KissMeData/229000/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204900	291447660	2820	2820	2820	2820	1929
3	20240926	204800	291447660	2820	2820	2820	2820	0
4	20240926	204700	291447660	2820	2820	2820	2820	0
5	20240926	204600	291447660	2820	2820	2820	2820	0
6	20240926	204500	291447660	2820	2820	2820	2820	0
7	20240926	204400	291447660	2820	2820	2820	2820	0
8	20240926	204300	291447660	2820	2820	2820	2820	0
9	20240926	204200	291447660	2820	2820	2820	2820	0
10	20240926	204100	291447660	2820	2820	2820	2820	0
11	20240926	204000	291447660	2820	2820	2820	2820	0
12	20240926	203900	291447660	2820	2820	2820	2820	0
13	20240926	203800	291447660	2820	2820	2820	2820	0
14	20240926	203700	291447660	2820	2820	2820	2820	0
15	20240926	203600	291447660	2820	2820	2820	2820	0
16	20240926	203500	291447660	2820	2820	2820	2820	0
17	20240926	203400	291447660	2820	2820	2820	2820	0
18	20240926	203300	291447660	2820	2820	2820	2820	0
19	20240926	203200	291447660	2820	2820	2820	2820	0
20	20240926	203100	291447660	2820	2820	2820	2820	0
21	20240926	203000	291447660	2820	2820	2820	2820	0
22	20240926	202900	291447660	2820	2820	2820	2820	0
23	20240926	202800	291447660	2820	2820	2820	2820	0
24	20240926	202700	291447660	2820	2820	2820	2820	0
25	20240926	202600	291447660	2820	2820	2820	2820	0
26	20240926	202500	291447660	2820	2820	2820	2820	0
27	20240926	202400	291447660	2820	2820	2820	2820	0
28	20240926	202300	291447660	2820	2820	2820	2820	0
29	20240926	202200	291447660	2820	2820	2820	2820	0
30	20240926	202100	291447660	2820	2820	2820	2820	0
31	20240926	202000	291447660	2820	2820	2820	2820	0
32	20240926	201900	291447660	2820	2820	2820	2820	1929
33	20240926	201800	291447660	2820	2820	2820	2820	0
34	20240926	201700	291447660	2820	2820	2820	2820	0
35	20240926	201600	291447660	2820	2820	2820	2820	0
36	20240926	201500	291447660	2820	2820	2820	2820	0
37	20240926	201400	291447660	2820	2820	2820	2820	0
38	20240926	201300	291447660	2820	2820	2820	2820	0
39	20240926	201200	291447660	2820	2820	2820	2820	0
40	20240926	201100	291447660	2820	2820	2820	2820	0
41	20240926	201000	291447660	2820	2820	2820	2820	0
42	20240926	200900	291447660	2820	2820	2820	2820	0
43	20240926	200800	291447660	2820	2820	2820	2820	0
44	20240926	200700	291447660	2820	2820	2820	2820	0
45	20240926	200600	291447660	2820	2820	2820	2820	0
46	20240926	200500	291447660	2820	2820	2820	2820	0
47	20240926	200400	291447660	2820	2820	2820	2820	0
48	20240926	200300	291447660	2820	2820	2820	2820	0
49	20240926	200200	291447660	2820	2820	2820	2820	0
50	20240926	200100	291447660	2820	2820	2820	2820	0
51	20240926	200000	291447660	2820	2820	2820	2820	0
52	20240926	195900	291447660	2820	2820	2820	2820	0
53	20240926	195800	291447660	2820	2820	2820	2820	0
54	20240926	195700	291447660	2820	2820	2820	2820	0
55	20240926	195600	291447660	2820	2820	2820	2820	0
56	20240926	195500	291447660	2820	2820	2820	2820	0
57	20240926	195400	291447660	2820	2820	2820	2820	0
58	20240926	195300	291447660	2820	2820	2820	2820	0
59	20240926	195200	291447660	2820	2820	2820	2820	0
60	20240926	195100	291447660	2820	2820	2820	2820	0
61	20240926	195000	291447660	2820	2820	2820	2820	0
62	20240926	194900	291447660	2820	2820	2820	2820	1929
63	20240926	194800	291447660	2820	2820	2820	2820	0
64	20240926	194700	291447660	2820	2820	2820	2820	0
65	20240926	194600	291447660	2820	2820	2820	2820	0
66	20240926	194500	291447660	2820	2820	2820	2820	0
67	20240926	194400	291447660	2820	2820	2820	2820	0
68	20240926	194300	291447660	2820	2820	2820	2820	0
69	20240926	194200	291447660	2820	2820	2820	2820	0
70	20240926	194100	291447660	2820	2820	2820	2820	0
71	20240926	194000	291447660	2820	2820	2820	2820	0
72	20240926	193900	291447660	2820	2820	2820	2820	0
73	20240926	193800	291447660	2820	2820	2820	2820	0
74	20240926	193700	291447660	2820	2820	2820	2820	0
75	20240926	193600	291447660	2820	2820	2820	2820	0
76	20240926	193500	291447660	2820	2820	2820	2820	0
77	20240926	193400	291447660	2820	2820	2820	2820	0
78	20240926	193300	291447660	2820	2820	2820	2820	0
79	20240926	193200	291447660	2820	2820	2820	2820	0
80	20240926	193100	291447660	2820	2820	2820	2820	0
81	20240926	193000	291447660	2820	2820	2820	2820	0
82	20240926	192900	291447660	2820	2820	2820	2820	0
83	20240926	192800	291447660	2820	2820	2820	2820	0
84	20240926	192700	291447660	2820	2820	2820	2820	0
85	20240926	192600	291447660	2820	2820	2820	2820	0
86	20240926	192500	291447660	2820	2820	2820	2820	0
87	20240926	192400	291447660	2820	2820	2820	2820	0
88	20240926	192300	291447660	2820	2820	2820	2820	0
89	20240926	192200	291447660	2820	2820	2820	2820	0
90	20240926	192100	291447660	2820	2820	2820	2820	0
91	20240926	192000	291447660	2820	2820	2820	2820	0
92	20240926	191900	291447660	2820	2820	2820	2820	1929
93	20240926	191800	291447660	2820	2820	2820	2820	0
94	20240926	191700	291447660	2820	2820	2820	2820	0
95	20240926	191600	291447660	2820	2820	2820	2820	0
96	20240926	191500	291447660	2820	2820	2820	2820	0
97	20240926	191400	291447660	2820	2820	2820	2820	0
98	20240926	191300	291447660	2820	2820	2820	2820	0
99	20240926	191200	291447660	2820	2820	2820	2820	0
100	20240926	191100	291447660	2820	2820	2820	2820	0
101	20240926	191000	291447660	2820	2820	2820	2820	0
102	20240926	190900	291447660	2820	2820	2820	2820	0
103	20240926	190800	291447660	2820	2820	2820	2820	0
104	20240926	190700	291447660	2820	2820	2820	2820	0
105	20240926	190600	291447660	2820	2820	2820	2820	0
106	20240926	190500	291447660	2820	2820	2820	2820	0
107	20240926	190400	291447660	2820	2820	2820	2820	0
108	20240926	190300	291447660	2820	2820	2820	2820	0
109	20240926	190200	291447660	2820	2820	2820	2820	0
110	20240926	190100	291447660	2820	2820	2820	2820	0
111	20240926	190000	291447660	2820	2820	2820	2820	0
112	20240926	185900	291447660	2820	2820	2820	2820	0
113	20240926	185800	291447660	2820	2820	2820	2820	0
114	20240926	185700	291447660	2820	2820	2820	2820	0
115	20240926	185600	291447660	2820	2820	2820	2820	0
116	20240926	185500	291447660	2820	2820	2820	2820	0
117	20240926	185400	291447660	2820	2820	2820	2820	0
118	20240926	185300	291447660	2820	2820	2820	2820	0
119	20240926	185200	291447660	2820	2820	2820	2820	0
120	20240926	185100	291447660	2820	2820	2820	2820	0
121	20240926	185000	291447660	2820	2820	2820	2820	0
122	20240926	184900	291447660	2820	2820	2820	2820	1929
123	20240926	184800	291447660	2820	2820	2820	2820	0
124	20240926	184700	291447660	2820	2820	2820	2820	0
125	20240926	184600	291447660	2820	2820	2820	2820	0
126	20240926	184500	291447660	2820	2820	2820	2820	0
127	20240926	184400	291447660	2820	2820	2820	2820	0
128	20240926	184300	291447660	2820	2820	2820	2820	0
129	20240926	184200	291447660	2820	2820	2820	2820	0
130	20240926	184100	291447660	2820	2820	2820	2820	0
131	20240926	184000	291447660	2820	2820	2820	2820	0
132	20240926	183900	291447660	2820	2820	2820	2820	0
133	20240926	183800	291447660	2820	2820	2820	2820	0
134	20240926	183700	291447660	2820	2820	2820	2820	0
135	20240926	183600	291447660	2820	2820	2820	2820	0
136	20240926	183500	291447660	2820	2820	2820	2820	0
137	20240926	183400	291447660	2820	2820	2820	2820	0
138	20240926	183300	291447660	2820	2820	2820	2820	0
139	20240926	183200	291447660	2820	2820	2820	2820	0
140	20240926	183100	291447660	2820	2820	2820	2820	0
141	20240926	183000	291447660	2820	2820	2820	2820	0
142	20240926	182900	291447660	2820	2820	2820	2820	0
143	20240926	182800	291447660	2820	2820	2820	2820	0
144	20240926	182700	291447660	2820	2820	2820	2820	0
145	20240926	182600	291447660	2820	2820	2820	2820	0
146	20240926	182500	291447660	2820	2820	2820	2820	0
147	20240926	182400	291447660	2820	2820	2820	2820	0
148	20240926	182300	291447660	2820	2820	2820	2820	0
149	20240926	182200	291447660	2820	2820	2820	2820	0
150	20240926	182100	291447660	2820	2820	2820	2820	0
151	20240926	182000	291447660	2820	2820	2820	2820	0
152	20240926	181900	291447660	2820	2820	2820	2820	1929
153	20240926	181800	291447660	2820	2820	2820	2820	0
154	20240926	181700	291447660	2820	2820	2820	2820	0
155	20240926	181600	291447660	2820	2820	2820	2820	0
156	20240926	181500	291447660	2820	2820	2820	2820	0
157	20240926	181400	291447660	2820	2820	2820	2820	0
158	20240926	181300	291447660	2820	2820	2820	2820	0
159	20240926	181200	291447660	2820	2820	2820	2820	0
160	20240926	181100	291447660	2820	2820	2820	2820	0
161	20240926	181000	291447660	2820	2820	2820	2820	0
162	20240926	180900	291447660	2820	2820	2820	2820	0
163	20240926	180800	291447660	2820	2820	2820	2820	0
164	20240926	180700	291447660	2820	2820	2820	2820	0
165	20240926	180600	291447660	2820	2820	2820	2820	0
166	20240926	180500	291447660	2820	2820	2820	2820	0
167	20240926	180400	291447660	2820	2820	2820	2820	0
168	20240926	180300	291447660	2820	2820	2820	2820	0
169	20240926	180200	291447660	2820	2820	2820	2820	0
170	20240926	180100	291447660	2820	2820	2820	2820	0
171	20240926	180000	291447660	2820	2820	2820	2820	0
172	20240926	175900	291447660	2820	2820	2820	2820	0
173	20240926	175800	291447660	2820	2820	2820	2820	0
174	20240926	175700	291447660	2820	2820	2820	2820	0
175	20240926	175600	291447660	2820	2820	2820	2820	0
176	20240926	175500	291447660	2820	2820	2820	2820	0
177	20240926	175400	291447660	2820	2820	2820	2820	0
178	20240926	175300	291447660	2820	2820	2820	2820	0
179	20240926	175200	291447660	2820	2820	2820	2820	0
180	20240926	175100	291447660	2820	2820	2820	2820	0
181	20240926	175000	291447660	2820	2820	2820	2820	0
182	20240926	174900	291447660	2820	2820	2820	2820	1929
183	20240926	174800	291447660	2820	2820	2820	2820	0
184	20240926	174700	291447660	2820	2820	2820	2820	0
185	20240926	174600	291447660	2820	2820	2820	2820	0
186	20240926	174500	291447660	2820	2820	2820	2820	0
187	20240926	174400	291447660	2820	2820	2820	2820	0
188	20240926	174300	291447660	2820	2820	2820	2820	0
189	20240926	174200	291447660	2820	2820	2820	2820	0
190	20240926	174100	291447660	2820	2820	2820	2820	0
191	20240926	174000	291447660	2820	2820	2820	2820	0
192	20240926	173900	291447660	2820	2820	2820	2820	0
193	20240926	173800	291447660	2820	2820	2820	2820	0
194	20240926	173700	291447660	2820	2820	2820	2820	0
195	20240926	173600	291447660	2820	2820	2820	2820	0
196	20240926	173500	291447660	2820	2820	2820	2820	0
197	20240926	173400	291447660	2820	2820	2820	2820	0
198	20240926	173300	291447660	2820	2820	2820	2820	0
199	20240926	173200	291447660	2820	2820	2820	2820	0
200	20240926	173100	291447660	2820	2820	2820	2820	0
201	20240926	173000	291447660	2820	2820	2820	2820	0
202	20240926	172900	291447660	2820	2820	2820	2820	0
203	20240926	172800	291447660	2820	2820	2820	2820	0
204	20240926	172700	291447660	2820	2820	2820	2820	0
205	20240926	172600	291447660	2820	2820	2820	2820	0
206	20240926	172500	291447660	2820	2820	2820	2820	0
207	20240926	172400	291447660	2820	2820	2820	2820	0
208	20240926	172300	291447660	2820	2820	2820	2820	0
209	20240926	172200	291447660	2820	2820	2820	2820	0
210	20240926	172100	291447660	2820	2820	2820	2820	0
211	20240926	172000	291447660	2820	2820	2820	2820	0
212	20240926	171900	291447660	2820	2820	2820	2820	1929
213	20240926	171800	291447660	2820	2820	2820	2820	0
214	20240926	171700	291447660	2820	2820	2820	2820	0
215	20240926	171600	291447660	2820	2820	2820	2820	0
216	20240926	171500	291447660	2820	2820	2820	2820	0
217	20240926	171400	291447660	2820	2820	2820	2820	0
218	20240926	171300	291447660	2820	2820	2820	2820	0
219	20240926	171200	291447660	2820	2820	2820	2820	0
220	20240926	171100	291447660	2820	2820	2820	2820	0
221	20240926	171000	291447660	2820	2820	2820	2820	0
222	20240926	170900	291447660	2820	2820	2820	2820	0
223	20240926	170800	291447660	2820	2820	2820	2820	0
224	20240926	170700	291447660	2820	2820	2820	2820	0
225	20240926	170600	291447660	2820	2820	2820	2820	0
226	20240926	170500	291447660	2820	2820	2820	2820	0
227	20240926	170400	291447660	2820	2820	2820	2820	0
228	20240926	170300	291447660	2820	2820	2820	2820	0
229	20240926	170200	291447660	2820	2820	2820	2820	0
230	20240926	170100	291447660	2820	2820	2820	2820	0
231	20240926	170000	291447660	2820	2820	2820	2820	0
232	20240926	165900	291447660	2820	2820	2820	2820	0
233	20240926	165800	291447660	2820	2820	2820	2820	0
234	20240926	165700	291447660	2820	2820	2820	2820	0
235	20240926	165600	291447660	2820	2820	2820	2820	0
236	20240926	165500	291447660	2820	2820	2820	2820	0
237	20240926	165400	291447660	2820	2820	2820	2820	0
238	20240926	165300	291447660	2820	2820	2820	2820	0
239	20240926	165200	291447660	2820	2820	2820	2820	0
240	20240926	165100	291447660	2820	2820	2820	2820	0
241	20240926	165000	291447660	2820	2820	2820	2820	0
242	20240926	164900	291447660	2820	2820	2820	2820	1929
243	20240926	164800	291447660	2820	2820	2820	2820	0
244	20240926	164700	291447660	2820	2820	2820	2820	0
245	20240926	164600	291447660	2820	2820	2820	2820	0
246	20240926	164500	291447660	2820	2820	2820	2820	0
247	20240926	164400	291447660	2820	2820	2820	2820	0
248	20240926	164300	291447660	2820	2820	2820	2820	0
249	20240926	164200	291447660	2820	2820	2820	2820	0
250	20240926	164100	291447660	2820	2820	2820	2820	0
251	20240926	164000	291447660	2820	2820	2820	2820	0
252	20240926	163900	291447660	2820	2820	2820	2820	0
253	20240926	163800	291447660	2820	2820	2820	2820	0
254	20240926	163700	291447660	2820	2820	2820	2820	0
255	20240926	163600	291447660	2820	2820	2820	2820	0
256	20240926	163500	291447660	2820	2820	2820	2820	0
257	20240926	163400	291447660	2820	2820	2820	2820	0
258	20240926	163300	291447660	2820	2820	2820	2820	0
259	20240926	163200	291447660	2820	2820	2820	2820	0
260	20240926	163100	291447660	2820	2820	2820	2820	0
261	20240926	163000	291447660	2820	2820	2820	2820	0
262	20240926	162900	291447660	2820	2820	2820	2820	0
263	20240926	162800	291447660	2820	2820	2820	2820	0
264	20240926	162700	291447660	2820	2820	2820	2820	0
265	20240926	162600	291447660	2820	2820	2820	2820	0
266	20240926	162500	291447660	2820	2820	2820	2820	0
267	20240926	162400	291447660	2820	2820	2820	2820	0
268	20240926	162300	291447660	2820	2820	2820	2820	0
269	20240926	162200	291447660	2820	2820	2820	2820	0
270	20240926	162100	291447660	2820	2820	2820	2820	0
271	20240926	162000	291447660	2820	2820	2820	2820	0
272	20240926	161900	291447660	2820	2820	2820	2820	1929
273	20240926	161800	291447660	2820	2820	2820	2820	0
274	20240926	161700	291447660	2820	2820	2820	2820	0
275	20240926	161600	291447660	2820	2820	2820	2820	0
276	20240926	161500	291447660	2820	2820	2820	2820	0
277	20240926	161400	291447660	2820	2820	2820	2820	0
278	20240926	161300	291447660	2820	2820	2820	2820	0
279	20240926	161200	291447660	2820	2820	2820	2820	0
280	20240926	161100	291447660	2820	2820	2820	2820	0
281	20240926	161000	291447660	2820	2820	2820	2820	0
282	20240926	160900	291447660	2820	2820	2820	2820	0
283	20240926	160800	291447660	2820	2820	2820	2820	0
284	20240926	160700	291447660	2820	2820	2820	2820	0
285	20240926	160600	291447660	2820	2820	2820	2820	0
286	20240926	160500	291447660	2820	2820	2820	2820	0
287	20240926	160400	291447660	2820	2820	2820	2820	0
288	20240926	160300	291447660	2820	2820	2820	2820	0
289	20240926	160200	291447660	2820	2820	2820	2820	0
290	20240926	160100	291447660	2820	2820	2820	2820	0
291	20240926	160000	291447660	2820	2820	2820	2820	0
292	20240926	155900	291447660	2820	2820	2820	2820	0
293	20240926	155800	291447660	2820	2820	2820	2820	0
294	20240926	155700	291447660	2820	2820	2820	2820	0
295	20240926	155600	291447660	2820	2820	2820	2820	0
296	20240926	155500	291447660	2820	2820	2820	2820	0
297	20240926	155400	291447660	2820	2820	2820	2820	0
298	20240926	155300	291447660	2820	2820	2820	2820	0
299	20240926	155200	291447660	2820	2820	2820	2820	0
300	20240926	155100	291447660	2820	2820	2820	2820	0
301	20240926	155000	291447660	2820	2820	2820	2820	0
302	20240926	154900	291447660	2820	2820	2820	2820	1929
303	20240926	154800	291447660	2820	2820	2820	2820	0
304	20240926	154700	291447660	2820	2820	2820	2820	0
305	20240926	154600	291447660	2820	2820	2820	2820	0
306	20240926	154500	291447660	2820	2820	2820	2820	0
307	20240926	154400	291447660	2820	2820	2820	2820	0
308	20240926	154300	291447660	2820	2820	2820	2820	0
309	20240926	154200	291447660	2820	2820	2820	2820	0
310	20240926	154100	291447660	2820	2820	2820	2820	0
311	20240926	154000	291447660	2820	2820	2820	2820	0
312	20240926	153900	291447660	2820	2820	2820	2820	0
313	20240926	153800	291447660	2820	2820	2820	2820	0
314	20240926	153700	291447660	2820	2820	2820	2820	0
315	20240926	153600	291447660	2820	2820	2820	2820	0
316	20240926	153500	291447660	2820	2820	2820	2820	0
317	20240926	153400	291447660	2820	2820	2820	2820	0
318	20240926	153300	291447660	2820	2820	2820	2820	0
319	20240926	153200	291447660	2820	2820	2820	2820	0
320	20240926	153100	291447660	2820	2820	2820	2820	0
321	20240926	153000	291447660	2820	2820	2820	2820	1929
322	20240926	152900	286007880	2820	2820	2820	2820	0
323	20240926	152800	286007880	2820	2820	2820	2820	0
324	20240926	152700	286007880	2820	2820	2820	2820	0
325	20240926	152600	286007880	2820	2820	2820	2820	0
326	20240926	152500	286007880	2820	2820	2820	2820	0
327	20240926	152400	286007880	2820	2820	2820	2820	0
328	20240926	152300	286007880	2820	2820	2820	2820	0
329	20240926	152200	286007880	2820	2820	2820	2820	0
330	20240926	152100	286007880	2820	2820	2820	2820	0
331	20240926	152000	286007880	2820	2820	2820	2820	0
332	20240926	151900	286007880	2820	2820	2820	2820	700
333	20240926	151800	284033880	2820	2820	2820	2815	1170
334	20240926	151700	280735325	2820	2815	2820	2810	713
335	20240926	151600	278728295	2815	2820	2820	2815	55
336	20240926	151500	278573445	2810	2815	2815	2810	622
337	20240926	151400	276825475	2825	2825	2825	2825	1
338	20240926	151300	276822650	2825	2825	2825	2825	1
339	20240926	151200	276819825	2810	2815	2815	2810	8578
340	20240926	151100	252699410	2820	2820	2820	2820	1442
341	20240926	151000	248632970	2820	2820	2820	2820	0
342	20240926	150900	248632970	2820	2830	2830	2820	230
343	20240926	150800	247984070	2830	2830	2830	2830	0
344	20240926	150700	247984070	2830	2820	2830	2820	1005
345	20240926	150600	245149920	2820	2820	2820	2820	241
346	20240926	150500	244470300	2820	2820	2820	2820	10
347	20240926	150400	244442100	2830	2830	2830	2830	0
348	20240926	150300	244442100	2830	2830	2830	2830	16
349	20240926	150200	244396820	2815	2815	2815	2815	0
350	20240926	150100	244396820	2815	2815	2815	2815	1
351	20240926	150000	244394005	2820	2820	2820	2820	49
352	20240926	145900	244255825	2815	2820	2820	2815	3
353	20240926	145800	244247370	2820	2820	2820	2820	200
354	20240926	145700	243683370	2820	2820	2820	2820	30
355	20240926	145600	243598770	2820	2830	2830	2820	1020
356	20240926	145500	240722360	2825	2830	2830	2825	20
357	20240926	145400	240665770	2825	2825	2825	2825	0
358	20240926	145300	240665770	2825	2825	2825	2825	11
359	20240926	145200	240634695	2815	2815	2815	2815	0
360	20240926	145100	240634695	2815	2815	2815	2815	230
361	20240926	145000	239987245	2815	2815	2815	2815	0
362	20240926	144900	239987245	2815	2815	2815	2815	421
363	20240926	144800	238802130	2815	2815	2815	2815	0
364	20240926	144700	238802130	2815	2815	2815	2815	19
365	20240926	144600	238748645	2830	2830	2830	2830	35
366	20240926	144500	238649595	2830	2830	2830	2830	2
367	20240926	144400	238643935	2820	2820	2820	2820	1297
368	20240926	144300	234986395	2840	2840	2840	2840	0
369	20240926	144200	234986395	2840	2840	2840	2840	0
370	20240926	144100	234986395	2840	2840	2840	2840	1
371	20240926	144000	234983555	2820	2820	2820	2820	0
372	20240926	143900	234983555	2820	2830	2830	2820	1998
373	20240926	143800	229339160	2840	2840	2840	2840	0
374	20240926	143700	229339160	2840	2840	2840	2840	0
375	20240926	143600	229339160	2840	2840	2840	2840	0
376	20240926	143500	229339160	2840	2840	2840	2840	0
377	20240926	143400	229339160	2840	2840	2840	2840	2
378	20240926	143300	229333480	2830	2830	2830	2830	0
379	20240926	143200	229333480	2830	2830	2830	2830	10
380	20240926	143100	229305180	2830	2830	2830	2830	0
381	20240926	143000	229305180	2830	2830	2830	2830	0
382	20240926	142900	229305180	2830	2830	2830	2830	0
383	20240926	142800	229305180	2830	2830	2830	2830	100
384	20240926	142700	229022180	2845	2845	2845	2845	0
385	20240926	142600	229022180	2845	2845	2845	2845	0
386	20240926	142500	229022180	2845	2845	2845	2845	0
387	20240926	142400	229022180	2845	2845	2845	2845	0
388	20240926	142300	229022180	2845	2845	2845	2845	0
389	20240926	142200	229022180	2845	2840	2845	2840	661
390	20240926	142100	227144935	2830	2830	2830	2830	100
391	20240926	142000	226861935	2830	2830	2830	2830	0
392	20240926	141900	226861935	2830	2830	2830	2830	0
393	20240926	141800	226861935	2830	2830	2830	2830	57
394	20240926	141700	226700625	2830	2830	2830	2830	0
395	20240926	141600	226700625	2830	2830	2830	2830	8
396	20240926	141500	226677985	2830	2830	2830	2830	4
397	20240926	141400	226666665	2830	2830	2830	2830	1
398	20240926	141300	226663835	2840	2830	2840	2830	4155
399	20240926	141200	214895765	2840	2840	2840	2840	16
400	20240926	141100	214850325	2840	2840	2840	2840	16
401	20240926	141000	214804885	2840	2840	2840	2840	0
402	20240926	140900	214804885	2840	2830	2840	2830	806
403	20240926	140800	212521925	2835	2835	2835	2835	556
404	20240926	140700	210945665	2840	2840	2840	2840	0
405	20240926	140600	210945665	2840	2840	2840	2840	0
406	20240926	140500	210945665	2840	2840	2840	2840	0
407	20240926	140400	210945665	2840	2840	2840	2840	10
408	20240926	140300	210917265	2840	2835	2840	2835	100
409	20240926	140200	210633535	2840	2830	2840	2830	766
410	20240926	140100	208465745	2840	2840	2840	2840	0
411	20240926	140000	208465745	2840	2840	2840	2840	0
412	20240926	135900	208465745	2840	2840	2840	2840	0
413	20240926	135800	208465745	2840	2840	2840	2840	0
414	20240926	135700	208465745	2840	2840	2840	2840	54
415	20240926	135600	208312385	2845	2845	2845	2845	0
416	20240926	135500	208312385	2845	2845	2845	2845	0
417	20240926	135400	208312385	2845	2845	2845	2845	0
418	20240926	135300	208312385	2845	2845	2845	2845	0
419	20240926	135200	208312385	2845	2845	2845	2845	0
420	20240926	135100	208312385	2845	2845	2845	2845	0
421	20240926	135000	208312385	2845	2845	2845	2845	0
422	20240926	134900	208312385	2845	2845	2845	2845	0
423	20240926	134800	208312385	2845	2845	2845	2845	0
424	20240926	134700	208312385	2845	2845	2845	2845	0
425	20240926	134600	208312385	2845	2845	2845	2845	0
426	20240926	134500	208312385	2845	2845	2845	2845	0
427	20240926	134400	208312385	2845	2845	2845	2845	0
428	20240926	134300	208312385	2845	2845	2845	2845	0
429	20240926	134200	208312385	2845	2845	2845	2845	0
430	20240926	134100	208312385	2845	2845	2845	2845	1
431	20240926	134000	208309540	2845	2835	2845	2835	501
432	20240926	133900	206889195	2835	2835	2835	2835	0
433	20240926	133800	206889195	2835	2835	2835	2835	0
434	20240926	133700	206889195	2835	2835	2835	2835	0
435	20240926	133600	206889195	2835	2835	2835	2835	0
436	20240926	133500	206889195	2835	2835	2835	2835	1
437	20240926	133400	206886360	2840	2845	2845	2825	202
438	20240926	133300	206315675	2825	2825	2825	2825	1
439	20240926	133200	206312850	2845	2845	2845	2845	0
440	20240926	133100	206312850	2845	2845	2845	2845	0
441	20240926	133000	206312850	2845	2845	2845	2845	0
442	20240926	132900	206312850	2845	2825	2845	2825	111
443	20240926	132800	205999255	2845	2845	2845	2845	0
444	20240926	132700	205999255	2845	2845	2845	2845	0
445	20240926	132600	205999255	2845	2845	2845	2845	0
446	20240926	132500	205999255	2845	2845	2845	2845	0
447	20240926	132400	205999255	2845	2845	2845	2845	0
448	20240926	132300	205999255	2845	2845	2845	2845	0
449	20240926	132200	205999255	2845	2845	2845	2845	0
450	20240926	132100	205999255	2845	2845	2845	2845	1
451	20240926	132000	205996410	2845	2845	2845	2845	0
452	20240926	131900	205996410	2845	2845	2845	2845	0
453	20240926	131800	205996410	2845	2845	2845	2845	0
454	20240926	131700	205996410	2845	2845	2845	2845	1
455	20240926	131600	205993565	2840	2840	2840	2840	260
456	20240926	131500	205255165	2840	2840	2840	2840	130
457	20240926	131400	204885965	2840	2840	2840	2840	260
458	20240926	131300	204147565	2840	2840	2840	2840	0
459	20240926	131200	204147565	2840	2840	2840	2840	0
460	20240926	131100	204147565	2840	2840	2840	2840	0
461	20240926	131000	204147565	2840	2840	2840	2840	0
462	20240926	130900	204147565	2840	2840	2840	2840	3
463	20240926	130800	204139045	2840	2840	2840	2840	35
464	20240926	130700	204039645	2840	2840	2840	2840	1
465	20240926	130600	204036805	2830	2840	2840	2830	53
466	20240926	130500	203886785	2830	2830	2830	2830	451
467	20240926	130400	202610455	2845	2845	2845	2845	1
468	20240926	130300	202607610	2825	2825	2825	2825	80
469	20240926	130200	202381610	2845	2845	2845	2845	0
470	20240926	130100	202381610	2845	2845	2845	2845	1
471	20240926	130000	202378765	2825	2825	2825	2825	2
472	20240926	125900	202373115	2845	2845	2845	2845	1
473	20240926	125800	202370270	2835	2835	2835	2835	595
474	20240926	125700	200683445	2845	2845	2845	2845	0
475	20240926	125600	200683445	2845	2845	2845	2845	0
476	20240926	125500	200683445	2845	2845	2845	2845	0
477	20240926	125400	200683445	2845	2845	2845	2845	1
478	20240926	125300	200680600	2830	2830	2830	2830	0
479	20240926	125200	200680600	2830	2830	2830	2830	26
480	20240926	125100	200607020	2840	2840	2840	2840	0
481	20240926	125000	200607020	2840	2840	2840	2840	0
482	20240926	124900	200607020	2840	2840	2840	2840	0
483	20240926	124800	200607020	2840	2840	2840	2840	0
484	20240926	124700	200607020	2840	2840	2840	2840	0
485	20240926	124600	200607020	2840	2840	2840	2840	0
486	20240926	124500	200607020	2840	2840	2840	2840	5
487	20240926	124400	200592820	2845	2845	2845	2845	0
488	20240926	124300	200592820	2845	2845	2845	2845	0
489	20240926	124200	200592820	2845	2845	2845	2845	0
490	20240926	124100	200592820	2845	2845	2845	2845	30
491	20240926	124000	200507470	2845	2845	2845	2845	0
492	20240926	123900	200507470	2845	2845	2845	2845	0
493	20240926	123800	200507470	2845	2845	2845	2845	0
494	20240926	123700	200507470	2845	2840	2845	2825	519
495	20240926	123600	199041000	2845	2845	2845	2845	0
496	20240926	123500	199041000	2845	2845	2845	2845	0
497	20240926	123400	199041000	2845	2845	2845	2845	0
498	20240926	123300	199041000	2845	2845	2845	2845	0
499	20240926	123200	199041000	2845	2820	2845	2820	21
500	20240926	123100	198981755	2845	2845	2845	2845	0
501	20240926	123000	198981755	2845	2845	2845	2845	1
502	20240926	122900	198978910	2845	2845	2845	2845	1
503	20240926	122800	198976065	2845	2825	2845	2825	458
504	20240926	122700	197682195	2830	2830	2830	2830	1
505	20240926	122600	197679365	2830	2830	2830	2830	42
506	20240926	122500	197560505	2845	2845	2845	2845	0
507	20240926	122400	197560505	2845	2845	2845	2845	1
508	20240926	122300	197557660	2825	2830	2830	2825	154
509	20240926	122200	197122070	2845	2845	2845	2845	0
510	20240926	122100	197122070	2845	2845	2845	2845	0
511	20240926	122000	197122070	2845	2845	2845	2845	0
512	20240926	121900	197122070	2845	2845	2845	2845	0
513	20240926	121800	197122070	2845	2845	2845	2845	0
514	20240926	121700	197122070	2845	2845	2845	2845	0
515	20240926	121600	197122070	2845	2845	2845	2845	26
516	20240926	121500	197048100	2850	2850	2850	2850	0
517	20240926	121400	197048100	2850	2850	2850	2850	0
518	20240926	121300	197048100	2850	2850	2850	2850	0
519	20240926	121200	197048100	2850	2830	2850	2830	21
520	20240926	121100	196988650	2850	2850	2850	2850	0
521	20240926	121000	196988650	2850	2850	2850	2850	0
522	20240926	120900	196988650	2850	2850	2850	2850	0
523	20240926	120800	196988650	2850	2850	2850	2850	0
524	20240926	120700	196988650	2850	2850	2850	2850	1
525	20240926	120600	196985800	2850	2850	2850	2850	0
526	20240926	120500	196985800	2850	2850	2850	2850	2
527	20240926	120400	196980100	2850	2845	2850	2845	288
528	20240926	120300	196159500	2845	2845	2845	2845	100
529	20240926	120200	195875000	2845	2845	2845	2845	60
530	20240926	120100	195704300	2850	2850	2850	2850	0
531	20240926	120000	195704300	2850	2850	2850	2850	0
532	20240926	115900	195704300	2850	2850	2850	2850	0
533	20240926	115800	195704300	2850	2850	2850	2850	0
534	20240926	115700	195704300	2850	2830	2850	2830	3493
535	20240926	115600	185817040	2830	2830	2830	2830	3
536	20240926	115500	185808550	2815	2815	2815	2815	0
537	20240926	115400	185808550	2815	2815	2815	2815	0
538	20240926	115300	185808550	2815	2815	2815	2815	1
539	20240926	115200	185805735	2825	2825	2825	2825	0
540	20240926	115100	185805735	2825	2825	2825	2825	0
541	20240926	115000	185805735	2825	2825	2825	2825	0
542	20240926	114900	185805735	2825	2825	2825	2825	0
543	20240926	114800	185805735	2825	2825	2825	2825	0
544	20240926	114700	185805735	2825	2825	2825	2825	0
545	20240926	114600	185805735	2825	2825	2825	2825	0
546	20240926	114500	185805735	2825	2825	2825	2825	0
547	20240926	114400	185805735	2825	2825	2825	2825	0
548	20240926	114300	185805735	2825	2820	2825	2820	33
549	20240926	114200	185712535	2820	2820	2820	2820	50
550	20240926	114100	185571535	2830	2830	2830	2830	0
551	20240926	114000	185571535	2830	2830	2830	2830	150
552	20240926	113900	185147035	2830	2830	2830	2830	0
553	20240926	113800	185147035	2830	2830	2830	2830	250
554	20240926	113700	184439535	2830	2810	2830	2810	56
555	20240926	113600	184282155	2830	2820	2830	2820	120
556	20240926	113500	183943745	2820	2820	2820	2800	242
557	20240926	113400	183261325	2800	2820	2820	2800	1300
558	20240926	113300	179616370	2805	2810	2810	2805	1521
559	20240926	113200	175349460	2820	2820	2820	2820	0
560	20240926	113100	175349460	2820	2820	2820	2820	1
561	20240926	113000	175346640	2820	2820	2820	2820	0
562	20240926	112900	175346640	2820	2820	2820	2820	1
563	20240926	112800	175343820	2820	2820	2820	2805	1859
564	20240926	112700	170118975	2830	2830	2830	2830	102
565	20240926	112600	169830315	2830	2830	2830	2830	26
566	20240926	112500	169756735	2830	2855	2855	2820	7793
567	20240926	112400	147730790	2840	2840	2840	2840	246
568	20240926	112300	147032150	2855	2855	2855	2855	0
569	20240926	112200	147032150	2855	2855	2855	2855	0
570	20240926	112100	147032150	2855	2855	2855	2855	0
571	20240926	112000	147032150	2855	2855	2855	2855	0
572	20240926	111900	147032150	2855	2855	2855	2855	0
573	20240926	111800	147032150	2855	2855	2855	2855	0
574	20240926	111700	147032150	2855	2855	2855	2855	0
575	20240926	111600	147032150	2855	2855	2855	2855	0
576	20240926	111500	147032150	2855	2855	2855	2855	0
577	20240926	111400	147032150	2855	2855	2855	2855	0
578	20240926	111300	147032150	2855	2855	2855	2855	0
579	20240926	111200	147032150	2855	2855	2855	2855	0
580	20240926	111100	147032150	2855	2855	2855	2855	0
581	20240926	111000	147032150	2855	2855	2855	2855	0
582	20240926	110900	147032150	2855	2850	2855	2850	2
583	20240926	110800	147026445	2840	2840	2840	2840	13
584	20240926	110700	146989525	2855	2855	2855	2855	0
585	20240926	110600	146989525	2855	2855	2855	2855	1
586	20240926	110500	146986670	2840	2840	2840	2840	228
587	20240926	110400	146339150	2860	2855	2860	2855	2
588	20240926	110300	146333435	2860	2860	2860	2860	0
589	20240926	110200	146333435	2860	2855	2860	2855	3
590	20240926	110100	146324865	2845	2850	2850	2845	11
591	20240926	110000	146293565	2855	2860	2860	2855	2
592	20240926	105900	146287850	2860	2855	2860	2855	5
593	20240926	105800	146273565	2855	2855	2855	2855	0
594	20240926	105700	146273565	2855	2845	2855	2845	14
595	20240926	105600	146233725	2855	2855	2855	2855	2
596	20240926	105500	146228015	2855	2850	2860	2845	503
597	20240926	105400	144795075	2870	2870	2870	2870	0
598	20240926	105300	144795075	2870	2860	2870	2850	463
599	20240926	105200	143472450	2880	2860	2880	2860	188
600	20240926	105100	142934750	2880	2875	2880	2860	395
601	20240926	105000	141800585	2880	2880	2880	2880	2
602	20240926	104900	141794825	2860	2885	2890	2860	234
603	20240926	104800	141119795	2860	2855	2930	2855	14838
604	20240926	104700	98387090	2855	2855	2855	2855	0
605	20240926	104600	98387090	2855	2855	2855	2855	0
606	20240926	104500	98387090	2855	2855	2855	2855	48
607	20240926	104400	98250050	2855	2855	2855	2855	102
608	20240926	104300	97958840	2855	2855	2855	2855	9
609	20240926	104200	97933145	2855	2855	2855	2855	0
610	20240926	104100	97933145	2855	2855	2855	2855	0
611	20240926	104000	97933145	2855	2855	2855	2855	0
612	20240926	103900	97933145	2855	2855	2855	2855	1
613	20240926	103800	97930290	2840	2840	2840	2840	0
614	20240926	103700	97930290	2840	2840	2840	2840	320
615	20240926	103600	97021490	2840	2840	2840	2840	100
616	20240926	103500	96737490	2840	2840	2840	2840	0
617	20240926	103400	96737490	2840	2840	2840	2840	20
618	20240926	103300	96680690	2835	2835	2835	2835	0
619	20240926	103200	96680690	2835	2850	2850	2835	1000
620	20240926	103100	93842480	2850	2850	2850	2850	0
621	20240926	103000	93842480	2850	2850	2850	2850	1
622	20240926	102900	93839630	2850	2850	2850	2850	0
623	20240926	102800	93839630	2850	2850	2850	2850	0
624	20240926	102700	93839630	2850	2850	2850	2850	6
625	20240926	102600	93822530	2850	2850	2850	2850	0
626	20240926	102500	93822530	2850	2850	2850	2850	64
627	20240926	102400	93640130	2855	2855	2855	2855	6
628	20240926	102300	93623000	2835	2835	2835	2835	1
629	20240926	102200	93620165	2855	2855	2855	2855	409
630	20240926	102100	92452470	2855	2855	2855	2855	0
631	20240926	102000	92452470	2855	2855	2855	2855	40
632	20240926	101900	92338270	2855	2855	2855	2855	260
633	20240926	101800	91595970	2855	2845	2855	2845	323
634	20240926	101700	90673820	2845	2840	2845	2840	572
635	20240926	101600	89049330	2830	2830	2830	2830	0
636	20240926	101500	89049330	2830	2830	2830	2830	30
637	20240926	101400	88964430	2835	2835	2835	2835	205
638	20240926	101300	88383255	2820	2825	2825	2820	600
639	20240926	101200	86691205	2820	2820	2820	2820	0
640	20240926	101100	86691205	2820	2835	2835	2820	4434
641	20240926	101000	74163030	2835	2835	2835	2835	0
642	20240926	100900	74163030	2835	2835	2835	2835	20
643	20240926	100800	74106330	2835	2835	2835	2835	7
644	20240926	100700	74086485	2835	2835	2835	2835	123
645	20240926	100600	73737780	2835	2835	2835	2835	0
646	20240926	100500	73737780	2835	2835	2835	2835	730
647	20240926	100400	71668230	2835	2840	2840	2835	846
648	20240926	100300	69269770	2840	2840	2840	2840	30
649	20240926	100200	69184570	2840	2845	2845	2840	1628
650	20240926	100100	64558205	2845	2840	2845	2840	925
651	20240926	100000	61926770	2840	2840	2840	2840	1723
652	20240926	095900	57033450	2845	2845	2845	2845	464
653	20240926	095800	55713370	2845	2845	2845	2845	0
654	20240926	095700	55713370	2845	2845	2845	2845	443
655	20240926	095600	54453035	2845	2855	2855	2845	2227
656	20240926	095500	48108255	2855	2855	2855	2855	14
657	20240926	095400	48068285	2855	2855	2855	2855	247
658	20240926	095300	47363100	2855	2855	2855	2855	0
659	20240926	095200	47363100	2855	2855	2855	2855	2
660	20240926	095100	47357390	2855	2855	2855	2855	0
661	20240926	095000	47357390	2855	2855	2855	2855	0
662	20240926	094900	47357390	2855	2855	2855	2855	0
663	20240926	094800	47357390	2855	2855	2855	2855	0
664	20240926	094700	47357390	2855	2855	2855	2855	0
665	20240926	094600	47357390	2855	2855	2855	2855	781
666	20240926	094500	45127635	2850	2850	2850	2850	0
667	20240926	094400	45127635	2850	2850	2850	2850	108
668	20240926	094300	44819835	2850	2850	2850	2850	0
669	20240926	094200	44819835	2850	2850	2850	2850	40
670	20240926	094100	44705835	2860	2860	2860	2860	42
671	20240926	094000	44585715	2860	2860	2860	2850	310
672	20240926	093900	43701965	2850	2850	2850	2850	3
673	20240926	093800	43693415	2850	2850	2850	2850	0
674	20240926	093700	43693415	2850	2850	2850	2850	0
675	20240926	093600	43693415	2850	2850	2850	2850	224
676	20240926	093500	43055015	2850	2850	2850	2850	50
677	20240926	093400	42912515	2850	2850	2850	2850	0
678	20240926	093300	42912515	2850	2850	2850	2850	177
679	20240926	093200	42408065	2850	2850	2850	2850	2
680	20240926	093100	42402365	2850	2850	2850	2850	185
681	20240926	093000	41875115	2850	2850	2850	2850	356
682	20240926	092900	40860515	2845	2855	2855	2845	105
683	20240926	092800	40561495	2850	2850	2850	2850	0
684	20240926	092700	40561495	2850	2850	2850	2850	913
685	20240926	092600	37959445	2855	2855	2855	2855	230
686	20240926	092500	37302795	2845	2855	2855	2845	435
687	20240926	092400	36063220	2845	2855	2855	2845	624
688	20240926	092300	34286000	2855	2855	2855	2855	310
689	20240926	092200	33400950	2855	2865	2865	2855	1296
690	20240926	092100	29696650	2890	2890	2890	2890	0
691	20240926	092000	29696650	2890	2890	2890	2890	0
692	20240926	091900	29696650	2890	2890	2890	2890	300
693	20240926	091800	28829650	2880	2880	2880	2880	448
694	20240926	091700	27539410	2880	2880	2880	2880	44
695	20240926	091600	27412690	2880	2880	2880	2880	303
696	20240926	091500	26540050	2880	2880	2880	2880	27
697	20240926	091400	26462290	2880	2880	2880	2880	464
698	20240926	091300	25125970	2880	2880	2880	2880	0
699	20240926	091200	25125970	2880	2890	2890	2880	671
700	20240926	091100	23190390	2890	2890	2890	2890	600
701	20240926	091000	21456390	2895	2885	2895	2885	117
702	20240926	090900	21118035	2895	2895	2895	2895	310
703	20240926	090800	20220585	2890	2880	2890	2880	1122
704	20240926	090700	16982345	2875	2875	2875	2875	334
705	20240926	090600	16022095	2875	2875	2875	2875	311
706	20240926	090500	15127970	2855	2855	2855	2855	0
707	20240926	090400	15127970	2855	2855	2855	2855	20
708	20240926	090300	15070870	2875	2875	2875	2875	17
709	20240926	090200	15021995	2850	2850	2850	2850	3623
710	20240926	090100	4696445	2850	2875	2875	2850	1424
711	20240926	090000	635375	2875	2875	2875	2875	221