	9930	9930	9930	9930	0
119	20240926	180200	151088980	9930	9930	9930	9930	0
120	20240926	180100	151088980	9930	9930	9930	9930	0
121	20240926	180000	151088980	9930	9930	9930	9930	0
122	20240926	175900	151088980	9930	9930	9930	9930	174
123	20240926	175800	151088980	9930	9930	9930	9930	0
124	20240926	175700	151088980	9930	9930	9930	9930	0
125	20240926	175600	151088980	9930	9930	9930	9930	0
126	20240926	175500	151088980	9930	9930	9930	9930	0
127	20240926	175400	151088980	9930	9930	9930	9930	0
128	20240926	175300	151088980	9930	9930	9930	9930	0
129	20240926	175200	151088980	9930	9930	9930	9930	0
130	20240926	175100	151088980	9930	9930	9930	9930	0
131	20240926	175000	151088980	9930	9930	9930	9930	0
132	20240926	174900	151088980	9930	9930	9930	9930	0
133	20240926	174800	151088980	9930	9930	9930	9930	0
134	20240926	174700	151088980	9930	9930	9930	9930	0
135	20240926	174600	151088980	9930	9930	9930	9930	0
136	20240926	174500	151088980	9930	9930	9930	9930	0
137	20240926	174400	151088980	9930	9930	9930	9930	0
138	20240926	174300	151088980	9930	9930	9930	9930	0
139	20240926	174200	151088980	9930	9930	9930	9930	0
140	20240926	174100	151088980	9930	9930	9930	9930	0
141	20240926	174000	151088980	9930	9930	9930	9930	0
142	20240926	173900	151088980	9930	9930	9930	9930	0
143	20240926	173800	151088980	9930	9930	9930	9930	0
144	20240926	173700	151088980	9930	9930	9930	9930	0
145	20240926	173600	151088980	9930	9930	9930	9930	0
146	20240926	173500	151088980	9930	9930	9930	9930	0
147	20240926	173400	151088980	9930	9930	9930	9930	0
148	20240926	173300	151088980	9930	9930	9930	9930	0
149	20240926	173200	151088980	9930	9930	9930	9930	0
150	20240926	173100	151088980	9930	9930	9930	9930	0
151	20240926	173000	151088980	9930	9930	9930	9930	0
152	20240926	172900	151088980	9930	9930	9930	9930	174
153	20240926	172800	151088980	9930	9930	9930	9930	0
154	20240926	172700	151088980	9930	9930	9930	9930	0
155	20240926	172600	151088980	9930	9930	9930	9930	0
156	20240926	172500	151088980	9930	9930	9930	9930	0
157	20240926	172400	151088980	9930	9930	9930	9930	0
158	20240926	172300	151088980	9930	9930	9930	9930	0
159	20240926	172200	151088980	9930	9930	9930	9930	0
160	20240926	172100	151088980	9930	9930	9930	9930	0
161	20240926	172000	151088980	9930	9930	9930	9930	0
162	20240926	171900	151088980	9930	9930	9930	9930	0
163	20240926	171800	151088980	9930	9930	9930	9930	0
164	20240926	171700	151088980	9930	9930	9930	9930	0
165	20240926	171600	151088980	9930	9930	9930	9930	0
166	20240926	171500	151088980	9930	9930	9930	9930	0
167	20240926	171400	151088980	9930	9930	9930	9930	0
168	20240926	171300	151088980	9930	9930	9930	9930	0
169	20240926	171200	151088980	9930	9930	9930	9930	0
170	20240926	171100	151088980	9930	9930	9930	9930	0
171	20240926	171000	151088980	9930	9930	9930	9930	0
172	20240926	170900	151088980	9930	9930	9930	9930	0
173	20240926	170800	151088980	9930	9930	9930	9930	0
174	20240926	170700	151088980	9930	9930	9930	9930	0
175	20240926	170600	151088980	9930	9930	9930	9930	0
176	20240926	170500	151088980	9930	9930	9930	9930	0
177	20240926	170400	151088980	9930	9930	9930	9930	0
178	20240926	170300	151088980	9930	9930	9930	9930	0
179	20240926	170200	151088980	9930	9930	9930	9930	0
180	20240926	170100	151088980	9930	9930	9930	9930	0
181	20240926	170000	151088980	9930	9930	9930	9930	0
182	20240926	165900	151088980	9930	9930	9930	9930	174
183	20240926	165800	151088980	9930	9930	9930	9930	0
184	20240926	165700	151088980	9930	9930	9930	9930	0
185	20240926	165600	151088980	9930	9930	9930	9930	0
186	20240926	165500	151088980	9930	9930	9930	9930	0
187	20240926	165400	151088980	9930	9930	9930	9930	0
188	20240926	165300	151088980	9930	9930	9930	9930	0
189	20240926	165200	151088980	9930	9930	9930	9930	0
190	20240926	165100	151088980	9930	9930	9930	9930	0
191	20240926	165000	151088980	9930	9930	9930	9930	0
192	20240926	164900	151088980	9930	9930	9930	9930	0
193	20240926	164800	151088980	9930	9930	9930	9930	0
194	20240926	164700	151088980	9930	9930	9930	9930	0
195	20240926	164600	151088980	9930	9930	9930	9930	0
196	20240926	164500	151088980	9930	9930	9930	9930	0
197	20240926	164400	151088980	9930	9930	9930	9930	0
198	20240926	164300	151088980	9930	9930	9930	9930	0
199	20240926	164200	151088980	9930	9930	9930	9930	0
200	20240926	164100	151088980	9930	9930	9930	9930	0
201	20240926	164000	151088980	9930	9930	9930	9930	0
202	20240926	163900	151088980	9930	9930	9930	9930	0
203	20240926	163800	151088980	9930	9930	9930	9930	0
204	20240926	163700	151088980	9930	9930	9930	9930	0
205	20240926	163600	151088980	9930	9930	9930	9930	0
206	20240926	163500	151088980	9930	9930	9930	9930	0
207	20240926	163400	151088980	9930	9930	9930	9930	0
208	20240926	163300	151088980	9930	9930	9930	9930	0
209	20240926	163200	151088980	9930	9930	9930	9930	0
210	20240926	163100	151088980	9930	9930	9930	9930	0
211	20240926	163000	151088980	9930	9930	9930	9930	0
212	20240926	162900	151088980	9930	9930	9930	9930	174
213	20240926	162800	151088980	9930	9930	9930	9930	0
214	20240926	162700	151088980	9930	9930	9930	9930	0
215	20240926	162600	151088980	9930	9930	9930	9930	0
216	20240926	162500	151088980	9930	9930	9930	9930	0
217	20240926	162400	151088980	9930	9930	9930	9930	0
218	20240926	162300	151088980	9930	9930	9930	9930	0
219	20240926	162200	151088980	9930	9930	9930	9930	0
220	20240926	162100	151088980	9930	9930	9930	9930	0
221	20240926	162000	151088980	9930	9930	9930	9930	0
222	20240926	161900	151088980	9930	9930	9930	9930	0
223	20240926	161800	151088980	9930	9930	9930	9930	0
224	20240926	161700	151088980	9930	9930	9930	9930	0
225	20240926	161600	151088980	9930	9930	9930	9930	0
226	20240926	161500	151088980	9930	9930	9930	9930	0
227	20240926	161400	151088980	9930	9930	9930	9930	0
228	20240926	161300	151088980	9930	9930	9930	9930	0
229	20240926	161200	151088980	9930	9930	9930	9930	0
230	20240926	161100	151088980	9930	9930	9930	9930	0
231	20240926	161000	151088980	9930	9930	9930	9930	0
232	20240926	160900	151088980	9930	9930	9930	9930	0
233	20240926	160800	151088980	9930	9930	9930	9930	0
234	20240926	160700	151088980	9930	9930	9930	9930	0
235	20240926	160600	151088980	9930	9930	9930	9930	0
236	20240926	160500	151088980	9930	9930	9930	9930	0
237	20240926	160400	151088980	9930	9930	9930	9930	0
238	20240926	160300	151088980	9930	9930	9930	9930	0
239	20240926	160200	151088980	9930	9930	9930	9930	0
240	20240926	160100	151088980	9930	9930	9930	9930	0
241	20240926	160000	151088980	9930	9930	9930	9930	0
242	20240926	155900	151088980	9930	9930	9930	9930	174
243	20240926	155800	151088980	9930	9930	9930	9930	0
244	20240926	155700	151088980	9930	9930	9930	9930	0
245	20240926	155600	151088980	9930	9930	9930	9930	0
246	20240926	155500	151088980	9930	9930	9930	9930	0
247	20240926	155400	151088980	9930	9930	9930	9930	0
248	20240926	155300	151088980	9930	9930	9930	9930	0
249	20240926	155200	151088980	9930	9930	9930	9930	0
250	20240926	155100	151088980	9930	9930	9930	9930	0
251	20240926	155000	151088980	9930	9930	9930	9930	0
252	20240926	154900	151088980	9930	9930	9930	9930	0
253	20240926	154800	151088980	9930	9930	9930	9930	0
254	20240926	154700	151088980	9930	9930	9930	9930	0
255	20240926	154600	151088980	9930	9930	9930	9930	0
256	20240926	154500	151088980	9930	9930	9930	9930	0
257	20240926	154400	151088980	9930	9930	9930	9930	0
258	20240926	154300	151088980	9930	9930	9930	9930	0
259	20240926	154200	151088980	9930	9930	9930	9930	0
260	20240926	154100	151088980	9930	9930	9930	9930	0
261	20240926	154000	151088980	9930	9930	9930	9930	0
262	20240926	153900	151088980	9930	9930	9930	9930	0
263	20240926	153800	151088980	9930	9930	9930	9930	0
264	20240926	153700	151088980	9930	9930	9930	9930	0
265	20240926	153600	151088980	9930	9930	9930	9930	0
266	20240926	153500	151088980	9930	9930	9930	9930	0
267	20240926	153400	151088980	9930	9930	9930	9930	0
268	20240926	153300	151088980	9930	9930	9930	9930	0
269	20240926	153200	151088980	9930	9930	9930	9930	0
270	20240926	153100	151088980	9930	9930	9930	9930	0
271	20240926	153000	151088980	9930	9930	9930	9930	174
272	20240926	152900	149361160	9940	9940	9940	9940	0
273	20240926	152800	149361160	9940	9940	9940	9940	0
274	20240926	152700	149361160	9940	9940	9940	9940	0
275	20240926	152600	149361160	9940	9940	9940	9940	0
276	20240926	152500	149361160	9940	9940	9940	9940	0
277	20240926	152400	149361160	9940	9940	9940	9940	0
278	20240926	152300	149361160	9940	9940	9940	9940	0
279	20240926	152200	149361160	9940	9940	9940	9940	0
280	20240926	152100	149361160	9940	9940	9940	9940	0
281	20240926	152000	149361160	9940	9940	9940	9940	0
282	20240926	151900	149361160	9940	9920	9940	9920	101
283	20240926	151800	148358830	9840	9840	9840	9840	0
284	20240926	151700	148358830	9840	9840	9840	9840	0
285	20240926	151600	148358830	9840	9840	9840	9840	0
286	20240926	151500	148358830	9840	9840	9840	9840	0
287	20240926	151400	148358830	9840	9840	9840	9840	0
288	20240926	151300	148358830	9840	9910	9910	9840	365
289	20240926	151200	144745200	9910	9910	9910	9910	0
290	20240926	151100	144745200	9910	9910	9910	9910	0
291	20240926	151000	144745200	9910	9910	9910	9910	2
292	20240926	150900	144725380	9900	9900	9900	9900	0
293	20240926	150800	144725380	9900	9900	9900	9900	0
294	20240926	150700	144725380	9900	9900	9920	9900	43
295	20240926	150600	144299660	9900	9900	9900	9900	99
296	20240926	150500	143319560	9900	9900	9900	9900	0
297	20240926	150400	143319560	9900	9900	9900	9900	10
298	20240926	150300	143220560	9900	9900	9900	9900	10
299	20240926	150200	143121560	9900	9900	9900	9900	14
300	20240926	150100	142982960	9900	9900	9900	9900	5
301	20240926	150000	142933460	9830	9830	9830	9830	0
302	20240926	145900	142933460	9830	9830	9830	9830	0
303	20240926	145800	142933460	9830	9830	9830	9830	0
304	20240926	145700	142933460	9830	9830	9830	9830	0
305	20240926	145600	142933460	9830	9830	9830	9830	0
306	20240926	145500	142933460	9830	9830	9830	9830	0
307	20240926	145400	142933460	9830	9830	9830	9830	0
308	20240926	145300	142933460	9830	9830	9830	9830	0
309	20240926	145200	142933460	9830	9830	9830	9830	0
310	20240926	145100	142933460	9830	9830	9830	9830	0
311	20240926	145000	142933460	9830	9830	9830	9830	410
312	20240926	144900	138903160	9900	9900	9900	9900	0
313	20240926	144800	138903160	9900	9900	9900	9900	0
314	20240926	144700	138903160	9900	9900	9900	9900	0
315	20240926	144600	138903160	9900	9900	9900	9900	1
316	20240926	144500	138893260	9900	9900	9900	9900	0
317	20240926	144400	138893260	9900	9900	9900	9900	0
318	20240926	144300	138893260	9900	9900	9900	9900	0
319	20240926	144200	138893260	9900	9900	9900	9900	0
320	20240926	144100	138893260	9900	9900	9900	9900	0
321	20240926	144000	138893260	9900	9900	9900	9900	0
322	20240926	143900	138893260	9900	9900	9900	9900	0
323	20240926	143800	138893260	9900	9900	9900	9900	0
324	20240926	143700	138893260	9900	9900	9900	9900	0
325	20240926	143600	138893260	9900	9900	9900	9900	0
326	20240926	143500	138893260	9900	9900	9900	9900	0
327	20240926	143400	138893260	9900	9900	9900	9900	0
328	20240926	143300	138893260	9900	9900	9900	9900	0
329	20240926	143200	138893260	9900	9900	9900	9900	1
330	20240926	143100	138883360	9820	9820	9820	9820	0
331	20240926	143000	138883360	9820	9820	9820	9820	0
332	20240926	142900	138883360	9820	9820	9820	9820	1
333	20240926	142800	138873540	9830	9830	9830	9830	0
334	20240926	142700	138873540	9830	9830	9830	9830	0
335	20240926	142600	138873540	9830	9830	9830	9830	0
336	20240926	142500	138873540	9830	9830	9830	9830	0
337	20240926	142400	138873540	9830	9830	9830	9830	0
338	20240926	142300	138873540	9830	9830	9830	9830	0
339	20240926	142200	138873540	9830	9830	9830	9830	0
340	20240926	142100	138873540	9830	9830	9830	9830	0
341	20240926	142000	138873540	9830	9830	9830	9830	0
342	20240926	141900	138873540	9830	9830	9830	9830	0
343	20240926	141800	138873540	9830	9830	9830	9830	0
344	20240926	141700	138873540	9830	9830	9830	9830	0
345	20240926	141600	138873540	9830	9830	9830	9830	0
346	20240926	141500	138873540	9830	9830	9830	9830	0
347	20240926	141400	138873540	9830	9830	9830	9830	0
348	20240926	141300	138873540	9830	9830	9830	9830	0
349	20240926	141200	138873540	9830	9830	9830	9830	0
350	20240926	141100	138873540	9830	9830	9830	9830	0
351	20240926	141000	138873540	9830	9830	9830	9830	0
352	20240926	140900	138873540	9830	9830	9830	9830	0
353	20240926	140800	138873540	9830	9830	9830	9830	0
354	20240926	140700	138873540	9830	9830	9830	9830	0
355	20240926	140600	138873540	9830	9830	9830	9830	0
356	20240926	140500	138873540	9830	9830	9830	9830	0
357	20240926	140400	138873540	9830	9830	9830	9830	4
358	20240926	140300	138834220	9780	9780	9780	9780	0
359	20240926	140200	138834220	9780	9780	9780	9780	0
360	20240926	140100	138834220	9780	9780	9780	9780	0
361	20240926	140000	138834220	9780	9780	9780	9780	0
362	20240926	135900	138834220	9780	9780	9780	9780	0
363	20240926	135800	138834220	9780	9780	9780	9780	0
364	20240926	135700	138834220	9780	9780	9780	9780	1
365	20240926	135600	138824440	9770	9770	9770	9770	0
366	20240926	135500	138824440	9770	9770	9770	9770	0
367	20240926	135400	138824440	9770	9770	9770	9770	0
368	20240926	135300	138824440	9770	9770	9770	9770	0
369	20240926	135200	138824440	9770	9770	9770	9770	0
370	20240926	135100	138824440	9770	9770	9770	9770	0
371	20240926	135000	138824440	9770	9770	9770	9770	0
372	20240926	134900	138824440	9770	9770	9770	9770	0
373	20240926	134800	138824440	9770	9770	9770	9770	0
374	20240926	134700	138824440	9770	9770	9770	9770	0
375	20240926	134600	138824440	9770	9770	9770	9770	145
376	20240926	134500	137407790	9780	9780	9780	9780	166
377	20240926	134400	135784310	9780	9780	9780	9780	1
378	20240926	134300	135774530	9770	9770	9770	9770	162
379	20240926	134200	134191790	9770	9770	9770	9770	177
380	20240926	134100	132462500	9770	9770	9770	9770	428
381	20240926	134000	128280940	9780	9780	9780	9780	2
382	20240926	133900	128261380	9780	9790	9790	9780	11
383	20240926	133800	128153790	9790	9790	9790	9790	152
384	20240926	133700	126665710	9790	9800	9800	9790	186
385	20240926	133600	124844650	9800	9800	9800	9790	199
386	20240926	133500	122896000	9790	9800	9800	9790	9
387	20240926	133400	122807820	9810	9810	9810	9810	151
388	20240926	133300	121326510	9810	9810	9810	9810	1
389	20240926	133200	121316700	9800	9820	9820	9800	179
390	20240926	133100	119562340	9820	9790	9820	9790	260
391	20240926	133000	117016340	9770	9790	9790	9770	207
392	20240926	132900	114993470	9780	9780	9780	9780	133
393	20240926	132800	113692730	9780	9790	9790	9780	54
394	20240926	132700	113164200	9790	9790	9790	9790	42
395	20240926	132600	112753020	9820	9850	9850	9820	111
396	20240926	132500	111659970	9840	9810	9840	9780	888
397	20240926	132400	102966080	9810	9810	9810	9810	81
398	20240926	132300	102171470	9810	9820	9820	9810	127
399	20240926	132200	100924700	9820	9820	9820	9820	79
400	20240926	132100	100148920	9840	9840	9840	9840	241
401	20240926	132000	97777480	9850	9850	9850	9850	166
402	20240926	131900	96142380	9880	9880	9880	9880	7
403	20240926	131800	96073220	9910	9910	9910	9910	0
404	20240926	131700	96073220	9910	9910	9910	9910	3
405	20240926	131600	96043490	9940	9940	9940	9940	7
406	20240926	131500	95973910	9950	9950	9950	9950	5
407	20240926	131400	95924160	10000	10000	10000	10000	16
408	20240926	131300	95764160	10020	10020	10020	10020	0
409	20240926	131200	95764160	10020	10020	10020	10020	0
410	20240926	131100	95764160	10020	10020	10020	10020	46
411	20240926	131000	95303240	9970	9970	9970	9970	0
412	20240926	130900	95303240	9970	9970	9970	9970	0
413	20240926	130800	95303240	9970	9970	9970	9970	0
414	20240926	130700	95303240	9970	9970	9970	9970	0
415	20240926	130600	95303240	9970	9970	9970	9970	0
416	20240926	130500	95303240	9970	9970	9970	9970	0
417	20240926	130400	95303240	9970	10010	10010	9970	112
418	20240926	130300	94186120	10020	10020	10020	10020	0
419	20240926	130200	94186120	10020	10020	10020	10020	41
420	20240926	130100	93775300	10010	10010	10010	10010	0
421	20240926	130000	93775300	10010	10010	10010	10010	1
422	20240926	125900	93765290	10010	10010	10010	10010	4
423	20240926	125800	93725250	10020	10020	10020	10020	0
424	20240926	125700	93725250	10020	10020	10020	10020	40
425	20240926	125600	93324450	10010	10010	10010	10010	0
426	20240926	125500	93324450	10010	10010	10010	10010	0
427	20240926	125400	93324450	10010	10010	10010	10010	11
428	20240926	125300	93214340	10000	10000	10010	10000	22
429	20240926	125200	92994280	10000	10000	10000	10000	68
430	20240926	125100	92314280	10000	10000	10000	10000	0
431	20240926	125000	92314280	10000	10000	10000	10000	0
432	20240926	124900	92314280	10000	10000	10000	10000	136
433	20240926	124800	90954280	10000	10000	10000	10000	0
434	20240926	124700	90954280	10000	10000	10000	10000	82
435	20240926	124600	90134280	10000	10000	10000	10000	1
436	20240926	124500	90124280	9990	9990	9990	9990	0
437	20240926	124400	90124280	9990	9990	9990	9990	0
438	20240926	124300	90124280	9990	9990	9990	9990	0
439	20240926	124200	90124280	9990	9990	9990	9990	0
440	20240926	124100	90124280	9990	9990	9990	9990	51
441	20240926	124000	89614790	9990	9990	9990	9990	2
442	20240926	123900	89594810	9990	9990	9990	9990	0
443	20240926	123800	89594810	9990	9990	9990	9990	0
444	20240926	123700	89594810	9990	9990	9990	9990	136
445	20240926	123600	88236170	9990	9990	9990	9990	0
446	20240926	123500	88236170	9990	9990	9990	9990	95
447	20240926	123400	87287120	9990	9990	9990	9990	0
448	20240926	123300	87287120	9990	9990	9990	9990	0
449	20240926	123200	87287120	9990	9990	9990	9990	68
450	20240926	123100	86607800	9990	9990	9990	9990	0
451	20240926	123000	86607800	9990	9990	9990	9990	68
452	20240926	122900	85928480	9980	9980	9980	9980	0
453	20240926	122800	85928480	9980	9980	9980	9980	40
454	20240926	122700	85529280	9990	9990	9990	9990	124
455	20240926	122600	84290520	9980	9980	9980	9980	0
456	20240926	122500	84290520	9980	9980	9980	9980	80
457	20240926	122400	83492120	9980	9980	9980	9980	0
458	20240926	122300	83492120	9980	9980	9980	9980	0
459	20240926	122200	83492120	9980	9980	9980	9980	3
460	20240926	122100	83462180	9970	9970	9970	9970	0
461	20240926	122000	83462180	9970	9970	9970	9970	0
462	20240926	121900	83462180	9970	9970	9970	9970	0
463	20240926	121800	83462180	9970	9970	9970	9970	0
464	20240926	121700	83462180	9970	9970	9970	9970	100
465	20240926	121600	82465180	9980	9980	9980	9980	200
466	20240926	121500	80469180	9970	9970	9970	9970	16
467	20240926	121400	80309660	9970	9970	9970	9970	0
468	20240926	121300	80309660	9970	9970	9970	9970	16
469	20240926	121200	80150140	9970	9970	9970	9970	0
470	20240926	121100	80150140	9970	9970	9970	9970	44
471	20240926	121000	79711460	9970	9970	9970	9970	24
472	20240926	120900	79472180	9970	9970	9970	9970	21
473	20240926	120800	79262810	9970	9970	9970	9970	50
474	20240926	120700	78764310	9970	9970	9970	9970	0
475	20240926	120600	78764310	9970	9970	9970	9970	68
476	20240926	120500	78086350	9970	9970	9970	9970	0
477	20240926	120400	78086350	9970	9970	9970	9970	0
478	20240926	120300	78086350	9970	9970	9970	9970	71
479	20240926	120200	77378480	9970	9970	9980	9970	168
480	20240926	120100	75703510	9990	9970	9990	9970	41
481	20240926	120000	75294540	9990	9990	9990	9990	68
482	20240926	115900	74615220	9990	9990	9990	9990	0
483	20240926	115800	74615220	9990	9990	9990	9990	68
484	20240926	115700	73935900	9990	9990	9990	9990	0
485	20240926	115600	73935900	9990	9990	9990	9990	68
486	20240926	115500	73256580	9990	9990	9990	9990	6
487	20240926	115400	73196640	9990	9990	9990	9990	41
488	20240926	115300	72787050	9990	9980	9990	9980	21
489	20240926	115200	72577270	9990	9990	9990	9990	1
490	20240926	115100	72567280	9990	9990	9990	9990	144
491	20240926	115000	71128720	9990	9990	9990	9990	0
492	20240926	114900	71128720	9990	9990	9990	9990	0
493	20240926	114800	71128720	9990	9990	9990	9990	272
494	20240926	114700	68411440	9990	9990	9990	9990	0
495	20240926	114600	68411440	9990	9980	9990	9980	1682
496	20240926	114500	51621610	9980	9980	9980	9980	1
497	20240926	114400	51611630	9970	9970	9970	9970	0
498	20240926	114300	51611630	9970	9950	9970	9950	238
499	20240926	114200	49238800	9950	9950	9950	9950	60
500	20240926	114100	48641800	9960	9950	9960	9950	76
501	20240926	114000	47884890	9940	9940	9940	9940	0
502	20240926	113900	47884890	9940	9940	9940	9940	0
503	20240926	113800	47884890	9940	9930	9940	9930	483
504	20240926	113700	43084550	9920	9920	9920	9920	54
505	20240926	113600	42548870	9920	9920	9920	9920	38
506	20240926	113500	42171910	9910	9910	9910	9910	0
507	20240926	113400	42171910	9910	9910	9910	9910	0
508	20240926	113300	42171910	9910	9900	9910	9900	10
509	20240926	113200	42072860	9900	9900	9900	9900	100
510	20240926	113100	41082860	9900	9900	9900	9900	82
511	20240926	113000	40271060	9890	9890	9890	9890	0
512	20240926	112900	40271060	9890	9890	9890	9890	27
513	20240926	112800	40004030	9890	9890	9890	9890	1
514	20240926	112700	39994140	9890	9880	9890	9880	8
515	20240926	112600	39915080	9880	9870	9880	9870	440
516	20240926	112500	35568160	9870	9870	9870	9870	0
517	20240926	112400	35568160	9870	9870	9870	9870	28
518	20240926	112300	35291800	9850	9850	9850	9850	0
519	20240926	112200	35291800	9850	9850	9850	9850	0
520	20240926	112100	35291800	9850	9840	9850	9840	104
521	20240926	112000	34267550	9840	9840	9840	9840	0
522	20240926	111900	34267550	9840	9840	9840	9840	0
523	20240926	111800	34267550	9840	9840	9840	9840	0
524	20240926	111700	34267550	9840	9840	9840	9840	0
525	20240926	111600	34267550	9840	9840	9840	9840	0
526	20240926	111500	34267550	9840	9840	9840	9840	0
527	20240926	111400	34267550	9840	9840	9840	9840	25
528	20240926	111300	34021550	9840	9840	9840	9840	0
529	20240926	111200	34021550	9840	9840	9840	9840	68
530	20240926	111100	33352430	9840	9840	9840	9840	0
531	20240926	111000	33352430	9840	9840	9840	9840	0
532	20240926	110900	33352430	9840	9840	9840	9840	0
533	20240926	110800	33352430	9840	9840	9840	9840	0
534	20240926	110700	33352430	9840	9840	9840	9840	0
535	20240926	110600	33352430	9840	9840	9840	9840	0
536	20240926	110500	33352430	9840	9840	9840	9840	0
537	20240926	110400	33352430	9840	9840	9840	9840	0
538	20240926	110300	33352430	9840	9840	9840	9840	0
539	20240926	110200	33352430	9840	9840	9840	9840	0
540	20240926	110100	33352430	9840	9840	9840	9840	30
541	20240926	110000	33057230	9810	9810	9810	9810	0
542	20240926	105900	33057230	9810	9810	9810	9810	0
543	20240926	105800	33057230	9810	9810	9810	9810	0
544	20240926	105700	33057230	9810	9810	9810	9810	0
545	20240926	105600	33057230	9810	9810	9810	9810	0
546	20240926	105500	33057230	9810	9810	9810	9810	0
547	20240926	105400	33057230	9810	9810	9810	9810	0
548	20240926	105300	33057230	9810	9810	9810	9810	212
549	20240926	105200	30977510	9800	9800	9800	9800	0
550	20240926	105100	30977510	9800	9800	9800	9800	0
551	20240926	105000	30977510	9800	9800	9800	9800	0
552	20240926	104900	30977510	9800	9800	9800	9800	0
553	20240926	104800	30977510	9800	9800	9800	9800	0
554	20240926	104700	30977510	9800	9800	9800	9800	0
555	20240926	104600	30977510	9800	9800	9800	9800	0
556	20240926	104500	30977510	9800	9800	9800	9800	0
557	20240926	104400	30977510	9800	9800	9800	9800	0
558	20240926	104300	30977510	9800	9830	9830	9800	26
559	20240926	104200	30722470	9830	9830	9830	9830	0
560	20240926	104100	30722470	9830	9830	9830	9830	0
561	20240926	104000	30722470	9830	9830	9830	9830	0
562	20240926	103900	30722470	9830	9830	9830	9830	0
563	20240926	103800	30722470	9830	9830	9830	9830	146
564	20240926	103700	29287290	9830	9830	9830	9830	0
565	20240926	103600	29287290	9830	9830	9830	9830	81
566	20240926	103500	28491060	9830	9830	9830	9830	0
567	20240926	103400	28491060	9830	9830	9830	9830	0
568	20240926	103300	28491060	9830	9830	9830	9830	500
569	20240926	103200	23576060	9840	9840	9840	9840	2
570	20240926	103100	23556380	9840	9840	9840	9840	0
571	20240926	103000	23556380	9840	9840	9840	9840	0
572	20240926	102900	23556380	9840	9840	9840	9840	0
573	20240926	102800	23556380	9840	9840	9840	9840	0
574	20240926	102700	23556380	9840	9840	9840	9840	0
575	20240926	102600	23556380	9840	9840	9840	9840	0
576	20240926	102500	23556380	9840	9840	9840	9840	0
577	20240926	102400	23556380	9840	9840	9840	9840	0
578	20240926	102300	23556380	9840	9840	9840	9840	0
579	20240926	102200	23556380	9840	9840	9840	9840	0
580	20240926	102100	23556380	9840	9840	9840	9840	0
581	20240926	102000	23556380	9840	9840	9840	9840	39
582	20240926	101900	23172620	9830	9830	9830	9830	95
583	20240926	101800	22238770	9830	9830	9830	9830	80
584	20240926	101700	21452370	9830	9830	9830	9830	1097
585	20240926	101600	10668860	9830	9830	9830	9830	0
586	20240926	101500	10668860	9830	9830	9830	9830	0
587	20240926	101400	10668860	9830	9830	9830	9830	0
588	20240926	101300	10668860	9830	9830	9830	9830	0
589	20240926	101200	10668860	9830	9820	9830	9820	2
590	20240926	101100	10649210	9810	9810	9810	9810	0
591	20240926	101000	10649210	9810	9810	9810	9810	0
592	20240926	100900	10649210	9810	9810	9810	9810	0
593	20240926	100800	10649210	9810	9800	9810	9800	629
594	20240926	100700	4479320	9810	9810	9810	9810	0
595	20240926	100600	4479320	9810	9810	9810	9810	0
596	20240926	100500	4479320	9810	9810	9810	9810	0
597	20240926	100400	4479320	9810	9810	9810	9810	0
598	20240926	100300	4479320	9810	9810	9810	9810	0
599	20240926	100200	4479320	9810	9810	9810	9810	0
600	20240926	100100	4479320	9810	9810	9810	9810	1
601	20240926	100000	4469510	9810	9810	9810	9810	100
602	20240926	095900	3488510	9800	9800	9800	9800	10
603	20240926	095800	3390510	9800	9800	9800	9800	0
604	20240926	095700	3390510	9800	9800	9800	9800	0
605	20240926	095600	3390510	9800	9800	9800	9800	0
606	20240926	095500	3390510	9800	9800	9800	9800	124
607	20240926	095400	2175310	9810	9810	9810	9810	0
608	20240926	095300	2175310	9810	9810	9810	9810	0
609	20240926	095200	2175310	9810	9810	9810	9810	0
610	20240926	095100	2175310	9810	9810	9810	9810	1
611	20240926	095000	2165500	9750	9750	9750	9750	0
612	20240926	094900	2165500	9750	9750	9750	9750	0
613	20240926	094800	2165500	9750	9750	9750	9750	0
614	20240926	094700	2165500	9750	9750	9750	9750	0
615	20240926	094600	2165500	9750	9750	9750	9750	0
616	20240926	094500	2165500	9750	9750	9750	9750	90
617	20240926	094400	1288000	9810	9810	9810	9810	0
618	20240926	094300	1288000	9810	9810	9810	9810	0
619	20240926	094200	1288000	9810	9810	9810	9810	0
620	20240926	094100	1288000	9810	9810	9810	9810	0
621	20240926	094000	1288000	9810	9810	9810	9810	1
622	20240926	093900	1278190	9810	9810	9810	9810	0
623	20240926	093800	1278190	9810	9810	9810	9810	0
624	20240926	093700	1278190	9810	9810	9810	9810	0
625	20240926	093600	1278190	9810	9810	9810	9810	0
626	20240926	093500	1278190	9810	9810	9810	9810	0
627	20240926	093400	1278190	9810	9810	9810	9810	0
628	20240926	093300	1278190	9810	9810	9810	9810	0
629	20240926	093200	1278190	9810	9810	9810	9810	0
630	20240926	093100	1278190	9810	9810	9810	9810	0
631	20240926	093000	1278190	9810	9810	9810	9810	0
632	20240926	092900	1278190	9810	9810	9810	9810	0
633	20240926	092800	1278190	9810	9810	9810	9810	0
634	20240926	092700	1278190	9810	9810	9810	9810	0
635	20240926	092600	1278190	9810	9810	9810	9810	1
636	20240926	092500	1268380	9750	9750	9750	9750	0
637	20240926	092400	1268380	9750	9750	9750	9750	0
638	20240926	092300	1268380	9750	9750	9750	9750	28
639	20240926	092200	995380	9750	9750	9750	9750	0
640	20240926	092100	995380	9750	9750	9750	9750	0
641	20240926	092000	995380	9750	9750	9750	9750	0
642	20240926	091900	995380	9750	9750	9750	9750	61
643	20240926	091800	400630	9750	9750	9750	9750	0
644	20240926	091700	400630	9750	9750	9750	9750	0
645	20240926	091600	400630	9750	9750	9750	9750	0
646	20240926	091500	400630	9750	9750	9750	9750	0
647	20240926	091400	400630	9750	9750	9750	9750	10
648	20240926	091300	303130	9730	9730	9730	9730	0
649	20240926	091200	303130	9730	9730	9730	9730	0
650	20240926	091100	303130	9730	9730	9730	9730	0
651	20240926	091000	303130	9730	9730	9730	9730	0
652	20240926	090900	303130	9730	9730	9730	9730	0
653	20240926	090800	303130	9730	9730	9730	9730	0
654	20240926	090700	303130	9730	9730	9730	9730	0
655	20240926	090600	303130	9730	9730	9730	9730	1
656	20240926	090500	293400	9780	9780	9780	9780	0
657	20240926	090400	293400	9780	9780	9780	9780	0
658	20240926	090300	293400	9780	9780	9780	9780	0
659	20240926	090200	293400	9780	9780	9780	9780	2
660	20240926	090100	273840	9780	9780	9780	9780	0
661	20240926	090000	273840	9780	9780	9780	9780	28