KissMeData/043650/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192800	428589775	5070	5070	5070	5070	1894
3	20240926	192700	428589775	5070	5070	5070	5070	0
4	20240926	192600	428589775	5070	5070	5070	5070	0
5	20240926	192500	428589775	5070	5070	5070	5070	0
6	20240926	192400	428589775	5070	5070	5070	5070	0
7	20240926	192300	428589775	5070	5070	5070	5070	0
8	20240926	192200	428589775	5070	5070	5070	5070	0
9	20240926	192100	428589775	5070	5070	5070	5070	0
10	20240926	192000	428589775	5070	5070	5070	5070	0
11	20240926	191900	428589775	5070	5070	5070	5070	0
12	20240926	191800	428589775	5070	5070	5070	5070	0
13	20240926	191700	428589775	5070	5070	5070	5070	0
14	20240926	191600	428589775	5070	5070	5070	5070	0
15	20240926	191500	428589775	5070	5070	5070	5070	0
16	20240926	191400	428589775	5070	5070	5070	5070	0
17	20240926	191300	428589775	5070	5070	5070	5070	0
18	20240926	191200	428589775	5070	5070	5070	5070	0
19	20240926	191100	428589775	5070	5070	5070	5070	0
20	20240926	191000	428589775	5070	5070	5070	5070	0
21	20240926	190900	428589775	5070	5070	5070	5070	0
22	20240926	190800	428589775	5070	5070	5070	5070	0
23	20240926	190700	428589775	5070	5070	5070	5070	0
24	20240926	190600	428589775	5070	5070	5070	5070	0
25	20240926	190500	428589775	5070	5070	5070	5070	0
26	20240926	190400	428589775	5070	5070	5070	5070	0
27	20240926	190300	428589775	5070	5070	5070	5070	0
28	20240926	190200	428589775	5070	5070	5070	5070	0
29	20240926	190100	428589775	5070	5070	5070	5070	0
30	20240926	190000	428589775	5070	5070	5070	5070	0
31	20240926	185900	428589775	5070	5070	5070	5070	0
32	20240926	185800	428589775	5070	5070	5070	5070	1894
33	20240926	185700	428589775	5070	5070	5070	5070	0
34	20240926	185600	428589775	5070	5070	5070	5070	0
35	20240926	185500	428589775	5070	5070	5070	5070	0
36	20240926	185400	428589775	5070	5070	5070	5070	0
37	20240926	185300	428589775	5070	5070	5070	5070	0
38	20240926	185200	428589775	5070	5070	5070	5070	0
39	20240926	185100	428589775	5070	5070	5070	5070	0
40	20240926	185000	428589775	5070	5070	5070	5070	0
41	20240926	184900	428589775	5070	5070	5070	5070	0
42	20240926	184800	428589775	5070	5070	5070	5070	0
43	20240926	184700	428589775	5070	5070	5070	5070	0
44	20240926	184600	428589775	5070	5070	5070	5070	0
45	20240926	184500	428589775	5070	5070	5070	5070	0
46	20240926	184400	428589775	5070	5070	5070	5070	0
47	20240926	184300	428589775	5070	5070	5070	5070	0
48	20240926	184200	428589775	5070	5070	5070	5070	0
49	20240926	184100	428589775	5070	5070	5070	5070	0
50	20240926	184000	428589775	5070	5070	5070	5070	0
51	20240926	183900	428589775	5070	5070	5070	5070	0
52	20240926	183800	428589775	5070	5070	5070	5070	0
53	20240926	183700	428589775	5070	5070	5070	5070	0
54	20240926	183600	428589775	5070	5070	5070	5070	0
55	20240926	183500	428589775	5070	5070	5070	5070	0
56	20240926	183400	428589775	5070	5070	5070	5070	0
57	20240926	183300	428589775	5070	5070	5070	5070	0
58	20240926	183200	428589775	5070	5070	5070	5070	0
59	20240926	183100	428589775	5070	5070	5070	5070	0
60	20240926	183000	428589775	5070	5070	5070	5070	0
61	20240926	182900	428589775	5070	5070	5070	5070	0
62	20240926	182800	428589775	5070	5070	5070	5070	1894
63	20240926	182700	428589775	5070	5070	5070	5070	0
64	20240926	182600	428589775	5070	5070	5070	5070	0
65	20240926	182500	428589775	5070	5070	5070	5070	0
66	20240926	182400	428589775	5070	5070	5070	5070	0
67	20240926	182300	428589775	5070	5070	5070	5070	0
68	20240926	182200	428589775	5070	5070	5070	5070	0
69	20240926	182100	428589775	5070	5070	5070	5070	0
70	20240926	182000	428589775	5070	5070	5070	5070	0
71	20240926	181900	428589775	5070	5070	5070	5070	0
72	20240926	181800	428589775	5070	5070	5070	5070	0
73	20240926	181700	428589775	5070	5070	5070	5070	0
74	20240926	181600	428589775	5070	5070	5070	5070	0
75	20240926	181500	428589775	5070	5070	5070	5070	0
76	20240926	181400	428589775	5070	5070	5070	5070	0
77	20240926	181300	428589775	5070	5070	5070	5070	0
78	20240926	181200	428589775	5070	5070	5070	5070	0
79	20240926	181100	428589775	5070	5070	5070	5070	0
80	20240926	181000	428589775	5070	5070	5070	5070	0
81	20240926	180900	428589775	5070	5070	5070	5070	0
82	20240926	180800	428589775	5070	5070	5070	5070	0
83	20240926	180700	428589775	5070	5070	5070	5070	0
84	20240926	180600	428589775	5070	5070	5070	5070	0
85	20240926	180500	428589775	5070	5070	5070	5070	0
86	20240926	180400	428589775	5070	5070	5070	5070	0
87	20240926	180300	428589775	5070	5070	5070	5070	0
88	20240926	180200	428589775	5070	5070	5070	5070	0
89	20240926	180100	428589775	5070	5070	5070	5070	0
90	20240926	180000	428589775	5070	5070	5070	5070	0
91	20240926	175900	428589775	5070	5070	5070	5070	0
92	20240926	175800	428589775	5070	5070	5070	5070	1894
93	20240926	175700	428589775	5070	5070	5070	5070	0
94	20240926	175600	428589775	5070	5070	5070	5070	0
95	20240926	175500	428589775	5070	5070	5070	5070	0
96	20240926	175400	428589775	5070	5070	5070	5070	0
97	20240926	175300	428589775	5070	5070	5070	5070	0
98	20240926	175200	428589775	5070	5070	5070	5070	0
99	20240926	175100	428589775	5070	5070	5070	5070	0
100	20240926	175000	428589775	5070	5070	5070	5070	0
101	20240926	174900	428589775	5070	5070	5070	5070	0
102	20240926	174800	428589775	5070	5070	5070	5070	0
103	20240926	174700	428589775	5070	5070	5070	5070	0
104	20240926	174600	428589775	5070	5070	5070	5070	0
105	20240926	174500	428589775	5070	5070	5070	5070	0
106	20240926	174400	428589775	5070	5070	5070	5070	0
107	20240926	174300	428589775	5070	5070	5070	5070	0
108	20240926	174200	428589775	5070	5070	5070	5070	0
109	20240926	174100	428589775	5070	5070	5070	5070	0
110	20240926	174000	428589775	5070	5070	5070	5070	0
111	20240926	173900	428589775	5070	5070	5070	5070	0
112	20240926	173800	428589775	5070	5070	5070	5070	0
113	20240926	173700	428589775	5070	5070	5070	5070	0
114	20240926	173600	428589775	5070	5070	5070	5070	0
115	20240926	173500	428589775	5070	5070	5070	5070	0
116	20240926	173400	428589775	5070	5070	5070	5070	0
117	20240926	173300	428589775	5070	5070	5070	5070	0
118	20240926	173200	428589775	5070	5070	5070	5070	0
119	20240926	173100	428589775	5070	5070	5070	5070	0
120	20240926	173000	428589775	5070	5070	5070	5070	0
121	20240926	172900	428589775	5070	5070	5070	5070	0
122	20240926	172800	428589775	5070	5070	5070	5070	1894
123	20240926	172700	428589775	5070	5070	5070	5070	0
124	20240926	172600	428589775	5070	5070	5070	5070	0
125	20240926	172500	428589775	5070	5070	5070	5070	0
126	20240926	172400	428589775	5070	5070	5070	5070	0
127	20240926	172300	428589775	5070	5070	5070	5070	0
128	20240926	172200	428589775	5070	5070	5070	5070	0
129	20240926	172100	428589775	5070	5070	5070	5070	0
130	20240926	172000	428589775	5070	5070	5070	5070	0
131	20240926	171900	428589775	5070	5070	5070	5070	0
132	20240926	171800	428589775	5070	5070	5070	5070	0
133	20240926	171700	428589775	5070	5070	5070	5070	0
134	20240926	171600	428589775	5070	5070	5070	5070	0
135	20240926	171500	428589775	5070	5070	5070	5070	0
136	20240926	171400	428589775	5070	5070	5070	5070	0
137	20240926	171300	428589775	5070	5070	5070	5070	0
138	20240926	171200	428589775	5070	5070	5070	5070	0
139	20240926	171100	428589775	5070	5070	5070	5070	0
140	20240926	171000	428589775	5070	5070	5070	5070	0
141	20240926	170900	428589775	5070	5070	5070	5070	0
142	20240926	170800	428589775	5070	5070	5070	5070	0
143	20240926	170700	428589775	5070	5070	5070	5070	0
144	20240926	170600	428589775	5070	5070	5070	5070	0
145	20240926	170500	428589775	5070	5070	5070	5070	0
146	20240926	170400	428589775	5070	5070	5070	5070	0
147	20240926	170300	428589775	5070	5070	5070	5070	0
148	20240926	170200	428589775	5070	5070	5070	5070	0
149	20240926	170100	428589775	5070	5070	5070	5070	0
150	20240926	170000	428589775	5070	5070	5070	5070	0
151	20240926	165900	428589775	5070	5070	5070	5070	0
152	20240926	165800	428589775	5070	5070	5070	5070	1894
153	20240926	165700	428589775	5070	5070	5070	5070	0
154	20240926	165600	428589775	5070	5070	5070	5070	0
155	20240926	165500	428589775	5070	5070	5070	5070	0
156	20240926	165400	428589775	5070	5070	5070	5070	0
157	20240926	165300	428589775	5070	5070	5070	5070	0
158	20240926	165200	428589775	5070	5070	5070	5070	0
159	20240926	165100	428589775	5070	5070	5070	5070	0
160	20240926	165000	428589775	5070	5070	5070	5070	0
161	20240926	164900	428589775	5070	5070	5070	5070	0
162	20240926	164800	428589775	5070	5070	5070	5070	0
163	20240926	164700	428589775	5070	5070	5070	5070	0
164	20240926	164600	428589775	5070	5070	5070	5070	0
165	20240926	164500	428589775	5070	5070	5070	5070	0
166	20240926	164400	428589775	5070	5070	5070	5070	0
167	20240926	164300	428589775	5070	5070	5070	5070	0
168	20240926	164200	428589775	5070	5070	5070	5070	0
169	20240926	164100	428589775	5070	5070	5070	5070	0
170	20240926	164000	428589775	5070	5070	5070	5070	0
171	20240926	163900	428589775	5070	5070	5070	5070	0
172	20240926	163800	428589775	5070	5070	5070	5070	0
173	20240926	163700	428589775	5070	5070	5070	5070	0
174	20240926	163600	428589775	5070	5070	5070	5070	0
175	20240926	163500	428589775	5070	5070	5070	5070	0
176	20240926	163400	428589775	5070	5070	5070	5070	0
177	20240926	163300	428589775	5070	5070	5070	5070	0
178	20240926	163200	428589775	5070	5070	5070	5070	0
179	20240926	163100	428589775	5070	5070	5070	5070	0
180	20240926	163000	428589775	5070	5070	5070	5070	0
181	20240926	162900	428589775	5070	5070	5070	5070	0
182	20240926	162800	428589775	5070	5070	5070	5070	1894
183	20240926	162700	428589775	5070	5070	5070	5070	0
184	20240926	162600	428589775	5070	5070	5070	5070	0
185	20240926	162500	428589775	5070	5070	5070	5070	0
186	20240926	162400	428589775	5070	5070	5070	5070	0
187	20240926	162300	428589775	5070	5070	5070	5070	0
188	20240926	162200	428589775	5070	5070	5070	5070	0
189	20240926	162100	428589775	5070	5070	5070	5070	0
190	20240926	162000	428589775	5070	5070	5070	5070	0
191	20240926	161900	428589775	5070	5070	5070	5070	0
192	20240926	161800	428589775	5070	5070	5070	5070	0
193	20240926	161700	428589775	5070	5070	5070	5070	0
194	20240926	161600	428589775	5070	5070	5070	5070	0
195	20240926	161500	428589775	5070	5070	5070	5070	0
196	20240926	161400	428589775	5070	5070	5070	5070	0
197	20240926	161300	428589775	5070	5070	5070	5070	0
198	20240926	161200	428589775	5070	5070	5070	5070	0
199	20240926	161100	428589775	5070	5070	5070	5070	0
200	20240926	161000	428589775	5070	5070	5070	5070	0
201	20240926	160900	428589775	5070	5070	5070	5070	0
202	20240926	160800	428589775	5070	5070	5070	5070	0
203	20240926	160700	428589775	5070	5070	5070	5070	0
204	20240926	160600	428589775	5070	5070	5070	5070	0
205	20240926	160500	428589775	5070	5070	5070	5070	0
206	20240926	160400	428589775	5070	5070	5070	5070	0
207	20240926	160300	428589775	5070	5070	5070	5070	0
208	20240926	160200	428589775	5070	5070	5070	5070	0
209	20240926	160100	428589775	5070	5070	5070	5070	0
210	20240926	160000	428589775	5070	5070	5070	5070	0
211	20240926	155900	428589775	5070	5070	5070	5070	0
212	20240926	155800	428589775	5070	5070	5070	5070	1894
213	20240926	155700	428589775	5070	5070	5070	5070	0
214	20240926	155600	428589775	5070	5070	5070	5070	0
215	20240926	155500	428589775	5070	5070	5070	5070	0
216	20240926	155400	428589775	5070	5070	5070	5070	0
217	20240926	155300	428589775	5070	5070	5070	5070	0
218	20240926	155200	428589775	5070	5070	5070	5070	0
219	20240926	155100	428589775	5070	5070	5070	5070	0
220	20240926	155000	428589775	5070	5070	5070	5070	0
221	20240926	154900	428589775	5070	5070	5070	5070	0
222	20240926	154800	428589775	5070	5070	5070	5070	0
223	20240926	154700	428589775	5070	5070	5070	5070	0
224	20240926	154600	428589775	5070	5070	5070	5070	0
225	20240926	154500	428589775	5070	5070	5070	5070	0
226	20240926	154400	428589775	5070	5070	5070	5070	0
227	20240926	154300	428589775	5070	5070	5070	5070	0
228	20240926	154200	428589775	5070	5070	5070	5070	0
229	20240926	154100	428589775	5070	5070	5070	5070	0
230	20240926	154000	428589775	5070	5070	5070	5070	0
231	20240926	153900	428589775	5070	5070	5070	5070	0
232	20240926	153800	428589775	5070	5070	5070	5070	0
233	20240926	153700	428589775	5070	5070	5070	5070	0
234	20240926	153600	428589775	5070	5070	5070	5070	0
235	20240926	153500	428589775	5070	5070	5070	5070	0
236	20240926	153400	428589775	5070	5070	5070	5070	0
237	20240926	153300	428589775	5070	5070	5070	5070	0
238	20240926	153200	428589775	5070	5070	5070	5070	0
239	20240926	153100	428589775	5070	5070	5070	5070	0
240	20240926	153000	428589775	5070	5070	5070	5070	1894
241	20240926	152900	418987195	5050	5050	5050	5050	0
242	20240926	152800	418987195	5050	5050	5050	5050	0
243	20240926	152700	418987195	5050	5050	5050	5050	0
244	20240926	152600	418987195	5050	5050	5050	5050	0
245	20240926	152500	418987195	5050	5050	5050	5050	0
246	20240926	152400	418987195	5050	5050	5050	5050	0
247	20240926	152300	418987195	5050	5050	5050	5050	0
248	20240926	152200	418987195	5050	5050	5050	5050	0
249	20240926	152100	418987195	5050	5050	5050	5050	0
250	20240926	152000	418987195	5050	5050	5050	5050	0
251	20240926	151900	418987195	5050	5050	5070	5050	176
252	20240926	151800	418095415	5060	5060	5060	5050	133
253	20240926	151700	417422465	5060	5050	5060	5050	203
254	20240926	151600	416396265	5050	5040	5050	5040	4
255	20240926	151500	416376095	5040	5050	5050	5040	23
256	20240926	151400	416259975	5070	5070	5070	5070	0
257	20240926	151300	416259975	5070	5060	5070	5030	69
258	20240926	151200	415911355	5060	5040	5060	5040	5813
259	20240926	151100	386543165	5030	5030	5030	5030	0
260	20240926	151000	386543165	5030	5030	5030	5030	468
261	20240926	150900	384189125	5030	5030	5030	5030	38
262	20240926	150800	383997985	5030	5030	5030	5030	10
263	20240926	150700	383947685	5020	5020	5020	5020	0
264	20240926	150600	383947685	5020	5020	5020	5020	0
265	20240926	150500	383947685	5020	5020	5020	5020	140
266	20240926	150400	383244885	5030	5030	5030	5030	0
267	20240926	150300	383244885	5030	5020	5030	5020	301
268	20240926	150200	381733855	5020	5020	5020	5020	423
269	20240926	150100	379610395	5020	5020	5020	5020	11
270	20240926	150000	379555175	5030	5030	5030	5030	0
271	20240926	145900	379555175	5030	5030	5030	5030	0
272	20240926	145800	379555175	5030	5030	5030	5030	0
273	20240926	145700	379555175	5030	5030	5030	5030	0
274	20240926	145600	379555175	5030	5030	5030	5030	100
275	20240926	145500	379052175	5010	5020	5020	5010	300
276	20240926	145400	377549115	5030	5030	5030	5030	0
277	20240926	145300	377549115	5030	5030	5030	5030	1
278	20240926	145200	377544085	5010	5010	5010	5010	0
279	20240926	145100	377544085	5010	5010	5010	5010	24
280	20240926	145000	377423845	5010	5010	5010	5010	0
281	20240926	144900	377423845	5010	5010	5010	5010	30
282	20240926	144800	377273545	5020	5020	5020	5020	0
283	20240926	144700	377273545	5020	5020	5020	5020	828
284	20240926	144600	373116985	5020	5020	5020	5020	15
285	20240926	144500	373041685	5020	5020	5020	5020	0
286	20240926	144400	373041685	5020	5020	5020	5020	0
287	20240926	144300	373041685	5020	5020	5020	5020	0
288	20240926	144200	373041685	5020	5020	5020	5020	500
289	20240926	144100	370531685	5020	5020	5020	5020	0
290	20240926	144000	370531685	5020	5020	5020	5020	0
291	20240926	143900	370531685	5020	5020	5020	5020	0
292	20240926	143800	370531685	5020	5020	5020	5020	0
293	20240926	143700	370531685	5020	5020	5020	5020	0
294	20240926	143600	370531685	5020	5010	5020	5010	21
295	20240926	143500	370426465	5010	5010	5010	5010	97
296	20240926	143400	369940495	5020	5020	5020	5020	0
297	20240926	143300	369940495	5020	5020	5020	5020	0
298	20240926	143200	369940495	5020	5020	5020	5020	1
299	20240926	143100	369935475	5020	5020	5020	5020	0
300	20240926	143000	369935475	5020	5020	5020	5020	17
301	20240926	142900	369850135	5020	5020	5020	5020	20
302	20240926	142800	369749735	5020	5020	5020	5020	30
303	20240926	142700	369599135	5020	5020	5020	5020	2
304	20240926	142600	369589095	5020	5020	5020	5020	0
305	20240926	142500	369589095	5020	5020	5020	5020	2
306	20240926	142400	369579055	5020	5020	5020	5020	0
307	20240926	142300	369579055	5020	5020	5020	5020	0
308	20240926	142200	369579055	5020	5020	5020	5010	103
309	20240926	142100	369062995	5020	5010	5020	5010	460
310	20240926	142000	366756155	5010	5010	5010	5010	0
311	20240926	141900	366756155	5010	5000	5010	5000	339
312	20240926	141800	365057785	5010	5020	5020	5010	265
313	20240926	141700	363729135	5020	5020	5020	5020	17
314	20240926	141600	363643795	5020	5020	5020	5020	0
315	20240926	141500	363643795	5020	5020	5020	5020	0
316	20240926	141400	363643795	5020	5020	5020	5020	50
317	20240926	141300	363392795	5020	5020	5020	5020	20
318	20240926	141200	363292395	5020	5020	5020	5020	0
319	20240926	141100	363292395	5020	5020	5020	5020	0
320	20240926	141000	363292395	5020	5020	5020	5010	102
321	20240926	140900	362781355	5020	5020	5020	5020	0
322	20240926	140800	362781355	5020	5020	5020	5020	1
323	20240926	140700	362776335	5000	5000	5000	5000	0
324	20240926	140600	362776335	5000	5000	5000	5000	0
325	20240926	140500	362776335	5000	5000	5000	5000	0
326	20240926	140400	362776335	5000	5010	5010	5000	200
327	20240926	140300	361776185	5020	5020	5020	5020	50
328	20240926	140200	361525185	5020	5020	5020	5020	485
329	20240926	140100	359090485	5030	5030	5030	5030	20
330	20240926	140000	358989885	5030	5020	5030	5020	202
331	20240926	135900	357975825	5020	5010	5020	5010	199
332	20240926	135800	356976855	5020	5020	5020	5020	0
333	20240926	135700	356976855	5020	5020	5020	5020	0
334	20240926	135600	356976855	5020	5020	5020	5020	0
335	20240926	135500	356976855	5020	5020	5020	5020	0
336	20240926	135400	356976855	5020	5020	5020	5020	0
337	20240926	135300	356976855	5020	5020	5020	5020	454
338	20240926	135200	354697775	5030	5030	5030	5030	0
339	20240926	135100	354697775	5030	5030	5030	5030	2
340	20240926	135000	354687715	5030	5030	5030	5030	2
341	20240926	134900	354677655	5030	5030	5030	5030	200
342	20240926	134800	353671655	5030	5030	5030	5030	2
343	20240926	134700	353661595	5030	5020	5030	5020	2029
344	20240926	134600	343456025	5020	5020	5020	5020	1
345	20240926	134500	343451005	5020	5020	5020	5020	100
346	20240926	134400	342949005	5030	5030	5030	5030	430
347	20240926	134300	340786105	5030	5010	5030	5010	2999
348	20240926	134200	325717485	5000	4990	5000	4990	6057
349	20240926	134100	295474845	4990	4990	4990	4990	0
350	20240926	134000	295474845	4990	4990	4990	4990	0
351	20240926	133900	295474845	4990	4990	4990	4990	100
352	20240926	133800	294975845	4990	4990	4990	4990	0
353	20240926	133700	294975845	4990	4990	4990	4990	0
354	20240926	133600	294975845	4990	4990	4990	4990	0
355	20240926	133500	294975845	4990	4990	4990	4990	0
356	20240926	133400	294975845	4990	4990	4990	4990	0
357	20240926	133300	294975845	4990	4990	4990	4990	0
358	20240926	133200	294975845	4990	4990	4990	4990	0
359	20240926	133100	294975845	4990	4990	4990	4990	0
360	20240926	133000	294975845	4990	4990	4990	4990	0
361	20240926	132900	294975845	4990	4990	4990	4990	0
362	20240926	132800	294975845	4990	4990	4990	4990	0
363	20240926	132700	294975845	4990	4990	4990	4990	0
364	20240926	132600	294975845	4990	4990	4990	4990	0
365	20240926	132500	294975845	4990	4990	4990	4990	0
366	20240926	132400	294975845	4990	4990	4990	4990	1
367	20240926	132300	294970855	4985	4985	4985	4985	100
368	20240926	132200	294472355	4990	4990	4990	4990	0
369	20240926	132100	294472355	4990	4990	4990	4990	0
370	20240926	132000	294472355	4990	4990	4990	4990	0
371	20240926	131900	294472355	4990	4990	4990	4990	20
372	20240926	131800	294372555	4990	4990	4990	4990	54
373	20240926	131700	294103095	4990	4990	4990	4990	1
374	20240926	131600	294098105	4990	4990	4990	4990	0
375	20240926	131500	294098105	4990	4990	4990	4990	0
376	20240926	131400	294098105	4990	4990	4990	4990	233
377	20240926	131300	292935435	4990	4990	4990	4990	0
378	20240926	131200	292935435	4990	4990	4990	4990	0
379	20240926	131100	292935435	4990	4990	4990	4990	5
380	20240926	131000	292910485	4990	4990	4990	4990	1002
381	20240926	130900	287910505	4990	4990	4990	4990	0
382	20240926	130800	287910505	4990	4990	4990	4990	51
383	20240926	130700	287656015	4990	4990	4990	4980	202
384	20240926	130600	286650035	4990	4990	4990	4990	0
385	20240926	130500	286650035	4990	4990	4990	4990	0
386	20240926	130400	286650035	4990	4990	4990	4990	0
387	20240926	130300	286650035	4990	4990	4990	4990	1
388	20240926	130200	286645045	4990	4990	4990	4990	0
389	20240926	130100	286645045	4990	4990	4990	4990	11
390	20240926	130000	286590155	4985	4985	4985	4985	0
391	20240926	125900	286590155	4985	4990	4990	4985	131
392	20240926	125800	285937075	4990	4990	4990	4990	0
393	20240926	125700	285937075	4990	4990	4990	4990	1
394	20240926	125600	285932085	4985	4985	4985	4985	373
395	20240926	125500	284072680	4985	4985	4985	4985	200
396	20240926	125400	283075680	4990	4990	4990	4990	0
397	20240926	125300	283075680	4990	4990	4990	4990	51
398	20240926	125200	282821190	4990	4990	4990	4990	50
399	20240926	125100	282571690	4990	4990	4990	4990	52
400	20240926	125000	282312210	4985	4985	4985	4985	0
401	20240926	124900	282312210	4985	4985	4985	4985	0
402	20240926	124800	282312210	4985	4985	4985	4985	0
403	20240926	124700	282312210	4985	4985	4985	4985	0
404	20240926	124600	282312210	4985	4985	4985	4985	132
405	20240926	124500	281654190	4985	4985	4985	4985	0
406	20240926	124400	281654190	4985	4985	4985	4985	0
407	20240926	124300	281654190	4985	4985	4985	4985	1
408	20240926	124200	281649205	4985	4985	4985	4985	2
409	20240926	124100	281639235	4980	4980	4980	4980	0
410	20240926	124000	281639235	4980	4980	4980	4980	804
411	20240926	123900	277635315	4980	4980	4980	4980	1
412	20240926	123800	277630335	4975	4980	4980	4975	8
413	20240926	123700	277590520	4980	4980	4980	4980	0
414	20240926	123600	277590520	4980	4980	4980	4980	1
415	20240926	123500	277585540	4975	4975	4975	4975	1
416	20240926	123400	277580565	4965	4965	4965	4965	0
417	20240926	123300	277580565	4965	4965	4965	4965	0
418	20240926	123200	277580565	4965	4965	4965	4965	6
419	20240926	123100	277550775	4975	4975	4975	4975	0
420	20240926	123000	277550775	4975	4975	4975	4975	0
421	20240926	122900	277550775	4975	4970	4975	4970	63
422	20240926	122800	277237660	4975	4975	4975	4975	2
423	20240926	122700	277227710	4975	4965	4975	4965	51
424	20240926	122600	276974485	4975	4975	4975	4975	0
425	20240926	122500	276974485	4975	4975	4975	4975	0
426	20240926	122400	276974485	4975	4975	4975	4975	0
427	20240926	122300	276974485	4975	4975	4975	4975	1
428	20240926	122200	276969510	4975	4975	4975	4975	0
429	20240926	122100	276969510	4975	4975	4975	4975	0
430	20240926	122000	276969510	4975	4975	4975	4975	2
431	20240926	121900	276959560	4975	4975	4975	4975	1
432	20240926	121800	276954585	4975	4975	4975	4975	0
433	20240926	121700	276954585	4975	4975	4975	4975	0
434	20240926	121600	276954585	4975	4975	4975	4975	0
435	20240926	121500	276954585	4975	4975	4975	4975	0
436	20240926	121400	276954585	4975	4975	4975	4975	2
437	20240926	121300	276944635	4970	4970	4970	4970	1
438	20240926	121200	276939665	4960	4960	4960	4960	0
439	20240926	121100	276939665	4960	4960	4960	4960	0
440	20240926	121000	276939665	4960	4960	4960	4960	0
441	20240926	120900	276939665	4960	4970	4970	4960	1466
442	20240926	120800	269663605	4980	4970	4980	4970	21
443	20240926	120700	269559225	4980	4980	4980	4980	0
444	20240926	120600	269559225	4980	4980	4980	4980	2
445	20240926	120500	269549265	4980	4980	4980	4980	519
446	20240926	120400	266964645	4980	4980	4980	4980	0
447	20240926	120300	266964645	4980	4980	4980	4980	0
448	20240926	120200	266964645	4980	4980	4980	4980	0
449	20240926	120100	266964645	4980	4980	4980	4980	0
450	20240926	120000	266964645	4980	4980	4980	4980	2
451	20240926	115900	266954685	4975	4975	4975	4975	0
452	20240926	115800	266954685	4975	4975	4975	4975	50
453	20240926	115700	266705935	4970	4980	4980	4970	17
454	20240926	115600	266621435	4980	4980	4980	4980	1
455	20240926	115500	266616455	4970	4970	4970	4970	1
456	20240926	115400	266611485	4980	4980	4980	4980	0
457	20240926	115300	266611485	4980	4980	4980	4980	60
458	20240926	115200	266312685	4980	4980	4980	4980	0
459	20240926	115100	266312685	4980	4980	4980	4980	0
460	20240926	115000	266312685	4980	4980	4980	4980	1
461	20240926	114900	266307705	4970	4970	4970	4970	4
462	20240926	114800	266287825	4980	4980	4980	4980	2
463	20240926	114700	266277865	4980	4980	4980	4980	0
464	20240926	114600	266277865	4980	4980	4980	4980	10
465	20240926	114500	266228065	4980	4980	4980	4980	0
466	20240926	114400	266228065	4980	4980	4980	4980	0
467	20240926	114300	266228065	4980	4980	4980	4980	0
468	20240926	114200	266228065	4980	4980	4980	4980	963
469	20240926	114100	261432325	4985	4980	4985	4980	47
470	20240926	114000	261198240	4975	4975	4975	4975	387
471	20240926	113900	259272915	4970	4970	4970	4970	0
472	20240926	113800	259272915	4970	4970	4970	4970	403
473	20240926	113700	257270005	4970	4985	4985	4970	2900
474	20240926	113600	242849810	4995	4995	4995	4995	0
475	20240926	113500	242849810	4995	4995	4995	4995	0
476	20240926	113400	242849810	4995	4995	4995	4995	0
477	20240926	113300	242849810	4995	4995	4995	4995	0
478	20240926	113200	242849810	4995	4995	4995	4995	0
479	20240926	113100	242849810	4995	4995	4995	4995	190
480	20240926	113000	241900760	4995	4995	4995	4995	0
481	20240926	112900	241900760	4995	4995	4995	4995	200
482	20240926	112800	240901760	4995	4995	4995	4995	1300
483	20240926	112700	234408260	4995	4995	4995	4995	0
484	20240926	112600	234408260	4995	4995	4995	4995	0
485	20240926	112500	234408260	4995	4995	4995	4995	0
486	20240926	112400	234408260	4995	4995	4995	4995	0
487	20240926	112300	234408260	4995	4995	4995	4995	100
488	20240926	112200	233908760	4995	4995	4995	4995	0
489	20240926	112100	233908760	4995	4995	4995	4995	0
490	20240926	112000	233908760	4995	4995	4995	4995	0
491	20240926	111900	233908760	4995	4995	4995	4995	0
492	20240926	111800	233908760	4995	4995	4995	4995	0
493	20240926	111700	233908760	4995	4995	4995	4995	70
494	20240926	111600	233559110	4995	4995	4995	4995	0
495	20240926	111500	233559110	4995	4995	4995	4995	315
496	20240926	111400	231985685	4995	4995	4995	4995	0
497	20240926	111300	231985685	4995	4995	4995	4995	0
498	20240926	111200	231985685	4995	4995	4995	4995	1
499	20240926	111100	231980690	4980	4980	4980	4980	0
500	20240926	111000	231980690	4980	4980	4980	4980	0
501	20240926	110900	231980690	4980	4980	4980	4980	0
502	20240926	110800	231980690	4980	4980	4980	4980	68
503	20240926	110700	231642050	4985	4985	4985	4980	42
504	20240926	110600	231432730	4985	4990	4990	4985	202
505	20240926	110500	230425510	5000	5000	5000	5000	0
506	20240926	110400	230425510	5000	5000	5000	5000	11
507	20240926	110300	230370510	5000	4990	5000	4990	2
508	20240926	110200	230360520	4990	4990	4990	4990	0
509	20240926	110100	230360520	4990	4990	4990	4990	0
510	20240926	110000	230360520	4990	4990	4990	4990	50
511	20240926	105900	230111020	5000	5000	5000	5000	0
512	20240926	105800	230111020	5000	5000	5000	5000	0
513	20240926	105700	230111020	5000	5000	5000	5000	0
514	20240926	105600	230111020	5000	5000	5000	5000	0
515	20240926	105500	230111020	5000	5000	5000	5000	0
516	20240926	105400	230111020	5000	5000	5000	5000	0
517	20240926	105300	230111020	5000	5000	5000	5000	1
518	20240926	105200	230106020	5000	5000	5000	5000	0
519	20240926	105100	230106020	5000	5000	5000	5000	0
520	20240926	105000	230106020	5000	5000	5000	5000	1
521	20240926	104900	230101020	5010	5000	5010	5000	802
522	20240926	104800	226091000	5000	4990	5000	4990	1036
523	20240926	104700	220914065	4980	4980	4980	4980	5
524	20240926	104600	220889165	4990	4990	4990	4990	0
525	20240926	104500	220889165	4990	4990	4990	4990	52
526	20240926	104400	220629685	4990	4990	4990	4990	0
527	20240926	104300	220629685	4990	4990	4990	4990	0
528	20240926	104200	220629685	4990	4990	4990	4990	0
529	20240926	104100	220629685	4990	4990	4990	4990	0
530	20240926	104000	220629685	4990	4990	4990	4990	0
531	20240926	103900	220629685	4990	4980	4990	4980	6
532	20240926	103800	220599755	4990	4990	4990	4990	0
533	20240926	103700	220599755	4990	4990	4990	4990	0
534	20240926	103600	220599755	4990	4980	4990	4975	391
535	20240926	103500	218654325	4985	4985	4985	4985	0
536	20240926	103400	218654325	4985	4985	4985	4985	2
537	20240926	103300	218644355	4990	4990	4990	4990	0
538	20240926	103200	218644355	4990	4990	4990	4990	0
539	20240926	103100	218644355	4990	4990	4990	4990	0
540	20240926	103000	218644355	4990	4980	4990	4980	19
541	20240926	102900	218549655	4975	4975	4975	4975	0
542	20240926	102800	218549655	4975	4975	4975	4975	0
543	20240926	102700	218549655	4975	4975	4975	4975	0
544	20240926	102600	218549655	4975	4975	4975	4975	1
545	20240926	102500	218544680	4975	4975	4975	4975	1
546	20240926	102400	218539705	4970	4980	4980	4970	59
547	20240926	102300	218246160	4980	4980	4980	4980	0
548	20240926	102200	218246160	4980	4980	4980	4980	0
549	20240926	102100	218246160	4980	4980	4980	4980	4
550	20240926	102000	218226240	4980	4980	4980	4980	0
551	20240926	101900	218226240	4980	4980	4980	4980	18
552	20240926	101800	218136600	4980	4980	4980	4980	1
553	20240926	101700	218131620	4980	4980	4980	4980	50
554	20240926	101600	217882620	4980	4980	4980	4980	380
555	20240926	101500	215990220	4980	4985	4985	4980	18
556	20240926	101400	215900575	4985	4985	4985	4985	2
557	20240926	101300	215890605	4985	4985	4985	4985	0
558	20240926	101200	215890605	4985	4985	4985	4985	15
559	20240926	101100	215815830	4990	4990	4990	4990	25
560	20240926	101000	215691080	4995	4995	4995	4995	0
561	20240926	100900	215691080	4995	4995	4995	4995	0
562	20240926	100800	215691080	4995	4995	4995	4995	0
563	20240926	100700	215691080	4995	4995	4995	4995	1
564	20240926	100600	215686085	4990	4990	4990	4990	0
565	20240926	100500	215686085	4990	4995	4995	4990	537
566	20240926	100400	213005770	4995	4995	4995	4995	0
567	20240926	100300	213005770	4995	4995	4995	4995	0
568	20240926	100200	213005770	4995	4995	4995	4995	96
569	20240926	100100	212526250	4995	4995	4995	4995	0
570	20240926	100000	212526250	4995	4995	4995	4995	100
571	20240926	095900	212026750	5000	5000	5000	5000	1160
572	20240926	095800	206226750	5000	5000	5000	5000	2
573	20240926	095700	206216750	5000	5000	5000	5000	3
574	20240926	095600	206201750	5010	5010	5010	5010	50
575	20240926	095500	205951250	5010	5010	5010	5010	1
576	20240926	095400	205946240	5000	5000	5000	5000	200
577	20240926	095300	204946240	5000	5000	5000	5000	30
578	20240926	095200	204796240	5010	5020	5020	5010	810
579	20240926	095100	200737940	5010	5010	5010	5010	3
580	20240926	095000	200722910	5020	5020	5020	5020	1
581	20240926	094900	200717890	5020	5020	5020	5000	602
582	20240926	094800	197695870	5020	5000	5020	5000	130
583	20240926	094700	197044850	5000	4995	5000	4995	489
584	20240926	094600	194602245	5000	5020	5040	5000	3432
585	20240926	094500	177398985	5050	5010	5050	5010	1918
586	20240926	094400	167738995	5020	4985	5030	4985	3018
587	20240926	094300	152629220	4990	4990	4990	4990	0
588	20240926	094200	152629220	4990	4980	4990	4980	910
589	20240926	094100	148095545	4980	4980	4980	4980	0
590	20240926	094000	148095545	4980	4965	4980	4960	1634
591	20240926	093900	139984950	4980	4980	4980	4960	10558
592	20240926	093800	87546060	4985	4970	4985	4970	954
593	20240926	093700	82794420	4970	4970	4970	4970	692
594	20240926	093600	79355180	4960	4960	4960	4960	15
595	20240926	093500	79280780	4950	4945	4950	4945	1823
596	20240926	093400	70258670	4940	4940	4940	4940	92
597	20240926	093300	69804190	4945	4940	4950	4940	120
598	20240926	093200	69210770	4940	4940	4940	4940	1
599	20240926	093100	69205830	4930	4930	4930	4930	1406
600	20240926	093000	62274250	4930	4935	4935	4930	927
601	20240926	092900	57699510	4930	4935	4940	4930	62
602	20240926	092800	57393655	4930	4930	4930	4930	875
603	20240926	092700	53079905	4925	4925	4925	4925	1031
604	20240926	092600	48002230	4915	4940	4940	4915	2555
605	20240926	092500	35416930	4945	4945	4945	4945	1
606	20240926	092400	35411985	4940	4945	4945	4940	37
607	20240926	092300	35229100	4950	4945	4950	4945	145
608	20240926	092200	34511975	4945	4940	4945	4940	453
609	20240926	092100	32273875	4940	4945	4945	4940	1500
610	20240926	092000	24862870	4960	4960	4960	4960	0
611	20240926	091900	24862870	4960	4960	4960	4960	61
612	20240926	091800	24560310	4955	4955	4955	4955	20
613	20240926	091700	24461210	4955	4955	4955	4940	834
614	20240926	091600	20332425	4960	4955	4960	4955	386
615	20240926	091500	18419790	4955	4960	4960	4955	58
616	20240926	091400	18132150	4960	4960	4960	4960	0
617	20240926	091300	18132150	4960	4960	4960	4960	380
618	20240926	091200	16247350	4970	4965	4970	4965	526
619	20240926	091100	13634275	4970	4970	4970	4970	0
620	20240926	091000	13634275	4970	4965	4970	4965	937
621	20240926	090900	8982040	4970	4970	4970	4970	0
622	20240926	090800	8982040	4970	4955	4970	4955	239
623	20240926	090700	7795570	4950	4950	4950	4950	0
624	20240926	090600	7795570	4950	4945	4950	4945	289
625	20240926	090500	6365210	4945	4945	4945	4945	6
626	20240926	090400	6335540	4945	4945	4945	4945	0
627	20240926	090300	6335540	4945	4945	4945	4945	819
628	20240926	090200	2285585	4965	4965	4965	4965	0
629	20240926	090100	2285585	4965	4965	4965	4965	11
630	20240926	090000	2230970	4970	4945	4980	4945	450