KissMeData/028080/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191200	481156120	2970	2970	2970	2970	4575
3	20240927	191100	481156120	2970	2970	2970	2970	0
4	20240927	191000	481156120	2970	2970	2970	2970	0
5	20240927	190900	481156120	2970	2970	2970	2970	0
6	20240927	190800	481156120	2970	2970	2970	2970	0
7	20240927	190700	481156120	2970	2970	2970	2970	0
8	20240927	190600	481156120	2970	2970	2970	2970	0
9	20240927	190500	481156120	2970	2970	2970	2970	0
10	20240927	190400	481156120	2970	2970	2970	2970	0
11	20240927	190300	481156120	2970	2970	2970	2970	0
12	20240927	190200	481156120	2970	2970	2970	2970	0
13	20240927	190100	481156120	2970	2970	2970	2970	0
14	20240927	190000	481156120	2970	2970	2970	2970	0
15	20240927	185900	481156120	2970	2970	2970	2970	0
16	20240927	185800	481156120	2970	2970	2970	2970	0
17	20240927	185700	481156120	2970	2970	2970	2970	0
18	20240927	185600	481156120	2970	2970	2970	2970	0
19	20240927	185500	481156120	2970	2970	2970	2970	0
20	20240927	185400	481156120	2970	2970	2970	2970	0
21	20240927	185300	481156120	2970	2970	2970	2970	0
22	20240927	185200	481156120	2970	2970	2970	2970	0
23	20240927	185100	481156120	2970	2970	2970	2970	0
24	20240927	185000	481156120	2970	2970	2970	2970	0
25	20240927	184900	481156120	2970	2970	2970	2970	0
26	20240927	184800	481156120	2970	2970	2970	2970	0
27	20240927	184700	481156120	2970	2970	2970	2970	0
28	20240927	184600	481156120	2970	2970	2970	2970	0
29	20240927	184500	481156120	2970	2970	2970	2970	0
30	20240927	184400	481156120	2970	2970	2970	2970	0
31	20240927	184300	481156120	2970	2970	2970	2970	0
32	20240927	184200	481156120	2970	2970	2970	2970	4575
33	20240927	184100	481156120	2970	2970	2970	2970	0
34	20240927	184000	481156120	2970	2970	2970	2970	0
35	20240927	183900	481156120	2970	2970	2970	2970	0
36	20240927	183800	481156120	2970	2970	2970	2970	0
37	20240927	183700	481156120	2970	2970	2970	2970	0
38	20240927	183600	481156120	2970	2970	2970	2970	0
39	20240927	183500	481156120	2970	2970	2970	2970	0
40	20240927	183400	481156120	2970	2970	2970	2970	0
41	20240927	183300	481156120	2970	2970	2970	2970	0
42	20240927	183200	481156120	2970	2970	2970	2970	0
43	20240927	183100	481156120	2970	2970	2970	2970	0
44	20240927	183000	481156120	2970	2970	2970	2970	0
45	20240927	182900	481156120	2970	2970	2970	2970	0
46	20240927	182800	481156120	2970	2970	2970	2970	0
47	20240927	182700	481156120	2970	2970	2970	2970	0
48	20240927	182600	481156120	2970	2970	2970	2970	0
49	20240927	182500	481156120	2970	2970	2970	2970	0
50	20240927	182400	481156120	2970	2970	2970	2970	0
51	20240927	182300	481156120	2970	2970	2970	2970	0
52	20240927	182200	481156120	2970	2970	2970	2970	0
53	20240927	182100	481156120	2970	2970	2970	2970	0
54	20240927	182000	481156120	2970	2970	2970	2970	0
55	20240927	181900	481156120	2970	2970	2970	2970	0
56	20240927	181800	481156120	2970	2970	2970	2970	0
57	20240927	181700	481156120	2970	2970	2970	2970	0
58	20240927	181600	481156120	2970	2970	2970	2970	0
59	20240927	181500	481156120	2970	2970	2970	2970	0
60	20240927	181400	481156120	2970	2970	2970	2970	0
61	20240927	181300	481156120	2970	2970	2970	2970	0
62	20240927	181200	481156120	2970	2970	2970	2970	4575
63	20240927	181100	481156120	2970	2970	2970	2970	0
64	20240927	181000	481156120	2970	2970	2970	2970	0
65	20240927	180900	481156120	2970	2970	2970	2970	0
66	20240927	180800	481156120	2970	2970	2970	2970	0
67	20240927	180700	481156120	2970	2970	2970	2970	0
68	20240927	180600	481156120	2970	2970	2970	2970	0
69	20240927	180500	481156120	2970	2970	2970	2970	0
70	20240927	180400	481156120	2970	2970	2970	2970	0
71	20240927	180300	481156120	2970	2970	2970	2970	0
72	20240927	180200	481156120	2970	2970	2970	2970	0
73	20240927	180100	481156120	2970	2970	2970	2970	0
74	20240927	180000	481156120	2970	2970	2970	2970	0
75	20240927	175900	481156120	2970	2970	2970	2970	0
76	20240927	175800	481156120	2970	2970	2970	2970	0
77	20240927	175700	481156120	2970	2970	2970	2970	0
78	20240927	175600	481156120	2970	2970	2970	2970	0
79	20240927	175500	481156120	2970	2970	2970	2970	0
80	20240927	175400	481156120	2970	2970	2970	2970	0
81	20240927	175300	481156120	2970	2970	2970	2970	0
82	20240927	175200	481156120	2970	2970	2970	2970	0
83	20240927	175100	481156120	2970	2970	2970	2970	0
84	20240927	175000	481156120	2970	2970	2970	2970	0
85	20240927	174900	481156120	2970	2970	2970	2970	0
86	20240927	174800	481156120	2970	2970	2970	2970	0
87	20240927	174700	481156120	2970	2970	2970	2970	0
88	20240927	174600	481156120	2970	2970	2970	2970	0
89	20240927	174500	481156120	2970	2970	2970	2970	0
90	20240927	174400	481156120	2970	2970	2970	2970	0
91	20240927	174300	481156120	2970	2970	2970	2970	0
92	20240927	174200	481156120	2970	2970	2970	2970	4575
93	20240927	174100	481156120	2970	2970	2970	2970	0
94	20240927	174000	481156120	2970	2970	2970	2970	0
95	20240927	173900	481156120	2970	2970	2970	2970	0
96	20240927	173800	481156120	2970	2970	2970	2970	0
97	20240927	173700	481156120	2970	2970	2970	2970	0
98	20240927	173600	481156120	2970	2970	2970	2970	0
99	20240927	173500	481156120	2970	2970	2970	2970	0
100	20240927	173400	481156120	2970	2970	2970	2970	0
101	20240927	173300	481156120	2970	2970	2970	2970	0
102	20240927	173200	481156120	2970	2970	2970	2970	0
103	20240927	173100	481156120	2970	2970	2970	2970	0
104	20240927	173000	481156120	2970	2970	2970	2970	0
105	20240927	172900	481156120	2970	2970	2970	2970	0
106	20240927	172800	481156120	2970	2970	2970	2970	0
107	20240927	172700	481156120	2970	2970	2970	2970	0
108	20240927	172600	481156120	2970	2970	2970	2970	0
109	20240927	172500	481156120	2970	2970	2970	2970	0
110	20240927	172400	481156120	2970	2970	2970	2970	0
111	20240927	172300	481156120	2970	2970	2970	2970	0
112	20240927	172200	481156120	2970	2970	2970	2970	0
113	20240927	172100	481156120	2970	2970	2970	2970	0
114	20240927	172000	481156120	2970	2970	2970	2970	0
115	20240927	171900	481156120	2970	2970	2970	2970	0
116	20240927	171800	481156120	2970	2970	2970	2970	0
117	20240927	171700	481156120	2970	2970	2970	2970	0
118	20240927	171600	481156120	2970	2970	2970	2970	0
119	20240927	171500	481156120	2970	2970	2970	2970	0
120	20240927	171400	481156120	2970	2970	2970	2970	0
121	20240927	171300	481156120	2970	2970	2970	2970	0
122	20240927	171200	481156120	2970	2970	2970	2970	4575
123	20240927	171100	481156120	2970	2970	2970	2970	0
124	20240927	171000	481156120	2970	2970	2970	2970	0
125	20240927	170900	481156120	2970	2970	2970	2970	0
126	20240927	170800	481156120	2970	2970	2970	2970	0
127	20240927	170700	481156120	2970	2970	2970	2970	0
128	20240927	170600	481156120	2970	2970	2970	2970	0
129	20240927	170500	481156120	2970	2970	2970	2970	0
130	20240927	170400	481156120	2970	2970	2970	2970	0
131	20240927	170300	481156120	2970	2970	2970	2970	0
132	20240927	170200	481156120	2970	2970	2970	2970	0
133	20240927	170100	481156120	2970	2970	2970	2970	0
134	20240927	170000	481156120	2970	2970	2970	2970	0
135	20240927	165900	481156120	2970	2970	2970	2970	0
136	20240927	165800	481156120	2970	2970	2970	2970	0
137	20240927	165700	481156120	2970	2970	2970	2970	0
138	20240927	165600	481156120	2970	2970	2970	2970	0
139	20240927	165500	481156120	2970	2970	2970	2970	0
140	20240927	165400	481156120	2970	2970	2970	2970	0
141	20240927	165300	481156120	2970	2970	2970	2970	0
142	20240927	165200	481156120	2970	2970	2970	2970	0
143	20240927	165100	481156120	2970	2970	2970	2970	0
144	20240927	165000	481156120	2970	2970	2970	2970	0
145	20240927	164900	481156120	2970	2970	2970	2970	0
146	20240927	164800	481156120	2970	2970	2970	2970	0
147	20240927	164700	481156120	2970	2970	2970	2970	0
148	20240927	164600	481156120	2970	2970	2970	2970	0
149	20240927	164500	481156120	2970	2970	2970	2970	0
150	20240927	164400	481156120	2970	2970	2970	2970	0
151	20240927	164300	481156120	2970	2970	2970	2970	0
152	20240927	164200	481156120	2970	2970	2970	2970	4575
153	20240927	164100	481156120	2970	2970	2970	2970	0
154	20240927	164000	481156120	2970	2970	2970	2970	0
155	20240927	163900	481156120	2970	2970	2970	2970	0
156	20240927	163800	481156120	2970	2970	2970	2970	0
157	20240927	163700	481156120	2970	2970	2970	2970	0
158	20240927	163600	481156120	2970	2970	2970	2970	0
159	20240927	163500	481156120	2970	2970	2970	2970	0
160	20240927	163400	481156120	2970	2970	2970	2970	0
161	20240927	163300	481156120	2970	2970	2970	2970	0
162	20240927	163200	481156120	2970	2970	2970	2970	0
163	20240927	163100	481156120	2970	2970	2970	2970	0
164	20240927	163000	481156120	2970	2970	2970	2970	0
165	20240927	162900	481156120	2970	2970	2970	2970	0
166	20240927	162800	481156120	2970	2970	2970	2970	0
167	20240927	162700	481156120	2970	2970	2970	2970	0
168	20240927	162600	481156120	2970	2970	2970	2970	0
169	20240927	162500	481156120	2970	2970	2970	2970	0
170	20240927	162400	481156120	2970	2970	2970	2970	0
171	20240927	162300	481156120	2970	2970	2970	2970	0
172	20240927	162200	481156120	2970	2970	2970	2970	0
173	20240927	162100	481156120	2970	2970	2970	2970	0
174	20240927	162000	481156120	2970	2970	2970	2970	0
175	20240927	161900	481156120	2970	2970	2970	2970	0
176	20240927	161800	481156120	2970	2970	2970	2970	0
177	20240927	161700	481156120	2970	2970	2970	2970	0
178	20240927	161600	481156120	2970	2970	2970	2970	0
179	20240927	161500	481156120	2970	2970	2970	2970	0
180	20240927	161400	481156120	2970	2970	2970	2970	0
181	20240927	161300	481156120	2970	2970	2970	2970	0
182	20240927	161200	481156120	2970	2970	2970	2970	4575
183	20240927	161100	481156120	2970	2970	2970	2970	0
184	20240927	161000	481156120	2970	2970	2970	2970	0
185	20240927	160900	481156120	2970	2970	2970	2970	0
186	20240927	160800	481156120	2970	2970	2970	2970	0
187	20240927	160700	481156120	2970	2970	2970	2970	0
188	20240927	160600	481156120	2970	2970	2970	2970	0
189	20240927	160500	481156120	2970	2970	2970	2970	0
190	20240927	160400	481156120	2970	2970	2970	2970	0
191	20240927	160300	481156120	2970	2970	2970	2970	0
192	20240927	160200	481156120	2970	2970	2970	2970	0
193	20240927	160100	481156120	2970	2970	2970	2970	0
194	20240927	160000	481156120	2970	2970	2970	2970	0
195	20240927	155900	481156120	2970	2970	2970	2970	0
196	20240927	155800	481156120	2970	2970	2970	2970	0
197	20240927	155700	481156120	2970	2970	2970	2970	0
198	20240927	155600	481156120	2970	2970	2970	2970	0
199	20240927	155500	481156120	2970	2970	2970	2970	0
200	20240927	155400	481156120	2970	2970	2970	2970	0
201	20240927	155300	481156120	2970	2970	2970	2970	0
202	20240927	155200	481156120	2970	2970	2970	2970	0
203	20240927	155100	481156120	2970	2970	2970	2970	0
204	20240927	155000	481156120	2970	2970	2970	2970	0
205	20240927	154900	481156120	2970	2970	2970	2970	0
206	20240927	154800	481156120	2970	2970	2970	2970	0
207	20240927	154700	481156120	2970	2970	2970	2970	0
208	20240927	154600	481156120	2970	2970	2970	2970	0
209	20240927	154500	481156120	2970	2970	2970	2970	0
210	20240927	154400	481156120	2970	2970	2970	2970	0
211	20240927	154300	481156120	2970	2970	2970	2970	0
212	20240927	154200	481156120	2970	2970	2970	2970	4575
213	20240927	154100	481156120	2970	2970	2970	2970	0
214	20240927	154000	481156120	2970	2970	2970	2970	0
215	20240927	153900	481156120	2970	2970	2970	2970	0
216	20240927	153800	481156120	2970	2970	2970	2970	0
217	20240927	153700	481156120	2970	2970	2970	2970	0
218	20240927	153600	481156120	2970	2970	2970	2970	0
219	20240927	153500	481156120	2970	2970	2970	2970	0
220	20240927	153400	481156120	2970	2970	2970	2970	0
221	20240927	153300	481156120	2970	2970	2970	2970	0
222	20240927	153200	481156120	2970	2970	2970	2970	0
223	20240927	153100	481156120	2970	2970	2970	2970	0
224	20240927	153000	481156120	2970	2970	2970	2970	4575
225	20240927	152900	467568370	2970	2970	2970	2970	0
226	20240927	152800	467568370	2970	2970	2970	2970	0
227	20240927	152700	467568370	2970	2970	2970	2970	0
228	20240927	152600	467568370	2970	2970	2970	2970	0
229	20240927	152500	467568370	2970	2970	2970	2970	0
230	20240927	152400	467568370	2970	2970	2970	2970	0
231	20240927	152300	467568370	2970	2970	2970	2970	0
232	20240927	152200	467568370	2970	2970	2970	2970	0
233	20240927	152100	467568370	2970	2970	2970	2970	0
234	20240927	152000	467568370	2970	2970	2970	2970	0
235	20240927	151900	467568370	2970	2985	2985	2970	432
236	20240927	151800	466282900	2970	2970	2985	2970	309
237	20240927	151700	465365155	2970	2975	2985	2970	1038
238	20240927	151600	462279320	2975	2975	2985	2975	262
239	20240927	151500	461497970	2985	2985	2985	2985	1795
240	20240927	151400	456139895	3000	3010	3010	2985	2066
241	20240927	151300	449943835	3020	3020	3020	3000	2254
242	20240927	151200	443175385	3020	3020	3020	3020	862
243	20240927	151100	440572145	3000	3020	3020	3000	1137
244	20240927	151000	437156070	3020	3020	3025	3020	1533
245	20240927	150900	432525495	3005	3010	3010	3000	2537
246	20240927	150800	424908565	3010	3010	3010	3010	44
247	20240927	150700	424776125	3025	3025	3025	3020	323
248	20240927	150600	423799250	3025	3020	3025	3020	1814
249	20240927	150500	418317110	3020	3020	3020	3020	0
250	20240927	150400	418317110	3020	3010	3020	3010	1410
251	20240927	150300	414060640	3010	2995	3010	2995	2485
252	20240927	150200	406587355	2995	2995	2995	2995	862
253	20240927	150100	404005665	3005	3005	3010	3005	534
254	20240927	150000	402400665	3000	2995	3000	2995	359
255	20240927	145900	401324250	2995	2985	2995	2985	756
256	20240927	145800	399062910	2985	2980	2985	2980	73
257	20240927	145700	398845360	2985	2985	2985	2985	0
258	20240927	145600	398845360	2985	2970	2985	2970	594
259	20240927	145500	397075815	2975	2975	2975	2975	1
260	20240927	145400	397072840	2960	2975	2975	2960	11113
261	20240927	145300	364149070	2980	2980	2980	2980	301
262	20240927	145200	363252090	2985	2985	2985	2985	54
263	20240927	145100	363090900	2985	2985	2985	2985	3
264	20240927	145000	363081945	2995	2995	2995	2995	0
265	20240927	144900	363081945	2995	2995	2995	2995	0
266	20240927	144800	363081945	2995	2995	2995	2995	0
267	20240927	144700	363081945	2995	2995	2995	2995	0
268	20240927	144600	363081945	2995	2995	2995	2995	0
269	20240927	144500	363081945	2995	2990	3000	2985	352
270	20240927	144400	362030435	2990	2990	2990	2990	300
271	20240927	144300	361133435	3000	3000	3000	3000	0
272	20240927	144200	361133435	3000	3000	3000	3000	0
273	20240927	144100	361133435	3000	3000	3000	3000	0
274	20240927	144000	361133435	3000	2995	3000	2995	400
275	20240927	143900	359933460	2975	3000	3000	2975	404
276	20240927	143800	358730060	2985	2980	3000	2970	3632
277	20240927	143700	347865865	2985	2970	2985	2970	1596
278	20240927	143600	343121450	2970	2970	2970	2970	0
279	20240927	143500	343121450	2970	2970	2970	2970	0
280	20240927	143400	343121450	2970	2970	2970	2970	0
281	20240927	143300	343121450	2970	2970	2970	2970	0
282	20240927	143200	343121450	2970	2970	2970	2970	0
283	20240927	143100	343121450	2970	2970	2970	2970	0
284	20240927	143000	343121450	2970	2965	2970	2965	2
285	20240927	142900	343115515	2965	2965	2965	2965	53
286	20240927	142800	342958370	2975	2975	2975	2975	0
287	20240927	142700	342958370	2975	2975	2975	2975	10
288	20240927	142600	342928620	2975	2975	2975	2955	276
289	20240927	142500	342112820	2975	2975	2975	2975	10
290	20240927	142400	342083070	2960	2960	2960	2960	2867
291	20240927	142300	333596750	2980	2980	2980	2980	0
292	20240927	142200	333596750	2980	2980	2980	2980	176
293	20240927	142100	333072270	2980	2980	2980	2980	342
294	20240927	142000	332053110	2985	2970	2985	2970	4400
295	20240927	141900	318977450	2970	2970	2970	2955	439
296	20240927	141800	317674510	2970	2970	2970	2970	134
297	20240927	141700	317276530	2965	3010	3010	2950	2499
298	20240927	141600	309848730	3010	3040	3045	2985	2682
299	20240927	141500	301781130	3045	2955	3045	2955	9075
300	20240927	141400	274487160	2945	2945	2945	2945	334
301	20240927	141300	273503530	2940	2940	2940	2940	5
302	20240927	141200	273488830	2940	2940	2940	2940	1789
303	20240927	141100	268229170	2940	2940	2940	2940	30
304	20240927	141000	268140970	2940	2940	2940	2940	33
305	20240927	140900	268043950	2945	2940	2945	2940	155
306	20240927	140800	267588245	2945	2945	2945	2945	13
307	20240927	140700	267549960	2955	2955	2955	2955	0
308	20240927	140600	267549960	2955	2955	2955	2955	0
309	20240927	140500	267549960	2955	2955	2955	2955	0
310	20240927	140400	267549960	2955	2955	2955	2955	0
311	20240927	140300	267549960	2955	2955	2955	2955	0
312	20240927	140200	267549960	2955	2955	2955	2955	0
313	20240927	140100	267549960	2955	2940	2955	2935	676
314	20240927	140000	265558180	2955	2955	2955	2955	0
315	20240927	135900	265558180	2955	2955	2955	2955	0
316	20240927	135800	265558180	2955	2955	2955	2955	0
317	20240927	135700	265558180	2955	2955	2955	2955	1
318	20240927	135600	265555225	2940	2940	2940	2940	1000
319	20240927	135500	262615225	2955	2955	2955	2955	1
320	20240927	135400	262612270	2950	2950	2950	2950	1
321	20240927	135300	262609320	2955	2955	2955	2955	0
322	20240927	135200	262609320	2955	2955	2955	2955	0
323	20240927	135100	262609320	2955	2955	2955	2955	0
324	20240927	135000	262609320	2955	2955	2955	2955	0
325	20240927	134900	262609320	2955	2955	2955	2955	0
326	20240927	134800	262609320	2955	2955	2955	2955	0
327	20240927	134700	262609320	2955	2955	2955	2955	1
328	20240927	134600	262606365	2940	2940	2940	2940	0
329	20240927	134500	262606365	2940	2940	2940	2940	5
330	20240927	134400	262591665	2950	2950	2950	2950	51
331	20240927	134300	262441215	2955	2955	2955	2955	0
332	20240927	134200	262441215	2955	2955	2955	2955	0
333	20240927	134100	262441215	2955	2955	2955	2955	0
334	20240927	134000	262441215	2955	2955	2955	2955	0
335	20240927	133900	262441215	2955	2955	2955	2955	0
336	20240927	133800	262441215	2955	2955	2955	2955	0
337	20240927	133700	262441215	2955	2955	2955	2955	0
338	20240927	133600	262441215	2955	2955	2955	2955	0
339	20240927	133500	262441215	2955	2955	2955	2955	305
340	20240927	133400	261539940	2955	2955	2955	2955	0
341	20240927	133300	261539940	2955	2955	2955	2955	0
342	20240927	133200	261539940	2955	2955	2955	2955	0
343	20240927	133100	261539940	2955	2955	2955	2955	0
344	20240927	133000	261539940	2955	2955	2955	2955	0
345	20240927	132900	261539940	2955	2940	2955	2940	297
346	20240927	132800	260666735	2945	2945	2945	2945	0
347	20240927	132700	260666735	2945	2945	2945	2945	0
348	20240927	132600	260666735	2945	2945	2945	2945	46
349	20240927	132500	260531265	2955	2955	2955	2955	0
350	20240927	132400	260531265	2955	2955	2955	2955	0
351	20240927	132300	260531265	2955	2945	2955	2945	3
352	20240927	132200	260522420	2940	2940	2940	2940	603
353	20240927	132100	258749600	2940	2940	2940	2940	0
354	20240927	132000	258749600	2940	2940	2940	2940	171
355	20240927	131900	258246860	2940	2940	2940	2940	0
356	20240927	131800	258246860	2940	2940	2940	2940	0
357	20240927	131700	258246860	2940	2940	2940	2940	0
358	20240927	131600	258246860	2940	2940	2940	2940	0
359	20240927	131500	258246860	2940	2940	2940	2940	0
360	20240927	131400	258246860	2940	2940	2940	2940	0
361	20240927	131300	258246860	2940	2940	2940	2940	0
362	20240927	131200	258246860	2940	2945	2945	2940	48
363	20240927	131100	258105735	2955	2955	2955	2955	0
364	20240927	131000	258105735	2955	2955	2955	2955	1
365	20240927	130900	258102780	2940	2945	2945	2940	300
366	20240927	130800	257220740	2945	2945	2945	2945	0
367	20240927	130700	257220740	2945	2945	2945	2945	0
368	20240927	130600	257220740	2945	2945	2945	2945	1
369	20240927	130500	257217795	2945	2945	2945	2945	0
370	20240927	130400	257217795	2945	2945	2945	2945	418
371	20240927	130300	255986785	2940	2940	2940	2940	410
372	20240927	130200	254781385	2935	2935	2935	2935	0
373	20240927	130100	254781385	2935	2935	2935	2935	0
374	20240927	130000	254781385	2935	2935	2935	2935	0
375	20240927	125900	254781385	2935	2935	2935	2935	0
376	20240927	125800	254781385	2935	2935	2935	2935	0
377	20240927	125700	254781385	2935	2935	2935	2935	377
378	20240927	125600	253674890	2945	2945	2945	2945	0
379	20240927	125500	253674890	2945	2945	2945	2945	1
380	20240927	125400	253671945	2925	2940	2940	2925	390
381	20240927	125300	252531175	2925	2925	2925	2925	0
382	20240927	125200	252531175	2925	2925	2925	2925	0
383	20240927	125100	252531175	2925	2955	2955	2925	2000
384	20240927	125000	246670020	2955	2955	2955	2955	0
385	20240927	124900	246670020	2955	2955	2955	2955	0
386	20240927	124800	246670020	2955	2955	2955	2955	0
387	20240927	124700	246670020	2955	2955	2955	2955	34
388	20240927	124600	246569550	2955	2955	2955	2955	1
389	20240927	124500	246566595	2955	2955	2955	2955	0
390	20240927	124400	246566595	2955	2955	2955	2955	0
391	20240927	124300	246566595	2955	2955	2955	2955	73
392	20240927	124200	246350880	2955	2955	2955	2955	0
393	20240927	124100	246350880	2955	2955	2955	2955	35
394	20240927	124000	246247455	2960	2960	2960	2960	0
395	20240927	123900	246247455	2960	2960	2960	2960	1
396	20240927	123800	246244495	2970	2970	2970	2970	0
397	20240927	123700	246244495	2970	2955	2970	2955	8
398	20240927	123600	246220810	2955	2955	2955	2955	203
399	20240927	123500	245620945	2955	2955	2955	2955	0
400	20240927	123400	245620945	2955	2955	2955	2955	25
401	20240927	123300	245547070	2965	2965	2965	2965	0
402	20240927	123200	245547070	2965	2965	2965	2965	0
403	20240927	123100	245547070	2965	2965	2965	2965	0
404	20240927	123000	245547070	2965	2965	2965	2965	0
405	20240927	122900	245547070	2965	2965	2965	2965	50
406	20240927	122800	245398820	2970	2970	2970	2970	0
407	20240927	122700	245398820	2970	2970	2970	2970	0
408	20240927	122600	245398820	2970	2970	2970	2970	0
409	20240927	122500	245398820	2970	2970	2970	2970	0
410	20240927	122400	245398820	2970	2970	2970	2970	0
411	20240927	122300	245398820	2970	2950	2970	2950	2
412	20240927	122200	245392900	2950	2950	2950	2950	0
413	20240927	122100	245392900	2950	2950	2950	2950	0
414	20240927	122000	245392900	2950	2975	2975	2950	262
415	20240927	121900	244613500	2980	2980	2980	2980	0
416	20240927	121800	244613500	2980	2980	2980	2980	400
417	20240927	121700	243421500	2980	2980	2980	2980	0
418	20240927	121600	243421500	2980	2960	2980	2960	575
419	20240927	121500	241719480	2950	2945	2950	2945	368
420	20240927	121400	240634380	2940	2940	2940	2940	120
421	20240927	121300	240281580	2940	2940	2940	2940	0
422	20240927	121200	240281580	2940	2925	2940	2925	1001
423	20240927	121100	237353640	2940	2940	2940	2940	0
424	20240927	121000	237353640	2940	2940	2940	2940	0
425	20240927	120900	237353640	2940	2940	2940	2940	0
426	20240927	120800	237353640	2940	2940	2940	2940	0
427	20240927	120700	237353640	2940	2940	2940	2940	0
428	20240927	120600	237353640	2940	2940	2940	2925	3
429	20240927	120500	237344835	2925	2925	2925	2925	0
430	20240927	120400	237344835	2925	2925	2940	2925	58
431	20240927	120300	237175170	2940	2940	2940	2940	0
432	20240927	120200	237175170	2940	2940	2940	2940	0
433	20240927	120100	237175170	2940	2940	2940	2940	0
434	20240927	120000	237175170	2940	2940	2940	2940	0
435	20240927	115900	237175170	2940	2940	2940	2940	0
436	20240927	115800	237175170	2940	2940	2940	2940	0
437	20240927	115700	237175170	2940	2940	2940	2940	0
438	20240927	115600	237175170	2940	2940	2940	2940	0
439	20240927	115500	237175170	2940	2940	2940	2940	0
440	20240927	115400	237175170	2940	2940	2940	2940	0
441	20240927	115300	237175170	2940	2940	2940	2940	0
442	20240927	115200	237175170	2940	2930	2940	2930	127
443	20240927	115100	236803050	2930	2930	2930	2930	0
444	20240927	115000	236803050	2930	2930	2930	2930	0
445	20240927	114900	236803050	2930	2930	2930	2930	0
446	20240927	114800	236803050	2930	2930	2930	2930	0
447	20240927	114700	236803050	2930	2930	2930	2930	0
448	20240927	114600	236803050	2930	2930	2930	2920	2433
449	20240927	114500	229696460	2925	2940	2940	2925	35
450	20240927	114400	229594070	2925	2925	2925	2925	263
451	20240927	114300	228824795	2945	2945	2945	2945	0
452	20240927	114200	228824795	2945	2940	2945	2940	4
453	20240927	114100	228813020	2945	2945	2945	2945	0
454	20240927	114000	228813020	2945	2945	2945	2945	1
455	20240927	113900	228810075	2925	2925	2945	2925	220
456	20240927	113800	228166555	2950	2950	2950	2950	0
457	20240927	113700	228166555	2950	2950	2950	2950	0
458	20240927	113600	228166555	2950	2950	2950	2950	1
459	20240927	113500	228163605	2925	2940	2950	2925	453
460	20240927	113400	226833595	2955	2955	2955	2955	0
461	20240927	113300	226833595	2955	2955	2955	2955	0
462	20240927	113200	226833595	2955	2955	2955	2955	0
463	20240927	113100	226833595	2955	2955	2955	2955	0
464	20240927	113000	226833595	2955	2955	2955	2955	0
465	20240927	112900	226833595	2955	2940	2955	2935	1222
466	20240927	112800	223240945	2955	2955	2955	2955	1
467	20240927	112700	223237990	2940	2945	2945	2940	814
468	20240927	112600	220844345	2960	2960	2960	2960	0
469	20240927	112500	220844345	2960	2960	2960	2960	0
470	20240927	112400	220844345	2960	2960	2960	2960	0
471	20240927	112300	220844345	2960	2960	2960	2960	0
472	20240927	112200	220844345	2960	2960	2960	2955	74
473	20240927	112100	220625655	2960	2955	2960	2955	13
474	20240927	112000	220587180	2960	2945	2960	2945	6
475	20240927	111900	220569455	2940	2950	2950	2940	248
476	20240927	111800	219839125	2955	2955	2955	2955	27
477	20240927	111700	219759340	2955	2955	2955	2955	0
478	20240927	111600	219759340	2955	2955	2955	2955	31
479	20240927	111500	219667735	2960	2955	2965	2955	15
480	20240927	111400	219623390	2955	2945	2955	2945	231
481	20240927	111300	218943085	2940	2950	2950	2940	565
482	20240927	111200	217280600	2970	2985	2990	2970	564
483	20240927	111100	215603980	2985	2970	2985	2970	489
484	20240927	111000	214151565	2985	2965	2985	2965	1210
485	20240927	110900	210557780	2970	2950	2975	2945	1015
486	20240927	110800	207567190	2980	2970	2980	2970	204
487	20240927	110700	206961270	2970	2960	2995	2950	3291
488	20240927	110600	197192875	2960	2960	2960	2950	460
489	20240927	110500	195833230	2955	2965	2965	2955	217
490	20240927	110400	195191005	2965	3000	3000	2920	10380
491	20240927	110300	164505320	2995	2980	3020	2975	2052
492	20240927	110200	158378115	2980	3020	3080	2975	15003
493	20240927	110100	113157895	2995	2940	3150	2940	24079
494	20240927	110000	39971925	2935	2935	2935	2935	200
495	20240927	105900	39384925	2935	2935	2935	2935	0
496	20240927	105800	39384925	2935	2935	2935	2935	5
497	20240927	105700	39370250	2935	2935	2935	2935	0
498	20240927	105600	39370250	2935	2935	2935	2935	0
499	20240927	105500	39370250	2935	2935	2935	2935	100
500	20240927	105400	39076750	2930	2930	2930	2930	0
501	20240927	105300	39076750	2930	2930	2930	2930	46
502	20240927	105200	38941970	2930	2930	2930	2930	341
503	20240927	105100	37942840	2930	2930	2930	2930	0
504	20240927	105000	37942840	2930	2930	2930	2930	0
505	20240927	104900	37942840	2930	2930	2930	2930	0
506	20240927	104800	37942840	2930	2930	2930	2930	5
507	20240927	104700	37928190	2930	2930	2930	2930	0
508	20240927	104600	37928190	2930	2930	2930	2930	0
509	20240927	104500	37928190	2930	2930	2930	2930	105
510	20240927	104400	37620540	2935	2935	2935	2935	0
511	20240927	104300	37620540	2935	2930	2935	2930	11
512	20240927	104200	37588260	2930	2930	2930	2930	0
513	20240927	104100	37588260	2930	2930	2930	2930	73
514	20240927	104000	37374370	2935	2935	2935	2935	0
515	20240927	103900	37374370	2935	2935	2935	2935	64
516	20240927	103800	37186530	2935	2935	2935	2930	235
517	20240927	103700	36496845	2935	2940	2940	2935	179
518	20240927	103600	35970630	2940	2940	2940	2940	980
519	20240927	103500	33089430	2940	2940	2940	2940	0
520	20240927	103400	33089430	2940	2940	2940	2940	0
521	20240927	103300	33089430	2940	2940	2945	2940	1206
522	20240927	103200	29543705	2950	2950	2950	2950	0
523	20240927	103100	29543705	2950	2945	2950	2945	2
524	20240927	103000	29537810	2945	2945	2945	2945	46
525	20240927	102900	29402340	2955	2945	2955	2945	2
526	20240927	102800	29396440	2945	2945	2945	2945	227
527	20240927	102700	28727925	2945	2955	2955	2945	335
528	20240927	102600	27738070	2965	2955	2965	2955	128
529	20240927	102500	27359680	2960	2940	2960	2930	2538
530	20240927	102400	19871295	2930	2930	2930	2930	500
531	20240927	102300	18406295	2935	2935	2935	2935	62
532	20240927	102200	18224325	2940	2940	2940	2940	3
533	20240927	102100	18215505	2940	2925	2945	2925	474
534	20240927	102000	16826430	2925	2920	2925	2920	507
535	20240927	101900	15343485	2920	2920	2920	2920	0
536	20240927	101800	15343485	2920	2920	2920	2920	0
537	20240927	101700	15343485	2920	2920	2920	2920	0
538	20240927	101600	15343485	2920	2920	2920	2920	45
539	20240927	101500	15212085	2920	2920	2920	2920	0
540	20240927	101400	15212085	2920	2915	2920	2915	2
541	20240927	101300	15206250	2910	2910	2910	2910	0
542	20240927	101200	15206250	2910	2910	2910	2910	0
543	20240927	101100	15206250	2910	2910	2910	2910	0
544	20240927	101000	15206250	2910	2910	2910	2910	5
545	20240927	100900	15191700	2920	2920	2920	2920	0
546	20240927	100800	15191700	2920	2920	2920	2920	120
547	20240927	100700	14841300	2920	2920	2920	2920	11
548	20240927	100600	14809180	2910	2910	2910	2910	526
549	20240927	100500	13278520	2915	2915	2915	2915	100
550	20240927	100400	12987020	2920	2920	2920	2920	0
551	20240927	100300	12987020	2920	2920	2920	2920	0
552	20240927	100200	12987020	2920	2920	2920	2920	0
553	20240927	100100	12987020	2920	2920	2920	2920	10
554	20240927	100000	12957820	2920	2920	2920	2920	2
555	20240927	095900	12951980	2920	2920	2920	2920	2
556	20240927	095800	12946140	2920	2920	2920	2920	0
557	20240927	095700	12946140	2920	2920	2920	2920	111
558	20240927	095600	12622020	2910	2910	2910	2910	101
559	20240927	095500	12328110	2920	2920	2920	2920	9
560	20240927	095400	12301830	2920	2920	2920	2920	0
561	20240927	095300	12301830	2920	2920	2920	2920	1
562	20240927	095200	12298910	2925	2925	2925	2925	443
563	20240927	095100	11003135	2925	2920	2925	2920	686
564	20240927	095000	8999325	2915	2915	2915	2915	0
565	20240927	094900	8999325	2915	2915	2915	2915	0
566	20240927	094800	8999325	2915	2915	2915	2915	0
567	20240927	094700	8999325	2915	2915	2915	2915	700
568	20240927	094600	6958825	2920	2920	2920	2920	0
569	20240927	094500	6958825	2920	2920	2920	2920	0
570	20240927	094400	6958825	2920	2920	2920	2920	400
571	20240927	094300	5790825	2920	2925	2925	2920	306
572	20240927	094200	4897115	2925	2925	2925	2925	0
573	20240927	094100	4897115	2925	2925	2925	2920	39
574	20240927	094000	4783200	2920	2920	2920	2920	0
575	20240927	093900	4783200	2920	2920	2920	2920	0
576	20240927	093800	4783200	2920	2920	2920	2920	0
577	20240927	093700	4783200	2920	2920	2920	2920	0
578	20240927	093600	4783200	2920	2920	2920	2920	0
579	20240927	093500	4783200	2920	2920	2920	2920	220
580	20240927	093400	4140800	2920	2920	2920	2920	0
581	20240927	093300	4140800	2920	2920	2920	2920	0
582	20240927	093200	4140800	2920	2920	2920	2920	103
583	20240927	093100	3840040	2925	2925	2925	2925	0
584	20240927	093000	3840040	2925	2925	2925	2925	0
585	20240927	092900	3840040	2925	2915	2925	2915	5
586	20240927	092800	3825455	2925	2925	2925	2925	0
587	20240927	092700	3825455	2925	2925	2925	2925	0
588	20240927	092600	3825455	2925	2925	2925	2925	1
589	20240927	092500	3822530	2925	2925	2925	2925	0
590	20240927	092400	3822530	2925	2925	2925	2925	0
591	20240927	092300	3822530	2925	2925	2925	2925	4
592	20240927	092200	3810830	2925	2925	2925	2925	0
593	20240927	092100	3810830	2925	2925	2925	2925	0
594	20240927	092000	3810830	2925	2925	2925	2925	0
595	20240927	091900	3810830	2925	2920	2925	2920	58
596	20240927	091800	3641455	2920	2920	2920	2920	133
597	20240927	091700	3253095	2920	2920	2920	2920	0
598	20240927	091600	3253095	2920	2920	2920	2920	14
599	20240927	091500	3212215	2905	2905	2905	2905	0
600	20240927	091400	3212215	2905	2905	2905	2905	0
601	20240927	091300	3212215	2905	2905	2905	2905	0
602	20240927	091200	3212215	2905	2905	2905	2905	0
603	20240927	091100	3212215	2905	2905	2905	2905	0
604	20240927	091000	3212215	2905	2905	2905	2905	0
605	20240927	090900	3212215	2905	2905	2905	2905	128
606	20240927	090800	2840375	2910	2910	2910	2910	0
607	20240927	090700	2840375	2910	2910	2910	2910	0
608	20240927	090600	2840375	2910	2910	2910	2910	2
609	20240927	090500	2834555	2930	2910	2930	2910	523
610	20240927	090400	1305225	2915	2915	2915	2915	3
611	20240927	090300	1296480	2900	2930	2930	2900	319
612	20240927	090200	369680	2910	2910	2910	2910	0
613	20240927	090100	369680	2910	2910	2910	2910	125
614	20240927	090000	5930	2965	2965	2965	2965	2