KissMeData/100130/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200900	307490025	2975	2975	2975	2975	9132
3	20240926	200800	307490025	2975	2975	2975	2975	0
4	20240926	200700	307490025	2975	2975	2975	2975	0
5	20240926	200600	307490025	2975	2975	2975	2975	0
6	20240926	200500	307490025	2975	2975	2975	2975	0
7	20240926	200400	307490025	2975	2975	2975	2975	0
8	20240926	200300	307490025	2975	2975	2975	2975	0
9	20240926	200200	307490025	2975	2975	2975	2975	0
10	20240926	200100	307490025	2975	2975	2975	2975	0
11	20240926	200000	307490025	2975	2975	2975	2975	0
12	20240926	195900	307490025	2975	2975	2975	2975	0
13	20240926	195800	307490025	2975	2975	2975	2975	0
14	20240926	195700	307490025	2975	2975	2975	2975	0
15	20240926	195600	307490025	2975	2975	2975	2975	0
16	20240926	195500	307490025	2975	2975	2975	2975	0
17	20240926	195400	307490025	2975	2975	2975	2975	0
18	20240926	195300	307490025	2975	2975	2975	2975	0
19	20240926	195200	307490025	2975	2975	2975	2975	0
20	20240926	195100	307490025	2975	2975	2975	2975	0
21	20240926	195000	307490025	2975	2975	2975	2975	0
22	20240926	194900	307490025	2975	2975	2975	2975	0
23	20240926	194800	307490025	2975	2975	2975	2975	0
24	20240926	194700	307490025	2975	2975	2975	2975	0
25	20240926	194600	307490025	2975	2975	2975	2975	0
26	20240926	194500	307490025	2975	2975	2975	2975	0
27	20240926	194400	307490025	2975	2975	2975	2975	0
28	20240926	194300	307490025	2975	2975	2975	2975	0
29	20240926	194200	307490025	2975	2975	2975	2975	0
30	20240926	194100	307490025	2975	2975	2975	2975	0
31	20240926	194000	307490025	2975	2975	2975	2975	0
32	20240926	193900	307490025	2975	2975	2975	2975	9132
33	20240926	193800	307490025	2975	2975	2975	2975	0
34	20240926	193700	307490025	2975	2975	2975	2975	0
35	20240926	193600	307490025	2975	2975	2975	2975	0
36	20240926	193500	307490025	2975	2975	2975	2975	0
37	20240926	193400	307490025	2975	2975	2975	2975	0
38	20240926	193300	307490025	2975	2975	2975	2975	0
39	20240926	193200	307490025	2975	2975	2975	2975	0
40	20240926	193100	307490025	2975	2975	2975	2975	0
41	20240926	193000	307490025	2975	2975	2975	2975	0
42	20240926	192900	307490025	2975	2975	2975	2975	0
43	20240926	192800	307490025	2975	2975	2975	2975	0
44	20240926	192700	307490025	2975	2975	2975	2975	0
45	20240926	192600	307490025	2975	2975	2975	2975	0
46	20240926	192500	307490025	2975	2975	2975	2975	0
47	20240926	192400	307490025	2975	2975	2975	2975	0
48	20240926	192300	307490025	2975	2975	2975	2975	0
49	20240926	192200	307490025	2975	2975	2975	2975	0
50	20240926	192100	307490025	2975	2975	2975	2975	0
51	20240926	192000	307490025	2975	2975	2975	2975	0
52	20240926	191900	307490025	2975	2975	2975	2975	0
53	20240926	191800	307490025	2975	2975	2975	2975	0
54	20240926	191700	307490025	2975	2975	2975	2975	0
55	20240926	191600	307490025	2975	2975	2975	2975	0
56	20240926	191500	307490025	2975	2975	2975	2975	0
57	20240926	191400	307490025	2975	2975	2975	2975	0
58	20240926	191300	307490025	2975	2975	2975	2975	0
59	20240926	191200	307490025	2975	2975	2975	2975	0
60	20240926	191100	307490025	2975	2975	2975	2975	0
61	20240926	191000	307490025	2975	2975	2975	2975	0
62	20240926	190900	307490025	2975	2975	2975	2975	9132
63	20240926	190800	307490025	2975	2975	2975	2975	0
64	20240926	190700	307490025	2975	2975	2975	2975	0
65	20240926	190600	307490025	2975	2975	2975	2975	0
66	20240926	190500	307490025	2975	2975	2975	2975	0
67	20240926	190400	307490025	2975	2975	2975	2975	0
68	20240926	190300	307490025	2975	2975	2975	2975	0
69	20240926	190200	307490025	2975	2975	2975	2975	0
70	20240926	190100	307490025	2975	2975	2975	2975	0
71	20240926	190000	307490025	2975	2975	2975	2975	0
72	20240926	185900	307490025	2975	2975	2975	2975	0
73	20240926	185800	307490025	2975	2975	2975	2975	0
74	20240926	185700	307490025	2975	2975	2975	2975	0
75	20240926	185600	307490025	2975	2975	2975	2975	0
76	20240926	185500	307490025	2975	2975	2975	2975	0
77	20240926	185400	307490025	2975	2975	2975	2975	0
78	20240926	185300	307490025	2975	2975	2975	2975	0
79	20240926	185200	307490025	2975	2975	2975	2975	0
80	20240926	185100	307490025	2975	2975	2975	2975	0
81	20240926	185000	307490025	2975	2975	2975	2975	0
82	20240926	184900	307490025	2975	2975	2975	2975	0
83	20240926	184800	307490025	2975	2975	2975	2975	0
84	20240926	184700	307490025	2975	2975	2975	2975	0
85	20240926	184600	307490025	2975	2975	2975	2975	0
86	20240926	184500	307490025	2975	2975	2975	2975	0
87	20240926	184400	307490025	2975	2975	2975	2975	0
88	20240926	184300	307490025	2975	2975	2975	2975	0
89	20240926	184200	307490025	2975	2975	2975	2975	0
90	20240926	184100	307490025	2975	2975	2975	2975	0
91	20240926	184000	307490025	2975	2975	2975	2975	0
92	20240926	183900	307490025	2975	2975	2975	2975	9132
93	20240926	183800	307490025	2975	2975	2975	2975	0
94	20240926	183700	307490025	2975	2975	2975	2975	0
95	20240926	183600	307490025	2975	2975	2975	2975	0
96	20240926	183500	307490025	2975	2975	2975	2975	0
97	20240926	183400	307490025	2975	2975	2975	2975	0
98	20240926	183300	307490025	2975	2975	2975	2975	0
99	20240926	183200	307490025	2975	2975	2975	2975	0
100	20240926	183100	307490025	2975	2975	2975	2975	0
101	20240926	183000	307490025	2975	2975	2975	2975	0
102	20240926	182900	307490025	2975	2975	2975	2975	0
103	20240926	182800	307490025	2975	2975	2975	2975	0
104	20240926	182700	307490025	2975	2975	2975	2975	0
105	20240926	182600	307490025	2975	2975	2975	2975	0
106	20240926	182500	307490025	2975	2975	2975	2975	0
107	20240926	182400	307490025	2975	2975	2975	2975	0
108	20240926	182300	307490025	2975	2975	2975	2975	0
109	20240926	182200	307490025	2975	2975	2975	2975	0
110	20240926	182100	307490025	2975	2975	2975	2975	0
111	20240926	182000	307490025	2975	2975	2975	2975	0
112	20240926	181900	307490025	2975	2975	2975	2975	0
113	20240926	181800	307490025	2975	2975	2975	2975	0
114	20240926	181700	307490025	2975	2975	2975	2975	0
115	20240926	181600	307490025	2975	2975	2975	2975	0
116	20240926	181500	307490025	2975	2975	2975	2975	0
117	20240926	181400	307490025	2975	2975	2975	2975	0
118	20240926	181300	307490025	2975	2975	2975	2975	0
119	20240926	181200	307490025	2975	2975	2975	2975	0
120	20240926	181100	307490025	2975	2975	2975	2975	0
121	20240926	181000	307490025	2975	2975	2975	2975	0
122	20240926	180900	307490025	2975	2975	2975	2975	9132
123	20240926	180800	307490025	2975	2975	2975	2975	0
124	20240926	180700	307490025	2975	2975	2975	2975	0
125	20240926	180600	307490025	2975	2975	2975	2975	0
126	20240926	180500	307490025	2975	2975	2975	2975	0
127	20240926	180400	307490025	2975	2975	2975	2975	0
128	20240926	180300	307490025	2975	2975	2975	2975	0
129	20240926	180200	307490025	2975	2975	2975	2975	0
130	20240926	180100	307490025	2975	2975	2975	2975	0
131	20240926	180000	307490025	2975	2975	2975	2975	0
132	20240926	175900	307490025	2975	2975	2975	2975	0
133	20240926	175800	307490025	2975	2975	2975	2975	0
134	20240926	175700	307490025	2975	2975	2975	2975	0
135	20240926	175600	307490025	2975	2975	2975	2975	0
136	20240926	175500	307490025	2975	2975	2975	2975	0
137	20240926	175400	307490025	2975	2975	2975	2975	0
138	20240926	175300	307490025	2975	2975	2975	2975	0
139	20240926	175200	307490025	2975	2975	2975	2975	0
140	20240926	175100	307490025	2975	2975	2975	2975	0
141	20240926	175000	307490025	2975	2975	2975	2975	0
142	20240926	174900	307490025	2975	2975	2975	2975	0
143	20240926	174800	307490025	2975	2975	2975	2975	0
144	20240926	174700	307490025	2975	2975	2975	2975	0
145	20240926	174600	307490025	2975	2975	2975	2975	0
146	20240926	174500	307490025	2975	2975	2975	2975	0
147	20240926	174400	307490025	2975	2975	2975	2975	0
148	20240926	174300	307490025	2975	2975	2975	2975	0
149	20240926	174200	307490025	2975	2975	2975	2975	0
150	20240926	174100	307490025	2975	2975	2975	2975	0
151	20240926	174000	307490025	2975	2975	2975	2975	0
152	20240926	173900	307490025	2975	2975	2975	2975	9132
153	20240926	173800	307490025	2975	2975	2975	2975	0
154	20240926	173700	307490025	2975	2975	2975	2975	0
155	20240926	173600	307490025	2975	2975	2975	2975	0
156	20240926	173500	307490025	2975	2975	2975	2975	0
157	20240926	173400	307490025	2975	2975	2975	2975	0
158	20240926	173300	307490025	2975	2975	2975	2975	0
159	20240926	173200	307490025	2975	2975	2975	2975	0
160	20240926	173100	307490025	2975	2975	2975	2975	0
161	20240926	173000	307490025	2975	2975	2975	2975	0
162	20240926	172900	307490025	2975	2975	2975	2975	0
163	20240926	172800	307490025	2975	2975	2975	2975	0
164	20240926	172700	307490025	2975	2975	2975	2975	0
165	20240926	172600	307490025	2975	2975	2975	2975	0
166	20240926	172500	307490025	2975	2975	2975	2975	0
167	20240926	172400	307490025	2975	2975	2975	2975	0
168	20240926	172300	307490025	2975	2975	2975	2975	0
169	20240926	172200	307490025	2975	2975	2975	2975	0
170	20240926	172100	307490025	2975	2975	2975	2975	0
171	20240926	172000	307490025	2975	2975	2975	2975	0
172	20240926	171900	307490025	2975	2975	2975	2975	0
173	20240926	171800	307490025	2975	2975	2975	2975	0
174	20240926	171700	307490025	2975	2975	2975	2975	0
175	20240926	171600	307490025	2975	2975	2975	2975	0
176	20240926	171500	307490025	2975	2975	2975	2975	0
177	20240926	171400	307490025	2975	2975	2975	2975	0
178	20240926	171300	307490025	2975	2975	2975	2975	0
179	20240926	171200	307490025	2975	2975	2975	2975	0
180	20240926	171100	307490025	2975	2975	2975	2975	0
181	20240926	171000	307490025	2975	2975	2975	2975	0
182	20240926	170900	307490025	2975	2975	2975	2975	9132
183	20240926	170800	307490025	2975	2975	2975	2975	0
184	20240926	170700	307490025	2975	2975	2975	2975	0
185	20240926	170600	307490025	2975	2975	2975	2975	0
186	20240926	170500	307490025	2975	2975	2975	2975	0
187	20240926	170400	307490025	2975	2975	2975	2975	0
188	20240926	170300	307490025	2975	2975	2975	2975	0
189	20240926	170200	307490025	2975	2975	2975	2975	0
190	20240926	170100	307490025	2975	2975	2975	2975	0
191	20240926	170000	307490025	2975	2975	2975	2975	0
192	20240926	165900	307490025	2975	2975	2975	2975	0
193	20240926	165800	307490025	2975	2975	2975	2975	0
194	20240926	165700	307490025	2975	2975	2975	2975	0
195	20240926	165600	307490025	2975	2975	2975	2975	0
196	20240926	165500	307490025	2975	2975	2975	2975	0
197	20240926	165400	307490025	2975	2975	2975	2975	0
198	20240926	165300	307490025	2975	2975	2975	2975	0
199	20240926	165200	307490025	2975	2975	2975	2975	0
200	20240926	165100	307490025	2975	2975	2975	2975	0
201	20240926	165000	307490025	2975	2975	2975	2975	0
202	20240926	164900	307490025	2975	2975	2975	2975	0
203	20240926	164800	307490025	2975	2975	2975	2975	0
204	20240926	164700	307490025	2975	2975	2975	2975	0
205	20240926	164600	307490025	2975	2975	2975	2975	0
206	20240926	164500	307490025	2975	2975	2975	2975	0
207	20240926	164400	307490025	2975	2975	2975	2975	0
208	20240926	164300	307490025	2975	2975	2975	2975	0
209	20240926	164200	307490025	2975	2975	2975	2975	0
210	20240926	164100	307490025	2975	2975	2975	2975	0
211	20240926	164000	307490025	2975	2975	2975	2975	0
212	20240926	163900	307490025	2975	2975	2975	2975	9132
213	20240926	163800	307490025	2975	2975	2975	2975	0
214	20240926	163700	307490025	2975	2975	2975	2975	0
215	20240926	163600	307490025	2975	2975	2975	2975	0
216	20240926	163500	307490025	2975	2975	2975	2975	0
217	20240926	163400	307490025	2975	2975	2975	2975	0
218	20240926	163300	307490025	2975	2975	2975	2975	0
219	20240926	163200	307490025	2975	2975	2975	2975	0
220	20240926	163100	307490025	2975	2975	2975	2975	0
221	20240926	163000	307490025	2975	2975	2975	2975	0
222	20240926	162900	307490025	2975	2975	2975	2975	0
223	20240926	162800	307490025	2975	2975	2975	2975	0
224	20240926	162700	307490025	2975	2975	2975	2975	0
225	20240926	162600	307490025	2975	2975	2975	2975	0
226	20240926	162500	307490025	2975	2975	2975	2975	0
227	20240926	162400	307490025	2975	2975	2975	2975	0
228	20240926	162300	307490025	2975	2975	2975	2975	0
229	20240926	162200	307490025	2975	2975	2975	2975	0
230	20240926	162100	307490025	2975	2975	2975	2975	0
231	20240926	162000	307490025	2975	2975	2975	2975	0
232	20240926	161900	307490025	2975	2975	2975	2975	0
233	20240926	161800	307490025	2975	2975	2975	2975	0
234	20240926	161700	307490025	2975	2975	2975	2975	0
235	20240926	161600	307490025	2975	2975	2975	2975	0
236	20240926	161500	307490025	2975	2975	2975	2975	0
237	20240926	161400	307490025	2975	2975	2975	2975	0
238	20240926	161300	307490025	2975	2975	2975	2975	0
239	20240926	161200	307490025	2975	2975	2975	2975	0
240	20240926	161100	307490025	2975	2975	2975	2975	0
241	20240926	161000	307490025	2975	2975	2975	2975	0
242	20240926	160900	307490025	2975	2975	2975	2975	9132
243	20240926	160800	307490025	2975	2975	2975	2975	0
244	20240926	160700	307490025	2975	2975	2975	2975	0
245	20240926	160600	307490025	2975	2975	2975	2975	0
246	20240926	160500	307490025	2975	2975	2975	2975	0
247	20240926	160400	307490025	2975	2975	2975	2975	0
248	20240926	160300	307490025	2975	2975	2975	2975	0
249	20240926	160200	307490025	2975	2975	2975	2975	0
250	20240926	160100	307490025	2975	2975	2975	2975	0
251	20240926	160000	307490025	2975	2975	2975	2975	0
252	20240926	155900	307490025	2975	2975	2975	2975	0
253	20240926	155800	307490025	2975	2975	2975	2975	0
254	20240926	155700	307490025	2975	2975	2975	2975	0
255	20240926	155600	307490025	2975	2975	2975	2975	0
256	20240926	155500	307490025	2975	2975	2975	2975	0
257	20240926	155400	307490025	2975	2975	2975	2975	0
258	20240926	155300	307490025	2975	2975	2975	2975	0
259	20240926	155200	307490025	2975	2975	2975	2975	0
260	20240926	155100	307490025	2975	2975	2975	2975	0
261	20240926	155000	307490025	2975	2975	2975	2975	0
262	20240926	154900	307490025	2975	2975	2975	2975	0
263	20240926	154800	307490025	2975	2975	2975	2975	0
264	20240926	154700	307490025	2975	2975	2975	2975	0
265	20240926	154600	307490025	2975	2975	2975	2975	0
266	20240926	154500	307490025	2975	2975	2975	2975	0
267	20240926	154400	307490025	2975	2975	2975	2975	0
268	20240926	154300	307490025	2975	2975	2975	2975	0
269	20240926	154200	307490025	2975	2975	2975	2975	0
270	20240926	154100	307490025	2975	2975	2975	2975	0
271	20240926	154000	307490025	2975	2975	2975	2975	0
272	20240926	153900	307490025	2975	2975	2975	2975	9132
273	20240926	153800	307490025	2975	2975	2975	2975	0
274	20240926	153700	307490025	2975	2975	2975	2975	0
275	20240926	153600	307490025	2975	2975	2975	2975	0
276	20240926	153500	307490025	2975	2975	2975	2975	0
277	20240926	153400	307490025	2975	2975	2975	2975	0
278	20240926	153300	307490025	2975	2975	2975	2975	0
279	20240926	153200	307490025	2975	2975	2975	2975	0
280	20240926	153100	307490025	2975	2975	2975	2975	0
281	20240926	153000	307490025	2975	2975	2975	2975	9132
282	20240926	152900	280322325	2980	2980	2980	2980	0
283	20240926	152800	280322325	2980	2980	2980	2980	0
284	20240926	152700	280322325	2980	2980	2980	2980	0
285	20240926	152600	280322325	2980	2980	2980	2980	0
286	20240926	152500	280322325	2980	2980	2980	2980	0
287	20240926	152400	280322325	2980	2980	2980	2980	0
288	20240926	152300	280322325	2980	2980	2980	2980	0
289	20240926	152200	280322325	2980	2980	2980	2980	0
290	20240926	152100	280322325	2980	2980	2980	2980	0
291	20240926	152000	280322325	2980	2980	2980	2980	0
292	20240926	151900	280322325	2980	2980	2980	2975	811
293	20240926	151800	277909220	2980	2980	2980	2975	581
294	20240926	151700	276177880	2980	2980	2980	2980	70
295	20240926	151600	275969280	2980	2975	2980	2975	756
296	20240926	151500	273717455	2975	2980	2980	2975	1339
297	20240926	151400	269733425	2980	2975	2980	2975	1902
298	20240926	151300	264068770	2970	2975	2975	2970	104
299	20240926	151200	263759440	2975	2975	2975	2975	4
300	20240926	151100	263747540	2970	2965	2975	2965	211
301	20240926	151000	263120870	2975	2970	2975	2970	3156
302	20240926	150900	253732520	2975	2975	2975	2975	0
303	20240926	150800	253732520	2975	2970	2975	2965	31
304	20240926	150700	253640490	2965	2965	2965	2965	39
305	20240926	150600	253524855	2975	2975	2975	2975	0
306	20240926	150500	253524855	2975	2975	2975	2975	14
307	20240926	150400	253483205	2975	2970	2975	2970	8
308	20240926	150300	253459440	2970	2970	2975	2970	1100
309	20240926	150200	250192435	2970	2975	2975	2970	3723
310	20240926	150100	239134605	2975	2975	2975	2975	0
311	20240926	150000	239134605	2975	2975	2975	2975	0
312	20240926	145900	239134605	2975	2970	2975	2970	245
313	20240926	145800	238405780	2970	2970	2970	2970	0
314	20240926	145700	238405780	2970	2975	2975	2970	118
315	20240926	145600	238055240	2970	2965	2970	2965	1224
316	20240926	145500	234425005	2965	2965	2965	2965	0
317	20240926	145400	234425005	2965	2965	2965	2960	108
318	20240926	145300	234104830	2965	2970	2970	2965	427
319	20240926	145200	232838770	2965	2965	2965	2965	9
320	20240926	145100	232812085	2965	2970	2970	2965	89
321	20240926	145000	232547945	2965	2965	2965	2965	0
322	20240926	144900	232547945	2965	2965	2970	2965	628
323	20240926	144800	230683080	2965	2970	2970	2965	26
324	20240926	144700	230605905	2970	2965	2970	2965	25
325	20240926	144600	230531710	2965	2950	2965	2950	5722
326	20240926	144500	213594525	2945	2945	2945	2945	0
327	20240926	144400	213594525	2945	2945	2945	2945	9
328	20240926	144300	213568020	2950	2945	2950	2945	14
329	20240926	144200	213526765	2945	2945	2945	2945	0
330	20240926	144100	213526765	2945	2945	2945	2945	1
331	20240926	144000	213523820	2945	2945	2950	2945	2240
332	20240926	143900	206926475	2945	2950	2950	2945	1000
333	20240926	143800	203977280	2950	2950	2950	2950	9
334	20240926	143700	203950730	2955	2950	2955	2950	11
335	20240926	143600	203918270	2955	2955	2955	2955	11
336	20240926	143500	203885765	2950	2950	2950	2950	10
337	20240926	143400	203856265	2955	2955	2955	2955	522
338	20240926	143300	202313755	2960	2955	2960	2955	8
339	20240926	143200	202290100	2955	2955	2955	2955	3
340	20240926	143100	202281235	2960	2960	2960	2960	10
341	20240926	143000	202251635	2960	2950	2960	2950	114
342	20240926	142900	201915240	2960	2955	2960	2955	11
343	20240926	142800	201882725	2950	2950	2950	2950	20
344	20240926	142700	201823725	2955	2955	2955	2955	9
345	20240926	142600	201797130	2960	2955	2960	2955	11
346	20240926	142500	201764620	2955	2955	2955	2955	5
347	20240926	142400	201749845	2955	2950	2955	2950	877
348	20240926	142300	199162645	2950	2950	2950	2950	18
349	20240926	142200	199109545	2950	2950	2950	2950	8
350	20240926	142100	199085945	2955	2950	2955	2950	34
351	20240926	142000	198985570	2955	2950	2955	2950	774
352	20240926	141900	196698770	2945	2945	2945	2945	19
353	20240926	141800	196642815	2945	2950	2950	2945	18
354	20240926	141700	196589760	2950	2950	2950	2950	0
355	20240926	141600	196589760	2950	2945	2950	2945	30
356	20240926	141500	196501325	2950	2950	2950	2950	143
357	20240926	141400	196079475	2950	2950	2950	2950	57
358	20240926	141300	195911325	2945	2945	2945	2945	8
359	20240926	141200	195887765	2950	2950	2950	2950	309
360	20240926	141100	194976215	2950	2950	2950	2950	43
361	20240926	141000	194849365	2950	2955	2955	2950	371
362	20240926	140900	193753415	2955	2950	2955	2950	694
363	20240926	140800	191706065	2945	2950	2950	2945	10
364	20240926	140700	191676610	2945	2945	2945	2945	9
365	20240926	140600	191650105	2945	2945	2945	2945	0
366	20240926	140500	191650105	2945	2945	2945	2945	9
367	20240926	140400	191623600	2945	2945	2945	2945	8
368	20240926	140300	191600040	2950	2950	2950	2950	44
369	20240926	140200	191470240	2950	2945	2950	2945	1208
370	20240926	140100	187906700	2950	2950	2950	2950	17
371	20240926	140000	187856550	2945	2950	2950	2945	14
372	20240926	135900	187815295	2945	2945	2945	2945	783
373	20240926	135800	185509360	2945	2940	2945	2940	809
374	20240926	135700	183126900	2945	2945	2945	2945	50
375	20240926	135600	182979650	2945	2935	2945	2935	19
376	20240926	135500	182923810	2940	2940	2940	2940	200
377	20240926	135400	182335810	2940	2935	2940	2935	42
378	20240926	135300	182212370	2940	2940	2940	2940	50
379	20240926	135200	182065370	2935	2940	2940	2935	20
380	20240926	135100	182006615	2935	2935	2935	2935	9
381	20240926	135000	181980200	2935	2935	2935	2935	0
382	20240926	134900	181980200	2935	2935	2935	2935	39
383	20240926	134800	181865735	2935	2935	2935	2935	9
384	20240926	134700	181839320	2945	2940	2945	2940	16
385	20240926	134600	181792275	2940	2940	2940	2940	9
386	20240926	134500	181765815	2940	2940	2940	2940	8
387	20240926	134400	181742295	2940	2940	2940	2940	1943
388	20240926	134300	176029875	2940	2940	2940	2935	89
389	20240926	134200	175768260	2940	2940	2940	2940	170
390	20240926	134100	175268460	2935	2935	2935	2935	54
391	20240926	134000	175109970	2935	2940	2940	2935	909
392	20240926	133900	172437555	2935	2935	2935	2935	0
393	20240926	133800	172437555	2935	2935	2940	2935	3078
394	20240926	133700	163403620	2935	2930	2935	2930	709
395	20240926	133600	161325250	2935	2935	2935	2935	0
396	20240926	133500	161325250	2935	2935	2935	2930	438
397	20240926	133400	160039760	2935	2935	2935	2935	310
398	20240926	133300	159129910	2935	2935	2935	2935	0
399	20240926	133200	159129910	2935	2935	2935	2935	9
400	20240926	133100	159103495	2940	2935	2940	2935	2627
401	20240926	133000	151390500	2935	2935	2935	2935	9
402	20240926	132900	151364085	2935	2935	2935	2935	50
403	20240926	132800	151217335	2940	2940	2940	2940	500
404	20240926	132700	149747335	2935	2940	2940	2935	13
405	20240926	132600	149709160	2935	2935	2935	2935	28
406	20240926	132500	149626980	2935	2935	2935	2935	0
407	20240926	132400	149626980	2935	2935	2940	2935	286
408	20240926	132300	148787335	2935	2935	2935	2935	9
409	20240926	132200	148760920	2935	2935	2935	2935	0
410	20240926	132100	148760920	2935	2935	2935	2935	254
411	20240926	132000	148015430	2935	2935	2935	2935	0
412	20240926	131900	148015430	2935	2935	2935	2935	9
413	20240926	131800	147989015	2935	2935	2935	2935	114
414	20240926	131700	147654425	2935	2935	2935	2935	0
415	20240926	131600	147654425	2935	2935	2935	2935	8
416	20240926	131500	147630945	2940	2935	2940	2935	249
417	20240926	131400	146898930	2935	2935	2935	2935	0
418	20240926	131300	146898930	2935	2935	2935	2935	509
419	20240926	131200	145405015	2940	2935	2940	2935	609
420	20240926	131100	143614600	2935	2935	2935	2935	0
421	20240926	131000	143614600	2935	2935	2935	2935	9
422	20240926	130900	143588185	2935	2935	2935	2935	1588
423	20240926	130800	138927405	2935	2930	2935	2930	534
424	20240926	130700	137362685	2930	2935	2935	2930	9
425	20240926	130600	137336310	2935	2935	2935	2935	0
426	20240926	130500	137336310	2935	2935	2935	2930	222
427	20240926	130400	136684785	2935	2930	2935	2930	89
428	20240926	130300	136423665	2930	2930	2930	2930	0
429	20240926	130200	136423665	2930	2935	2935	2930	13
430	20240926	130100	136385555	2930	2930	2930	2930	277
431	20240926	130000	135573945	2930	2930	2930	2930	9
432	20240926	125900	135547575	2930	2930	2930	2930	8
433	20240926	125800	135524135	2930	2930	2930	2930	0
434	20240926	125700	135524135	2930	2930	2930	2930	9
435	20240926	125600	135497765	2930	2930	2930	2930	9
436	20240926	125500	135471395	2930	2930	2930	2930	0
437	20240926	125400	135471395	2930	2930	2930	2930	9
438	20240926	125300	135445025	2930	2935	2935	2930	177
439	20240926	125200	134926070	2935	2935	2935	2935	500
440	20240926	125100	133458570	2930	2930	2930	2930	24
441	20240926	125000	133388250	2930	2930	2930	2930	7
442	20240926	124900	133367740	2930	2930	2930	2930	92
443	20240926	124800	133098180	2925	2930	2930	2925	118
444	20240926	124700	132752485	2930	2930	2930	2930	19
445	20240926	124600	132696815	2930	2930	2930	2930	20
446	20240926	124500	132638215	2935	2930	2935	2930	10
447	20240926	124400	132608910	2930	2930	2930	2930	210
448	20240926	124300	131993610	2925	2925	2925	2925	9
449	20240926	124200	131967285	2925	2925	2925	2925	9
450	20240926	124100	131940960	2930	2930	2930	2930	400
451	20240926	124000	130768960	2920	2925	2925	2920	9
452	20240926	123900	130742640	2920	2920	2920	2920	2
453	20240926	123800	130736800	2925	2925	2925	2925	480
454	20240926	123700	129332800	2925	2920	2925	2920	23
455	20240926	123600	129265570	2920	2920	2920	2920	0
456	20240926	123500	129265570	2920	2925	2925	2920	1424
457	20240926	123400	125100415	2925	2925	2925	2925	9
458	20240926	123300	125074090	2925	2925	2925	2925	0
459	20240926	123200	125074090	2925	2930	2930	2925	10
460	20240926	123100	125044835	2925	2925	2925	2925	8
461	20240926	123000	125021435	2925	2925	2925	2925	100
462	20240926	122900	124728935	2925	2925	2925	2925	9
463	20240926	122800	124702610	2925	2925	2925	2925	0
464	20240926	122700	124702610	2925	2925	2925	2925	9
465	20240926	122600	124676285	2925	2925	2925	2925	509
466	20240926	122500	123187460	2925	2925	2925	2925	0
467	20240926	122400	123187460	2925	2930	2930	2925	18
468	20240926	122300	123134805	2925	2925	2925	2925	9
469	20240926	122200	123108480	2930	2930	2930	2930	0
470	20240926	122100	123108480	2930	2925	2930	2925	25
471	20240926	122000	123035345	2935	2935	2935	2935	0
472	20240926	121900	123035345	2935	2930	2935	2930	593
473	20240926	121800	121295335	2930	2930	2930	2930	0
474	20240926	121700	121295335	2930	2930	2930	2930	0
475	20240926	121600	121295335	2930	2930	2935	2930	371
476	20240926	121500	120208300	2925	2925	2925	2925	9
477	20240926	121400	120181975	2930	2930	2930	2930	10
478	20240926	121300	120152675	2925	2925	2925	2925	9
479	20240926	121200	120126350	2930	2925	2930	2925	808
480	20240926	121100	117759450	2925	2925	2925	2925	0
481	20240926	121000	117759450	2925	2925	2925	2925	9
482	20240926	120900	117733125	2930	2930	2930	2930	51
483	20240926	120800	117583695	2925	2925	2925	2925	231
484	20240926	120700	116908020	2925	2920	2925	2920	141
485	20240926	120600	116495640	2925	2920	2925	2920	183
486	20240926	120500	115960970	2920	2920	2920	2920	9
487	20240926	120400	115934690	2920	2920	2920	2920	20
488	20240926	120300	115876290	2920	2925	2925	2920	132
489	20240926	120200	115490690	2920	2920	2920	2920	8
490	20240926	120100	115467330	2920	2920	2920	2920	9
491	20240926	120000	115441050	2925	2925	2925	2925	2
492	20240926	115900	115435200	2925	2925	2925	2925	2
493	20240926	115800	115429350	2930	2925	2930	2925	10
494	20240926	115700	115400095	2925	2925	2925	2925	0
495	20240926	115600	115400095	2925	2925	2925	2925	9
496	20240926	115500	115373770	2920	2920	2920	2920	1
497	20240926	115400	115370850	2925	2925	2925	2925	1582
498	20240926	115300	110743500	2925	2915	2925	2915	874
499	20240926	115200	108191230	2920	2920	2920	2920	2
500	20240926	115100	108185390	2915	2920	2920	2915	462
501	20240926	115000	106836395	2920	2920	2920	2920	9
502	20240926	114900	106810115	2920	2920	2920	2920	30
503	20240926	114800	106722515	2920	2925	2925	2920	809
504	20240926	114700	104356235	2920	2920	2920	2920	0
505	20240926	114600	104356235	2920	2920	2920	2920	9
506	20240926	114500	104329955	2925	2920	2925	2920	14
507	20240926	114400	104289050	2920	2920	2920	2920	0
508	20240926	114300	104289050	2920	2920	2920	2920	8
509	20240926	114200	104265690	2920	2920	2920	2920	49
510	20240926	114100	104122610	2920	2920	2920	2920	0
511	20240926	114000	104122610	2920	2920	2920	2920	39
512	20240926	113900	104008730	2920	2920	2920	2920	54
513	20240926	113800	103851050	2920	2920	2920	2920	0
514	20240926	113700	103851050	2920	2920	2920	2920	9
515	20240926	113600	103824770	2920	2920	2920	2920	0
516	20240926	113500	103824770	2920	2925	2925	2920	14
517	20240926	113400	103783865	2920	2920	2920	2920	15
518	20240926	113300	103740065	2925	2925	2925	2925	3
519	20240926	113200	103731290	2920	2920	2920	2920	9
520	20240926	113100	103705010	2925	2915	2925	2915	385
521	20240926	113000	102580660	2920	2920	2920	2920	600
522	20240926	112900	100828660	2915	2915	2915	2915	9
523	20240926	112800	100802425	2915	2915	2915	2915	9
524	20240926	112700	100776190	2920	2920	2920	2920	500
525	20240926	112600	99316190	2915	2915	2915	2915	9
526	20240926	112500	99289955	2915	2915	2915	2915	0
527	20240926	112400	99289955	2915	2920	2920	2915	9
528	20240926	112300	99263715	2925	2925	2925	2925	0
529	20240926	112200	99263715	2925	2920	2925	2920	126
530	20240926	112100	98895790	2920	2920	2920	2920	9
531	20240926	112000	98869510	2920	2920	2920	2920	9
532	20240926	111900	98843230	2920	2915	2920	2915	18
533	20240926	111800	98790720	2915	2915	2915	2915	9
534	20240926	111700	98764485	2915	2915	2915	2915	0
535	20240926	111600	98764485	2915	2915	2915	2915	9
536	20240926	111500	98738250	2920	2920	2920	2920	0
537	20240926	111400	98738250	2920	2920	2920	2920	7
538	20240926	111300	98717810	2915	2915	2915	2915	9
539	20240926	111200	98691575	2920	2920	2920	2920	2
540	20240926	111100	98685735	2920	2920	2920	2920	9
541	20240926	111000	98659455	2915	2915	2915	2915	10
542	20240926	110900	98630305	2920	2920	2920	2915	1704
543	20240926	110800	93660580	2920	2920	2920	2920	10
544	20240926	110700	93631380	2925	2915	2925	2915	197
545	20240926	110600	93055685	2915	2915	2915	2915	0
546	20240926	110500	93055685	2915	2920	2920	2915	20
547	20240926	110400	92997325	2920	2920	2920	2920	159
548	20240926	110300	92533045	2920	2920	2920	2920	114
549	20240926	110200	92200165	2920	2920	2920	2920	9
550	20240926	110100	92173885	2920	2920	2925	2920	23
551	20240926	110000	92106675	2920	2920	2920	2920	0
552	20240926	105900	92106675	2920	2920	2920	2920	9
553	20240926	105800	92080395	2925	2920	2925	2920	29
554	20240926	105700	91995615	2925	2925	2925	2925	0
555	20240926	105600	91995615	2925	2925	2925	2925	0
556	20240926	105500	91995615	2925	2925	2925	2925	153
557	20240926	105400	91548090	2920	2920	2920	2920	9
558	20240926	105300	91521810	2925	2920	2925	2920	49
559	20240926	105200	91378530	2920	2920	2920	2920	0
560	20240926	105100	91378530	2920	2925	2925	2920	66
561	20240926	105000	91185775	2920	2920	2920	2920	8
562	20240926	104900	91162415	2925	2925	2925	2925	0
563	20240926	104800	91162415	2925	2925	2925	2925	0
564	20240926	104700	91162415	2925	2925	2925	2925	400
565	20240926	104600	89992415	2915	2915	2915	2915	0
566	20240926	104500	89992415	2915	2915	2915	2915	0
567	20240926	104400	89992415	2915	2915	2915	2915	0
568	20240926	104300	89992415	2915	2915	2925	2915	185
569	20240926	104200	89453090	2925	2925	2925	2925	0
570	20240926	104100	89453090	2925	2925	2925	2925	0
571	20240926	104000	89453090	2925	2925	2925	2925	3
572	20240926	103900	89444315	2910	2910	2910	2910	100
573	20240926	103800	89153315	2910	2920	2920	2910	500
574	20240926	103700	87696260	2920	2920	2920	2920	0
575	20240926	103600	87696260	2920	2920	2920	2920	120
576	20240926	103500	87345860	2920	2920	2920	2920	62
577	20240926	103400	87164820	2920	2920	2920	2920	3
578	20240926	103300	87156060	2915	2915	2915	2915	100
579	20240926	103200	86864560	2915	2915	2915	2915	237
580	20240926	103100	86173705	2915	2920	2920	2915	46
581	20240926	103000	86039610	2925	2925	2925	2925	0
582	20240926	102900	86039610	2925	2925	2925	2925	1071
583	20240926	102800	82906935	2920	2920	2920	2920	19
584	20240926	102700	82851455	2920	2920	2920	2920	0
585	20240926	102600	82851455	2920	2920	2920	2920	467
586	20240926	102500	81487815	2915	2915	2915	2915	10
587	20240926	102400	81458665	2915	2915	2915	2915	0
588	20240926	102300	81458665	2915	2915	2915	2915	68
589	20240926	102200	81260445	2920	2920	2920	2920	0
590	20240926	102100	81260445	2920	2920	2920	2920	266
591	20240926	102000	80483725	2920	2920	2920	2920	2
592	20240926	101900	80477885	2920	2920	2920	2920	1
593	20240926	101800	80474965	2910	2910	2910	2910	0
594	20240926	101700	80474965	2910	2920	2920	2910	2
595	20240926	101600	80469135	2915	2915	2915	2915	0
596	20240926	101500	80469135	2915	2910	2915	2910	41
597	20240926	101400	80349625	2910	2910	2910	2910	0
598	20240926	101300	80349625	2910	2910	2910	2910	0
599	20240926	101200	80349625	2910	2910	2910	2910	1
600	20240926	101100	80346715	2915	2915	2915	2915	0
601	20240926	101000	80346715	2915	2915	2915	2915	6
602	20240926	100900	80329225	2915	2915	2915	2915	2
603	20240926	100800	80323395	2915	2915	2915	2915	5
604	20240926	100700	80308820	2915	2920	2920	2915	447
605	20240926	100600	79004580	2925	2925	2925	2925	200
606	20240926	100500	78419580	2925	2925	2925	2925	110
607	20240926	100400	78097830	2925	2925	2925	2925	460
608	20240926	100300	76752330	2930	2925	2930	2925	1173
609	20240926	100200	73319040	2925	2925	2925	2925	1204
610	20240926	100100	69797340	2925	2925	2925	2925	9
611	20240926	100000	69771015	2920	2920	2920	2920	0
612	20240926	095900	69771015	2920	2920	2920	2920	0
613	20240926	095800	69771015	2920	2910	2920	2910	1335
614	20240926	095700	65875470	2910	2910	2910	2910	0
615	20240926	095600	65875470	2910	2910	2910	2910	8
616	20240926	095500	65852190	2905	2905	2905	2905	0
617	20240926	095400	65852190	2905	2905	2905	2905	0
618	20240926	095300	65852190	2905	2905	2905	2905	657
619	20240926	095200	63943605	2905	2905	2905	2905	1
620	20240926	095100	63940700	2900	2900	2900	2900	0
621	20240926	095000	63940700	2900	2900	2900	2900	0
622	20240926	094900	63940700	2900	2900	2900	2900	33
623	20240926	094800	63845000	2910	2910	2910	2910	0
624	20240926	094700	63845000	2910	2910	2910	2910	1
625	20240926	094600	63842090	2910	2910	2910	2905	980
626	20240926	094500	60990630	2910	2910	2910	2910	0
627	20240926	094400	60990630	2910	2910	2910	2910	0
628	20240926	094300	60990630	2910	2910	2910	2910	96
629	20240926	094200	60711270	2915	2915	2915	2915	2
630	20240926	094100	60705440	2915	2910	2915	2910	43
631	20240926	094000	60580100	2910	2915	2915	2910	163
632	20240926	093900	60105720	2910	2910	2910	2910	330
633	20240926	093800	59145420	2905	2905	2905	2905	348
634	20240926	093700	58134480	2905	2905	2905	2905	37
635	20240926	093600	58026995	2905	2905	2905	2905	200
636	20240926	093500	57445995	2905	2905	2905	2905	30
637	20240926	093400	57358845	2900	2905	2905	2900	1053
638	20240926	093300	54303415	2905	2905	2905	2900	251
639	20240926	093200	53575260	2905	2895	2905	2895	208
640	20240926	093100	52973020	2905	2895	2905	2895	651
641	20240926	093000	51087365	2905	2905	2905	2905	9
642	20240926	092900	51061220	2905	2905	2905	2905	1
643	20240926	092800	51058315	2895	2895	2895	2895	0
644	20240926	092700	51058315	2895	2890	2895	2890	446
645	20240926	092600	49768645	2890	2890	2890	2890	373
646	20240926	092500	48690675	2895	2905	2905	2890	3311
647	20240926	092400	39104010	2900	2910	2910	2900	4072
648	20240926	092300	27278510	2910	2910	2910	2910	35
649	20240926	092200	27176660	2905	2910	2910	2905	633
650	20240926	092100	25334635	2915	2915	2915	2915	337
651	20240926	092000	24352280	2915	2920	2920	2915	647
652	20240926	091900	22466270	2925	2925	2925	2925	3
653	20240926	091800	22457495	2925	2925	2925	2925	0
654	20240926	091700	22457495	2925	2925	2925	2925	0
655	20240926	091600	22457495	2925	2930	2930	2905	4252
656	20240926	091500	10060225	2935	2935	2935	2935	8
657	20240926	091400	10036745	2935	2935	2935	2935	100
658	20240926	091300	9743245	2935	2935	2935	2935	3
659	20240926	091200	9734440	2940	2940	2940	2940	0
660	20240926	091100	9734440	2940	2940	2940	2940	0
661	20240926	091000	9734440	2940	2940	2940	2940	31
662	20240926	090900	9643300	2925	2925	2940	2925	237
663	20240926	090800	8949950	2925	2925	2925	2925	0
664	20240926	090700	8949950	2925	2925	2925	2925	300
665	20240926	090600	8072450	2935	2940	2940	2935	270
666	20240926	090500	7279990	2940	2930	2940	2915	917
667	20240926	090400	4599940	2935	2935	2935	2935	50
668	20240926	090300	4453190	2940	2940	2940	2940	21
669	20240926	090200	4391450	2940	2935	2940	2935	606
670	20240926	090100	2612570	2930	2930	2930	2930	59
671	20240926	090000	2439700	2930	2925	2930	2925	834