KissMeData/073010/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195100	295180670	3805	3805	3805	3805	2250
3	20240926	195000	295180670	3805	3805	3805	3805	0
4	20240926	194900	295180670	3805	3805	3805	3805	0
5	20240926	194800	295180670	3805	3805	3805	3805	0
6	20240926	194700	295180670	3805	3805	3805	3805	0
7	20240926	194600	295180670	3805	3805	3805	3805	0
8	20240926	194500	295180670	3805	3805	3805	3805	0
9	20240926	194400	295180670	3805	3805	3805	3805	0
10	20240926	194300	295180670	3805	3805	3805	3805	0
11	20240926	194200	295180670	3805	3805	3805	3805	0
12	20240926	194100	295180670	3805	3805	3805	3805	0
13	20240926	194000	295180670	3805	3805	3805	3805	0
14	20240926	193900	295180670	3805	3805	3805	3805	0
15	20240926	193800	295180670	3805	3805	3805	3805	0
16	20240926	193700	295180670	3805	3805	3805	3805	0
17	20240926	193600	295180670	3805	3805	3805	3805	0
18	20240926	193500	295180670	3805	3805	3805	3805	0
19	20240926	193400	295180670	3805	3805	3805	3805	0
20	20240926	193300	295180670	3805	3805	3805	3805	0
21	20240926	193200	295180670	3805	3805	3805	3805	0
22	20240926	193100	295180670	3805	3805	3805	3805	0
23	20240926	193000	295180670	3805	3805	3805	3805	0
24	20240926	192900	295180670	3805	3805	3805	3805	0
25	20240926	192800	295180670	3805	3805	3805	3805	0
26	20240926	192700	295180670	3805	3805	3805	3805	0
27	20240926	192600	295180670	3805	3805	3805	3805	0
28	20240926	192500	295180670	3805	3805	3805	3805	0
29	20240926	192400	295180670	3805	3805	3805	3805	0
30	20240926	192300	295180670	3805	3805	3805	3805	0
31	20240926	192200	295180670	3805	3805	3805	3805	0
32	20240926	192100	295180670	3805	3805	3805	3805	2250
33	20240926	192000	295180670	3805	3805	3805	3805	0
34	20240926	191900	295180670	3805	3805	3805	3805	0
35	20240926	191800	295180670	3805	3805	3805	3805	0
36	20240926	191700	295180670	3805	3805	3805	3805	0
37	20240926	191600	295180670	3805	3805	3805	3805	0
38	20240926	191500	295180670	3805	3805	3805	3805	0
39	20240926	191400	295180670	3805	3805	3805	3805	0
40	20240926	191300	295180670	3805	3805	3805	3805	0
41	20240926	191200	295180670	3805	3805	3805	3805	0
42	20240926	191100	295180670	3805	3805	3805	3805	0
43	20240926	191000	295180670	3805	3805	3805	3805	0
44	20240926	190900	295180670	3805	3805	3805	3805	0
45	20240926	190800	295180670	3805	3805	3805	3805	0
46	20240926	190700	295180670	3805	3805	3805	3805	0
47	20240926	190600	295180670	3805	3805	3805	3805	0
48	20240926	190500	295180670	3805	3805	3805	3805	0
49	20240926	190400	295180670	3805	3805	3805	3805	0
50	20240926	190300	295180670	3805	3805	3805	3805	0
51	20240926	190200	295180670	3805	3805	3805	3805	0
52	20240926	190100	295180670	3805	3805	3805	3805	0
53	20240926	190000	295180670	3805	3805	3805	3805	0
54	20240926	185900	295180670	3805	3805	3805	3805	0
55	20240926	185800	295180670	3805	3805	3805	3805	0
56	20240926	185700	295180670	3805	3805	3805	3805	0
57	20240926	185600	295180670	3805	3805	3805	3805	0
58	20240926	185500	295180670	3805	3805	3805	3805	0
59	20240926	185400	295180670	3805	3805	3805	3805	0
60	20240926	185300	295180670	3805	3805	3805	3805	0
61	20240926	185200	295180670	3805	3805	3805	3805	0
62	20240926	185100	295180670	3805	3805	3805	3805	2250
63	20240926	185000	295180670	3805	3805	3805	3805	0
64	20240926	184900	295180670	3805	3805	3805	3805	0
65	20240926	184800	295180670	3805	3805	3805	3805	0
66	20240926	184700	295180670	3805	3805	3805	3805	0
67	20240926	184600	295180670	3805	3805	3805	3805	0
68	20240926	184500	295180670	3805	3805	3805	3805	0
69	20240926	184400	295180670	3805	3805	3805	3805	0
70	20240926	184300	295180670	3805	3805	3805	3805	0
71	20240926	184200	295180670	3805	3805	3805	3805	0
72	20240926	184100	295180670	3805	3805	3805	3805	0
73	20240926	184000	295180670	3805	3805	3805	3805	0
74	20240926	183900	295180670	3805	3805	3805	3805	0
75	20240926	183800	295180670	3805	3805	3805	3805	0
76	20240926	183700	295180670	3805	3805	3805	3805	0
77	20240926	183600	295180670	3805	3805	3805	3805	0
78	20240926	183500	295180670	3805	3805	3805	3805	0
79	20240926	183400	295180670	3805	3805	3805	3805	0
80	20240926	183300	295180670	3805	3805	3805	3805	0
81	20240926	183200	295180670	3805	3805	3805	3805	0
82	20240926	183100	295180670	3805	3805	3805	3805	0
83	20240926	183000	295180670	3805	3805	3805	3805	0
84	20240926	182900	295180670	3805	3805	3805	3805	0
85	20240926	182800	295180670	3805	3805	3805	3805	0
86	20240926	182700	295180670	3805	3805	3805	3805	0
87	20240926	182600	295180670	3805	3805	3805	3805	0
88	20240926	182500	295180670	3805	3805	3805	3805	0
89	20240926	182400	295180670	3805	3805	3805	3805	0
90	20240926	182300	295180670	3805	3805	3805	3805	0
91	20240926	182200	295180670	3805	3805	3805	3805	0
92	20240926	182100	295180670	3805	3805	3805	3805	2250
93	20240926	182000	295180670	3805	3805	3805	3805	0
94	20240926	181900	295180670	3805	3805	3805	3805	0
95	20240926	181800	295180670	3805	3805	3805	3805	0
96	20240926	181700	295180670	3805	3805	3805	3805	0
97	20240926	181600	295180670	3805	3805	3805	3805	0
98	20240926	181500	295180670	3805	3805	3805	3805	0
99	20240926	181400	295180670	3805	3805	3805	3805	0
100	20240926	181300	295180670	3805	3805	3805	3805	0
101	20240926	181200	295180670	3805	3805	3805	3805	0
102	20240926	181100	295180670	3805	3805	3805	3805	0
103	20240926	181000	295180670	3805	3805	3805	3805	0
104	20240926	180900	295180670	3805	3805	3805	3805	0
105	20240926	180800	295180670	3805	3805	3805	3805	0
106	20240926	180700	295180670	3805	3805	3805	3805	0
107	20240926	180600	295180670	3805	3805	3805	3805	0
108	20240926	180500	295180670	3805	3805	3805	3805	0
109	20240926	180400	295180670	3805	3805	3805	3805	0
110	20240926	180300	295180670	3805	3805	3805	3805	0
111	20240926	180200	295180670	3805	3805	3805	3805	0
112	20240926	180100	295180670	3805	3805	3805	3805	0
113	20240926	180000	295180670	3805	3805	3805	3805	0
114	20240926	175900	295180670	3805	3805	3805	3805	0
115	20240926	175800	295180670	3805	3805	3805	3805	0
116	20240926	175700	295180670	3805	3805	3805	3805	0
117	20240926	175600	295180670	3805	3805	3805	3805	0
118	20240926	175500	295180670	3805	3805	3805	3805	0
119	20240926	175400	295180670	3805	3805	3805	3805	0
120	20240926	175300	295180670	3805	3805	3805	3805	0
121	20240926	175200	295180670	3805	3805	3805	3805	0
122	20240926	175100	295180670	3805	3805	3805	3805	2250
123	20240926	175000	295180670	3805	3805	3805	3805	0
124	20240926	174900	295180670	3805	3805	3805	3805	0
125	20240926	174800	295180670	3805	3805	3805	3805	0
126	20240926	174700	295180670	3805	3805	3805	3805	0
127	20240926	174600	295180670	3805	3805	3805	3805	0
128	20240926	174500	295180670	3805	3805	3805	3805	0
129	20240926	174400	295180670	3805	3805	3805	3805	0
130	20240926	174300	295180670	3805	3805	3805	3805	0
131	20240926	174200	295180670	3805	3805	3805	3805	0
132	20240926	174100	295180670	3805	3805	3805	3805	0
133	20240926	174000	295180670	3805	3805	3805	3805	0
134	20240926	173900	295180670	3805	3805	3805	3805	0
135	20240926	173800	295180670	3805	3805	3805	3805	0
136	20240926	173700	295180670	3805	3805	3805	3805	0
137	20240926	173600	295180670	3805	3805	3805	3805	0
138	20240926	173500	295180670	3805	3805	3805	3805	0
139	20240926	173400	295180670	3805	3805	3805	3805	0
140	20240926	173300	295180670	3805	3805	3805	3805	0
141	20240926	173200	295180670	3805	3805	3805	3805	0
142	20240926	173100	295180670	3805	3805	3805	3805	0
143	20240926	173000	295180670	3805	3805	3805	3805	0
144	20240926	172900	295180670	3805	3805	3805	3805	0
145	20240926	172800	295180670	3805	3805	3805	3805	0
146	20240926	172700	295180670	3805	3805	3805	3805	0
147	20240926	172600	295180670	3805	3805	3805	3805	0
148	20240926	172500	295180670	3805	3805	3805	3805	0
149	20240926	172400	295180670	3805	3805	3805	3805	0
150	20240926	172300	295180670	3805	3805	3805	3805	0
151	20240926	172200	295180670	3805	3805	3805	3805	0
152	20240926	172100	295180670	3805	3805	3805	3805	2250
153	20240926	172000	295180670	3805	3805	3805	3805	0
154	20240926	171900	295180670	3805	3805	3805	3805	0
155	20240926	171800	295180670	3805	3805	3805	3805	0
156	20240926	171700	295180670	3805	3805	3805	3805	0
157	20240926	171600	295180670	3805	3805	3805	3805	0
158	20240926	171500	295180670	3805	3805	3805	3805	0
159	20240926	171400	295180670	3805	3805	3805	3805	0
160	20240926	171300	295180670	3805	3805	3805	3805	0
161	20240926	171200	295180670	3805	3805	3805	3805	0
162	20240926	171100	295180670	3805	3805	3805	3805	0
163	20240926	171000	295180670	3805	3805	3805	3805	0
164	20240926	170900	295180670	3805	3805	3805	3805	0
165	20240926	170800	295180670	3805	3805	3805	3805	0
166	20240926	170700	295180670	3805	3805	3805	3805	0
167	20240926	170600	295180670	3805	3805	3805	3805	0
168	20240926	170500	295180670	3805	3805	3805	3805	0
169	20240926	170400	295180670	3805	3805	3805	3805	0
170	20240926	170300	295180670	3805	3805	3805	3805	0
171	20240926	170200	295180670	3805	3805	3805	3805	0
172	20240926	170100	295180670	3805	3805	3805	3805	0
173	20240926	170000	295180670	3805	3805	3805	3805	0
174	20240926	165900	295180670	3805	3805	3805	3805	0
175	20240926	165800	295180670	3805	3805	3805	3805	0
176	20240926	165700	295180670	3805	3805	3805	3805	0
177	20240926	165600	295180670	3805	3805	3805	3805	0
178	20240926	165500	295180670	3805	3805	3805	3805	0
179	20240926	165400	295180670	3805	3805	3805	3805	0
180	20240926	165300	295180670	3805	3805	3805	3805	0
181	20240926	165200	295180670	3805	3805	3805	3805	0
182	20240926	165100	295180670	3805	3805	3805	3805	2250
183	20240926	165000	295180670	3805	3805	3805	3805	0
184	20240926	164900	295180670	3805	3805	3805	3805	0
185	20240926	164800	295180670	3805	3805	3805	3805	0
186	20240926	164700	295180670	3805	3805	3805	3805	0
187	20240926	164600	295180670	3805	3805	3805	3805	0
188	20240926	164500	295180670	3805	3805	3805	3805	0
189	20240926	164400	295180670	3805	3805	3805	3805	0
190	20240926	164300	295180670	3805	3805	3805	3805	0
191	20240926	164200	295180670	3805	3805	3805	3805	0
192	20240926	164100	295180670	3805	3805	3805	3805	0
193	20240926	164000	295180670	3805	3805	3805	3805	0
194	20240926	163900	295180670	3805	3805	3805	3805	0
195	20240926	163800	295180670	3805	3805	3805	3805	0
196	20240926	163700	295180670	3805	3805	3805	3805	0
197	20240926	163600	295180670	3805	3805	3805	3805	0
198	20240926	163500	295180670	3805	3805	3805	3805	0
199	20240926	163400	295180670	3805	3805	3805	3805	0
200	20240926	163300	295180670	3805	3805	3805	3805	0
201	20240926	163200	295180670	3805	3805	3805	3805	0
202	20240926	163100	295180670	3805	3805	3805	3805	0
203	20240926	163000	295180670	3805	3805	3805	3805	0
204	20240926	162900	295180670	3805	3805	3805	3805	0
205	20240926	162800	295180670	3805	3805	3805	3805	0
206	20240926	162700	295180670	3805	3805	3805	3805	0
207	20240926	162600	295180670	3805	3805	3805	3805	0
208	20240926	162500	295180670	3805	3805	3805	3805	0
209	20240926	162400	295180670	3805	3805	3805	3805	0
210	20240926	162300	295180670	3805	3805	3805	3805	0
211	20240926	162200	295180670	3805	3805	3805	3805	0
212	20240926	162100	295180670	3805	3805	3805	3805	2250
213	20240926	162000	295180670	3805	3805	3805	3805	0
214	20240926	161900	295180670	3805	3805	3805	3805	0
215	20240926	161800	295180670	3805	3805	3805	3805	0
216	20240926	161700	295180670	3805	3805	3805	3805	0
217	20240926	161600	295180670	3805	3805	3805	3805	0
218	20240926	161500	295180670	3805	3805	3805	3805	0
219	20240926	161400	295180670	3805	3805	3805	3805	0
220	20240926	161300	295180670	3805	3805	3805	3805	0
221	20240926	161200	295180670	3805	3805	3805	3805	0
222	20240926	161100	295180670	3805	3805	3805	3805	0
223	20240926	161000	295180670	3805	3805	3805	3805	0
224	20240926	160900	295180670	3805	3805	3805	3805	0
225	20240926	160800	295180670	3805	3805	3805	3805	0
226	20240926	160700	295180670	3805	3805	3805	3805	0
227	20240926	160600	295180670	3805	3805	3805	3805	0
228	20240926	160500	295180670	3805	3805	3805	3805	0
229	20240926	160400	295180670	3805	3805	3805	3805	0
230	20240926	160300	295180670	3805	3805	3805	3805	0
231	20240926	160200	295180670	3805	3805	3805	3805	0
232	20240926	160100	295180670	3805	3805	3805	3805	0
233	20240926	160000	295180670	3805	3805	3805	3805	0
234	20240926	155900	295180670	3805	3805	3805	3805	0
235	20240926	155800	295180670	3805	3805	3805	3805	0
236	20240926	155700	295180670	3805	3805	3805	3805	0
237	20240926	155600	295180670	3805	3805	3805	3805	0
238	20240926	155500	295180670	3805	3805	3805	3805	0
239	20240926	155400	295180670	3805	3805	3805	3805	0
240	20240926	155300	295180670	3805	3805	3805	3805	0
241	20240926	155200	295180670	3805	3805	3805	3805	0
242	20240926	155100	295180670	3805	3805	3805	3805	2250
243	20240926	155000	295180670	3805	3805	3805	3805	0
244	20240926	154900	295180670	3805	3805	3805	3805	0
245	20240926	154800	295180670	3805	3805	3805	3805	0
246	20240926	154700	295180670	3805	3805	3805	3805	0
247	20240926	154600	295180670	3805	3805	3805	3805	0
248	20240926	154500	295180670	3805	3805	3805	3805	0
249	20240926	154400	295180670	3805	3805	3805	3805	0
250	20240926	154300	295180670	3805	3805	3805	3805	0
251	20240926	154200	295180670	3805	3805	3805	3805	0
252	20240926	154100	295180670	3805	3805	3805	3805	0
253	20240926	154000	295180670	3805	3805	3805	3805	0
254	20240926	153900	295180670	3805	3805	3805	3805	0
255	20240926	153800	295180670	3805	3805	3805	3805	0
256	20240926	153700	295180670	3805	3805	3805	3805	0
257	20240926	153600	295180670	3805	3805	3805	3805	0
258	20240926	153500	295180670	3805	3805	3805	3805	0
259	20240926	153400	295180670	3805	3805	3805	3805	0
260	20240926	153300	295180670	3805	3805	3805	3805	0
261	20240926	153200	295180670	3805	3805	3805	3805	0
262	20240926	153100	295180670	3805	3805	3805	3805	0
263	20240926	153000	295180670	3805	3805	3805	3805	2250
264	20240926	152900	286619420	3800	3800	3800	3800	0
265	20240926	152800	286619420	3800	3800	3800	3800	0
266	20240926	152700	286619420	3800	3800	3800	3800	0
267	20240926	152600	286619420	3800	3800	3800	3800	0
268	20240926	152500	286619420	3800	3800	3800	3800	0
269	20240926	152400	286619420	3800	3800	3800	3800	0
270	20240926	152300	286619420	3800	3800	3800	3800	0
271	20240926	152200	286619420	3800	3800	3800	3800	0
272	20240926	152100	286619420	3800	3800	3800	3800	0
273	20240926	152000	286619420	3800	3800	3800	3800	0
274	20240926	151900	286619420	3800	3790	3800	3790	2
275	20240926	151800	286611830	3780	3790	3800	3780	1024
276	20240926	151700	282741080	3790	3790	3800	3790	1015
277	20240926	151600	278889610	3790	3780	3790	3780	184
278	20240926	151500	278193990	3790	3790	3790	3790	2
279	20240926	151400	278186410	3790	3785	3795	3780	489
280	20240926	151300	276337635	3785	3785	3785	3785	20
281	20240926	151200	276261935	3795	3790	3795	3790	27
282	20240926	151100	276159575	3790	3790	3790	3790	10
283	20240926	151000	276121675	3785	3785	3785	3785	1489
284	20240926	150900	270485810	3785	3785	3785	3785	0
285	20240926	150800	270485810	3785	3785	3785	3785	11
286	20240926	150700	270444175	3785	3785	3785	3785	1
287	20240926	150600	270440390	3785	3790	3790	3785	19
288	20240926	150500	270368445	3790	3790	3790	3790	19
289	20240926	150400	270296435	3790	3790	3790	3790	6
290	20240926	150300	270273695	3790	3785	3790	3785	106
291	20240926	150200	269872435	3785	3785	3785	3785	0
292	20240926	150100	269872435	3785	3785	3785	3785	0
293	20240926	150000	269872435	3785	3785	3785	3785	0
294	20240926	145900	269872435	3785	3785	3785	3785	0
295	20240926	145800	269872435	3785	3785	3785	3780	280
296	20240926	145700	268814010	3785	3785	3785	3785	0
297	20240926	145600	268814010	3785	3785	3785	3785	1
298	20240926	145500	268810225	3785	3785	3785	3785	0
299	20240926	145400	268810225	3785	3785	3785	3785	0
300	20240926	145300	268810225	3785	3785	3785	3785	0
301	20240926	145200	268810225	3785	3785	3785	3785	0
302	20240926	145100	268810225	3785	3780	3785	3780	1584
303	20240926	145000	262822700	3780	3785	3785	3775	1360
304	20240926	144900	257682090	3790	3790	3790	3790	29
305	20240926	144800	257572180	3795	3795	3795	3795	74
306	20240926	144700	257291350	3795	3795	3795	3795	0
307	20240926	144600	257291350	3795	3795	3795	3795	0
308	20240926	144500	257291350	3795	3795	3795	3795	0
309	20240926	144400	257291350	3795	3790	3800	3790	2001
310	20240926	144300	249699070	3785	3785	3785	3785	0
311	20240926	144200	249699070	3785	3785	3785	3785	63
312	20240926	144100	249460615	3790	3790	3790	3790	653
313	20240926	144000	246985745	3785	3785	3785	3785	1
314	20240926	143900	246981960	3785	3785	3785	3785	0
315	20240926	143800	246981960	3785	3785	3785	3785	3
316	20240926	143700	246970605	3790	3790	3790	3790	0
317	20240926	143600	246970605	3790	3790	3790	3790	0
318	20240926	143500	246970605	3790	3790	3790	3790	0
319	20240926	143400	246970605	3790	3790	3790	3790	1
320	20240926	143300	246966815	3790	3790	3790	3790	0
321	20240926	143200	246966815	3790	3790	3790	3790	0
322	20240926	143100	246966815	3790	3790	3790	3790	0
323	20240926	143000	246966815	3790	3790	3790	3790	0
324	20240926	142900	246966815	3790	3790	3790	3790	0
325	20240926	142800	246966815	3790	3785	3790	3785	2795
326	20240926	142700	236386720	3790	3790	3790	3790	1223
327	20240926	142600	231751550	3795	3795	3795	3795	2
328	20240926	142500	231743960	3795	3790	3795	3790	1002
329	20240926	142400	227946370	3795	3795	3795	3795	0
330	20240926	142300	227946370	3795	3795	3795	3795	52
331	20240926	142200	227749030	3790	3790	3790	3790	0
332	20240926	142100	227749030	3790	3790	3790	3790	0
333	20240926	142000	227749030	3790	3790	3790	3790	0
334	20240926	141900	227749030	3790	3790	3790	3790	78
335	20240926	141800	227453410	3790	3790	3790	3790	0
336	20240926	141700	227453410	3790	3790	3795	3790	200
337	20240926	141600	226694910	3795	3785	3795	3785	11
338	20240926	141500	226653205	3785	3785	3785	3785	157
339	20240926	141400	226058960	3795	3795	3795	3795	0
340	20240926	141300	226058960	3795	3795	3795	3795	0
341	20240926	141200	226058960	3795	3795	3795	3795	0
342	20240926	141100	226058960	3795	3795	3795	3795	0
343	20240926	141000	226058960	3795	3795	3795	3795	0
344	20240926	140900	226058960	3795	3795	3795	3795	1
345	20240926	140800	226055165	3795	3795	3795	3795	0
346	20240926	140700	226055165	3795	3795	3795	3795	600
347	20240926	140600	223778165	3800	3800	3800	3800	2
348	20240926	140500	223770565	3800	3795	3800	3795	53
349	20240926	140400	223569265	3800	3795	3800	3795	418
350	20240926	140300	221982935	3790	3790	3790	3790	101
351	20240926	140200	221600145	3795	3795	3795	3795	0
352	20240926	140100	221600145	3795	3790	3795	3790	2
353	20240926	140000	221592560	3785	3785	3785	3785	0
354	20240926	135900	221592560	3785	3790	3790	3785	20
355	20240926	135800	221516850	3795	3795	3795	3795	5
356	20240926	135700	221497875	3790	3790	3790	3790	99
357	20240926	135600	221122665	3790	3790	3790	3790	1
358	20240926	135500	221118875	3790	3790	3790	3790	0
359	20240926	135400	221118875	3790	3790	3790	3790	0
360	20240926	135300	221118875	3790	3790	3790	3790	0
361	20240926	135200	221118875	3790	3785	3790	3785	85
362	20240926	135100	220797145	3785	3785	3785	3785	0
363	20240926	135000	220797145	3785	3785	3785	3785	271
364	20240926	134900	219771410	3785	3785	3785	3785	0
365	20240926	134800	219771410	3785	3780	3785	3780	56
366	20240926	134700	219559455	3780	3780	3780	3780	9
367	20240926	134600	219525435	3785	3785	3785	3785	50
368	20240926	134500	219336185	3785	3785	3785	3785	0
369	20240926	134400	219336185	3785	3785	3785	3785	13
370	20240926	134300	219286980	3785	3785	3785	3785	0
371	20240926	134200	219286980	3785	3785	3785	3785	0
372	20240926	134100	219286980	3785	3785	3785	3785	2
373	20240926	134000	219279410	3785	3785	3785	3785	3
374	20240926	133900	219268055	3785	3785	3785	3785	5
375	20240926	133800	219249130	3785	3785	3785	3785	8
376	20240926	133700	219218850	3780	3780	3780	3780	202
377	20240926	133600	218455290	3780	3780	3780	3780	0
378	20240926	133500	218455290	3780	3780	3780	3780	53
379	20240926	133400	218254950	3780	3780	3780	3780	159
380	20240926	133300	217653930	3780	3780	3780	3780	0
381	20240926	133200	217653930	3780	3780	3780	3780	0
382	20240926	133100	217653930	3780	3785	3785	3780	246
383	20240926	133000	216723790	3790	3790	3790	3790	2
384	20240926	132900	216716210	3790	3790	3790	3790	0
385	20240926	132800	216716210	3790	3790	3790	3790	1
386	20240926	132700	216712420	3785	3785	3785	3785	36
387	20240926	132600	216576160	3790	3790	3790	3790	0
388	20240926	132500	216576160	3790	3790	3790	3790	0
389	20240926	132400	216576160	3790	3790	3790	3790	0
390	20240926	132300	216576160	3790	3790	3790	3790	7
391	20240926	132200	216549630	3800	3795	3800	3795	7
392	20240926	132100	216523055	3800	3800	3800	3800	0
393	20240926	132000	216523055	3800	3800	3800	3800	5
394	20240926	131900	216504055	3800	3795	3800	3795	605
395	20240926	131800	214206580	3780	3780	3780	3780	0
396	20240926	131700	214206580	3780	3780	3780	3780	0
397	20240926	131600	214206580	3780	3790	3795	3780	604
398	20240926	131500	211920750	3790	3790	3790	3790	0
399	20240926	131400	211920750	3790	3790	3790	3790	26
400	20240926	131300	211822210	3790	3790	3790	3790	0
401	20240926	131200	211822210	3790	3780	3790	3780	1000
402	20240926	131100	208033620	3775	3775	3775	3775	0
403	20240926	131000	208033620	3775	3775	3775	3775	0
404	20240926	130900	208033620	3775	3775	3775	3775	0
405	20240926	130800	208033620	3775	3775	3775	3775	0
406	20240926	130700	208033620	3775	3775	3775	3775	0
407	20240926	130600	208033620	3775	3775	3775	3775	0
408	20240926	130500	208033620	3775	3775	3775	3775	0
409	20240926	130400	208033620	3775	3775	3775	3775	0
410	20240926	130300	208033620	3775	3775	3775	3775	0
411	20240926	130200	208033620	3775	3775	3775	3775	0
412	20240926	130100	208033620	3775	3775	3775	3775	0
413	20240926	130000	208033620	3775	3775	3775	3775	0
414	20240926	125900	208033620	3775	3775	3775	3775	0
415	20240926	125800	208033620	3775	3775	3775	3775	354
416	20240926	125700	206697270	3775	3775	3775	3775	3
417	20240926	125600	206685945	3780	3780	3780	3780	0
418	20240926	125500	206685945	3780	3780	3780	3780	62
419	20240926	125400	206451585	3785	3785	3785	3785	0
420	20240926	125300	206451585	3785	3785	3785	3785	0
421	20240926	125200	206451585	3785	3785	3785	3785	0
422	20240926	125100	206451585	3785	3785	3785	3785	0
423	20240926	125000	206451585	3785	3785	3785	3785	0
424	20240926	124900	206451585	3785	3785	3785	3785	0
425	20240926	124800	206451585	3785	3785	3785	3785	95
426	20240926	124700	206092010	3785	3785	3785	3785	0
427	20240926	124600	206092010	3785	3785	3785	3785	26
428	20240926	124500	205993600	3785	3785	3785	3785	0
429	20240926	124400	205993600	3785	3785	3785	3785	0
430	20240926	124300	205993600	3785	3785	3785	3785	0
431	20240926	124200	205993600	3785	3785	3785	3785	0
432	20240926	124100	205993600	3785	3785	3785	3785	5
433	20240926	124000	205974675	3785	3785	3785	3785	5
434	20240926	123900	205955750	3780	3780	3780	3780	0
435	20240926	123800	205955750	3780	3780	3780	3780	71
436	20240926	123700	205687370	3780	3780	3780	3780	29
437	20240926	123600	205577750	3785	3785	3785	3785	0
438	20240926	123500	205577750	3785	3785	3785	3785	40
439	20240926	123400	205426350	3785	3780	3785	3780	6
440	20240926	123300	205403660	3775	3775	3775	3775	395
441	20240926	123200	203912535	3775	3775	3775	3775	50
442	20240926	123100	203723785	3775	3775	3775	3775	3
443	20240926	123000	203712460	3770	3770	3770	3770	0
444	20240926	122900	203712460	3770	3770	3770	3770	0
445	20240926	122800	203712460	3770	3770	3770	3770	0
446	20240926	122700	203712460	3770	3770	3770	3770	50
447	20240926	122600	203523960	3775	3775	3775	3775	471
448	20240926	122500	201745935	3775	3775	3775	3775	227
449	20240926	122400	200889010	3775	3775	3775	3775	0
450	20240926	122300	200889010	3775	3780	3780	3775	90
451	20240926	122200	200548830	3785	3785	3785	3785	0
452	20240926	122100	200548830	3785	3785	3785	3785	2
453	20240926	122000	200541260	3780	3785	3790	3780	226
454	20240926	121900	199686875	3785	3785	3785	3785	5
455	20240926	121800	199667950	3790	3790	3790	3790	0
456	20240926	121700	199667950	3790	3785	3790	3785	30
457	20240926	121600	199554375	3785	3785	3785	3785	0
458	20240926	121500	199554375	3785	3785	3785	3785	25
459	20240926	121400	199459750	3785	3785	3785	3785	0
460	20240926	121300	199459750	3785	3790	3790	3785	9
461	20240926	121200	199425665	3790	3770	3790	3770	374
462	20240926	121100	198012065	3775	3775	3775	3775	1697
463	20240926	121000	191605890	3765	3770	3770	3765	30
464	20240926	120900	191492890	3775	3775	3775	3775	0
465	20240926	120800	191492890	3775	3775	3775	3775	0
466	20240926	120700	191492890	3775	3775	3775	3775	0
467	20240926	120600	191492890	3775	3775	3775	3775	0
468	20240926	120500	191492890	3775	3775	3775	3775	0
469	20240926	120400	191492890	3775	3775	3775	3775	0
470	20240926	120300	191492890	3775	3775	3775	3775	0
471	20240926	120200	191492890	3775	3775	3775	3775	0
472	20240926	120100	191492890	3775	3775	3775	3775	6
473	20240926	120000	191470240	3775	3775	3775	3775	24
474	20240926	115900	191379640	3775	3775	3775	3775	0
475	20240926	115800	191379640	3775	3775	3775	3775	1
476	20240926	115700	191375865	3775	3775	3775	3775	0
477	20240926	115600	191375865	3775	3775	3775	3775	0
478	20240926	115500	191375865	3775	3770	3775	3770	2
479	20240926	115400	191368320	3765	3765	3765	3765	110
480	20240926	115300	190954170	3770	3770	3770	3770	0
481	20240926	115200	190954170	3770	3770	3770	3770	4
482	20240926	115100	190939090	3765	3765	3765	3765	0
483	20240926	115000	190939090	3765	3765	3765	3765	1
484	20240926	114900	190935325	3770	3770	3770	3770	15
485	20240926	114800	190878775	3770	3770	3770	3770	17
486	20240926	114700	190814685	3770	3770	3770	3770	0
487	20240926	114600	190814685	3770	3770	3770	3770	0
488	20240926	114500	190814685	3770	3770	3770	3770	0
489	20240926	114400	190814685	3770	3770	3770	3770	100
490	20240926	114300	190437685	3775	3775	3775	3775	0
491	20240926	114200	190437685	3775	3775	3775	3775	0
492	20240926	114100	190437685	3775	3775	3775	3775	0
493	20240926	114000	190437685	3775	3775	3775	3775	0
494	20240926	113900	190437685	3775	3765	3775	3765	242
495	20240926	113800	189526540	3775	3775	3775	3775	1
496	20240926	113700	189522765	3770	3770	3770	3770	101
497	20240926	113600	189141995	3775	3775	3775	3775	20
498	20240926	113500	189066495	3775	3775	3775	3775	0
499	20240926	113400	189066495	3775	3775	3775	3775	481
500	20240926	113300	187250720	3770	3765	3770	3765	321
501	20240926	113200	186042150	3770	3770	3770	3770	105
502	20240926	113100	185646300	3775	3775	3775	3775	10
503	20240926	113000	185608550	3775	3775	3775	3775	6
504	20240926	112900	185585900	3770	3770	3770	3770	0
505	20240926	112800	185585900	3770	3770	3770	3770	0
506	20240926	112700	185585900	3770	3770	3770	3770	0
507	20240926	112600	185585900	3770	3770	3770	3770	0
508	20240926	112500	185585900	3770	3770	3770	3770	0
509	20240926	112400	185585900	3770	3770	3770	3770	108
510	20240926	112300	185178740	3770	3770	3770	3765	777
511	20240926	112200	182251310	3775	3775	3775	3775	0
512	20240926	112100	182251310	3775	3775	3775	3775	2
513	20240926	112000	182243760	3775	3775	3775	3775	0
514	20240926	111900	182243760	3775	3770	3775	3770	99
515	20240926	111800	181870135	3775	3775	3775	3775	4
516	20240926	111700	181855035	3770	3770	3770	3770	53
517	20240926	111600	181655225	3770	3765	3770	3765	113
518	20240926	111500	181229255	3765	3765	3765	3765	80
519	20240926	111400	180928055	3765	3765	3765	3765	6
520	20240926	111300	180905465	3760	3760	3760	3760	32
521	20240926	111200	180785145	3765	3765	3765	3765	6
522	20240926	111100	180762555	3770	3770	3770	3770	2
523	20240926	111000	180755015	3770	3770	3770	3770	0
524	20240926	110900	180755015	3770	3765	3770	3765	185
525	20240926	110800	180058470	3765	3765	3765	3765	0
526	20240926	110700	180058470	3765	3765	3765	3765	0
527	20240926	110600	180058470	3765	3765	3765	3765	0
528	20240926	110500	180058470	3765	3765	3765	3765	0
529	20240926	110400	180058470	3765	3760	3765	3760	7
530	20240926	110300	180032130	3755	3755	3755	3755	340
531	20240926	110200	178755430	3760	3765	3765	3760	166
532	20240926	110100	178131140	3770	3770	3770	3770	0
533	20240926	110000	178131140	3770	3765	3770	3765	26
534	20240926	105900	178033245	3765	3765	3765	3765	0
535	20240926	105800	178033245	3765	3765	3765	3765	5
536	20240926	105700	178014420	3755	3755	3755	3755	5
537	20240926	105600	177995645	3755	3755	3755	3755	0
538	20240926	105500	177995645	3755	3760	3770	3755	724
539	20240926	105400	175272695	3750	3750	3750	3750	0
540	20240926	105300	175272695	3750	3750	3750	3750	3
541	20240926	105200	175261445	3750	3750	3750	3750	0
542	20240926	105100	175261445	3750	3750	3750	3750	1
543	20240926	105000	175257695	3750	3750	3750	3750	4
544	20240926	104900	175242695	3760	3760	3760	3760	1
545	20240926	104800	175238935	3750	3750	3750	3750	2
546	20240926	104700	175231435	3750	3750	3750	3750	1
547	20240926	104600	175227685	3755	3755	3755	3755	200
548	20240926	104500	174476685	3755	3760	3760	3755	17
549	20240926	104400	174412835	3765	3765	3765	3765	10
550	20240926	104300	174375185	3765	3765	3765	3765	0
551	20240926	104200	174375185	3765	3760	3765	3760	2
552	20240926	104100	174367660	3760	3765	3765	3760	157
553	20240926	104000	173777310	3765	3760	3765	3760	7
554	20240926	103900	173750985	3765	3765	3765	3765	0
555	20240926	103800	173750985	3765	3765	3765	3765	5
556	20240926	103700	173732160	3760	3760	3760	3760	0
557	20240926	103600	173732160	3760	3755	3760	3755	118
558	20240926	103500	173288660	3760	3760	3760	3760	5
559	20240926	103400	173269860	3750	3760	3760	3750	1004
560	20240926	103300	169504415	3760	3760	3760	3760	17
561	20240926	103200	169440495	3760	3760	3760	3760	0
562	20240926	103100	169440495	3760	3760	3760	3760	0
563	20240926	103000	169440495	3760	3755	3760	3755	15
564	20240926	102900	169384150	3760	3760	3760	3760	0
565	20240926	102800	169384150	3760	3760	3760	3755	48
566	20240926	102700	169203715	3760	3760	3760	3760	0
567	20240926	102600	169203715	3760	3760	3760	3760	0
568	20240926	102500	169203715	3760	3755	3760	3755	36
569	20240926	102400	169068360	3760	3760	3775	3760	29
570	20240926	102300	168959295	3775	3775	3775	3775	0
571	20240926	102200	168959295	3775	3775	3775	3775	0
572	20240926	102100	168959295	3775	3775	3775	3775	0
573	20240926	102000	168959295	3775	3770	3775	3770	4
574	20240926	101900	168944205	3760	3760	3760	3760	1
575	20240926	101800	168940445	3750	3750	3750	3750	7
576	20240926	101700	168914195	3750	3750	3750	3725	5104
577	20240926	101600	149845865	3755	3755	3755	3755	0
578	20240926	101500	149845865	3755	3755	3755	3755	0
579	20240926	101400	149845865	3755	3755	3755	3755	13
580	20240926	101300	149797050	3750	3750	3750	3750	1248
581	20240926	101200	145117050	3755	3755	3755	3755	300
582	20240926	101100	143990550	3750	3755	3755	3750	40
583	20240926	101000	143840530	3750	3750	3750	3745	353
584	20240926	100900	142517280	3750	3750	3750	3750	0
585	20240926	100800	142517280	3750	3750	3750	3750	0
586	20240926	100700	142517280	3750	3750	3750	3750	103
587	20240926	100600	142131030	3745	3740	3745	3730	786
588	20240926	100500	139198680	3740	3740	3740	3730	782
589	20240926	100400	136277860	3740	3745	3745	3740	781
590	20240926	100300	133353475	3745	3745	3745	3745	26
591	20240926	100200	133256105	3745	3745	3745	3745	49
592	20240926	100100	133072600	3745	3750	3750	3745	88
593	20240926	100000	132743010	3755	3755	3755	3745	119
594	20240926	095900	132296765	3755	3755	3755	3755	51
595	20240926	095800	132105260	3750	3750	3750	3750	35
596	20240926	095700	131974010	3750	3750	3750	3750	0
597	20240926	095600	131974010	3750	3750	3750	3750	7
598	20240926	095500	131947760	3750	3745	3750	3745	130
599	20240926	095400	131460760	3745	3745	3745	3745	3
600	20240926	095300	131449525	3740	3740	3740	3740	42
601	20240926	095200	131292445	3735	3735	3735	3735	280
602	20240926	095100	130246645	3735	3740	3740	3735	148
603	20240926	095000	129693725	3740	3740	3740	3740	0
604	20240926	094900	129693725	3740	3740	3740	3740	7
605	20240926	094800	129667545	3740	3740	3740	3740	20
606	20240926	094700	129592745	3740	3735	3740	3735	26
607	20240926	094600	129495615	3735	3740	3740	3735	201
608	20240926	094500	128744380	3740	3740	3740	3740	0
609	20240926	094400	128744380	3740	3750	3750	3740	3660
610	20240926	094300	115049450	3760	3770	3775	3760	1708
611	20240926	094200	108627345	3770	3770	3775	3770	15
612	20240926	094100	108570750	3775	3775	3775	3770	49
613	20240926	094000	108385795	3770	3775	3775	3765	450
614	20240926	093900	106691365	3775	3765	3775	3765	143
615	20240926	093800	106152960	3770	3775	3775	3770	12
616	20240926	093700	106107690	3770	3765	3770	3765	52
617	20240926	093600	105911880	3770	3775	3775	3770	59
618	20240926	093500	105689430	3775	3755	3775	3750	649
619	20240926	093400	103255000	3760	3770	3775	3760	1098
620	20240926	093300	99125895	3765	3765	3765	3765	0
621	20240926	093200	99125895	3765	3765	3765	3765	95
622	20240926	093100	98768220	3765	3765	3765	3765	0
623	20240926	093000	98768220	3765	3765	3765	3765	0
624	20240926	092900	98768220	3765	3750	3765	3750	433
625	20240926	092800	97143545	3750	3745	3750	3745	105
626	20240926	092700	96750295	3750	3745	3750	3740	121
627	20240926	092600	96297325	3740	3750	3750	3740	824
628	20240926	092500	93207815	3750	3745	3750	3740	518
629	20240926	092400	91268120	3745	3755	3755	3740	2823
630	20240926	092300	80691110	3770	3765	3770	3760	70
631	20240926	092200	80427565	3760	3770	3770	3760	111
632	20240926	092100	80009905	3765	3760	3765	3760	157
633	20240926	092000	79419315	3765	3755	3765	3755	481
634	20240926	091900	77612075	3750	3750	3750	3750	68
635	20240926	091800	77357075	3750	3750	3755	3740	1852
636	20240926	091700	70427310	3750	3740	3750	3740	1815
637	20240926	091600	63639165	3740	3760	3760	3730	1612
638	20240926	091500	57592180	3765	3760	3765	3760	106
639	20240926	091400	57193590	3760	3770	3770	3760	2458
640	20240926	091300	47930075	3775	3780	3780	3775	1483
641	20240926	091200	42324425	3800	3780	3800	3780	560
642	20240926	091100	40201190	3775	3785	3785	3765	761
643	20240926	091000	37328145	3780	3780	3795	3780	1811
644	20240926	090900	30465810	3780	3775	3780	3775	50
645	20240926	090800	30276885	3780	3775	3780	3775	911
646	20240926	090700	26837730	3760	3760	3760	3760	1000
647	20240926	090600	23077730	3755	3765	3770	3755	638
648	20240926	090500	20677830	3750	3750	3750	3750	354
649	20240926	090400	19350330	3740	3770	3770	3740	1713
650	20240926	090300	12903670	3765	3765	3765	3765	0
651	20240926	090200	12903670	3765	3765	3765	3765	0
652	20240926	090100	12903670	3765	3765	3765	3765	182
653	20240926	090000	12218440	3720	3825	3825	3720	3196