KissMeData/214680/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204300	1142203280	2950	2950	2950	2950	11149
3	20240926	204200	1142203280	2950	2950	2950	2950	0
4	20240926	204100	1142203280	2950	2950	2950	2950	0
5	20240926	204000	1142203280	2950	2950	2950	2950	0
6	20240926	203900	1142203280	2950	2950	2950	2950	0
7	20240926	203800	1142203280	2950	2950	2950	2950	0
8	20240926	203700	1142203280	2950	2950	2950	2950	0
9	20240926	203600	1142203280	2950	2950	2950	2950	0
10	20240926	203500	1142203280	2950	2950	2950	2950	0
11	20240926	203400	1142203280	2950	2950	2950	2950	0
12	20240926	203300	1142203280	2950	2950	2950	2950	0
13	20240926	203200	1142203280	2950	2950	2950	2950	0
14	20240926	203100	1142203280	2950	2950	2950	2950	0
15	20240926	203000	1142203280	2950	2950	2950	2950	0
16	20240926	202900	1142203280	2950	2950	2950	2950	0
17	20240926	202800	1142203280	2950	2950	2950	2950	0
18	20240926	202700	1142203280	2950	2950	2950	2950	0
19	20240926	202600	1142203280	2950	2950	2950	2950	0
20	20240926	202500	1142203280	2950	2950	2950	2950	0
21	20240926	202400	1142203280	2950	2950	2950	2950	0
22	20240926	202300	1142203280	2950	2950	2950	2950	0
23	20240926	202200	1142203280	2950	2950	2950	2950	0
24	20240926	202100	1142203280	2950	2950	2950	2950	0
25	20240926	202000	1142203280	2950	2950	2950	2950	0
26	20240926	201900	1142203280	2950	2950	2950	2950	0
27	20240926	201800	1142203280	2950	2950	2950	2950	0
28	20240926	201700	1142203280	2950	2950	2950	2950	0
29	20240926	201600	1142203280	2950	2950	2950	2950	0
30	20240926	201500	1142203280	2950	2950	2950	2950	0
31	20240926	201400	1142203280	2950	2950	2950	2950	0
32	20240926	201300	1142203280	2950	2950	2950	2950	11149
33	20240926	201200	1142203280	2950	2950	2950	2950	0
34	20240926	201100	1142203280	2950	2950	2950	2950	0
35	20240926	201000	1142203280	2950	2950	2950	2950	0
36	20240926	200900	1142203280	2950	2950	2950	2950	0
37	20240926	200800	1142203280	2950	2950	2950	2950	0
38	20240926	200700	1142203280	2950	2950	2950	2950	0
39	20240926	200600	1142203280	2950	2950	2950	2950	0
40	20240926	200500	1142203280	2950	2950	2950	2950	0
41	20240926	200400	1142203280	2950	2950	2950	2950	0
42	20240926	200300	1142203280	2950	2950	2950	2950	0
43	20240926	200200	1142203280	2950	2950	2950	2950	0
44	20240926	200100	1142203280	2950	2950	2950	2950	0
45	20240926	200000	1142203280	2950	2950	2950	2950	0
46	20240926	195900	1142203280	2950	2950	2950	2950	0
47	20240926	195800	1142203280	2950	2950	2950	2950	0
48	20240926	195700	1142203280	2950	2950	2950	2950	0
49	20240926	195600	1142203280	2950	2950	2950	2950	0
50	20240926	195500	1142203280	2950	2950	2950	2950	0
51	20240926	195400	1142203280	2950	2950	2950	2950	0
52	20240926	195300	1142203280	2950	2950	2950	2950	0
53	20240926	195200	1142203280	2950	2950	2950	2950	0
54	20240926	195100	1142203280	2950	2950	2950	2950	0
55	20240926	195000	1142203280	2950	2950	2950	2950	0
56	20240926	194900	1142203280	2950	2950	2950	2950	0
57	20240926	194800	1142203280	2950	2950	2950	2950	0
58	20240926	194700	1142203280	2950	2950	2950	2950	0
59	20240926	194600	1142203280	2950	2950	2950	2950	0
60	20240926	194500	1142203280	2950	2950	2950	2950	0
61	20240926	194400	1142203280	2950	2950	2950	2950	0
62	20240926	194300	1142203280	2950	2950	2950	2950	11149
63	20240926	194200	1142203280	2950	2950	2950	2950	0
64	20240926	194100	1142203280	2950	2950	2950	2950	0
65	20240926	194000	1142203280	2950	2950	2950	2950	0
66	20240926	193900	1142203280	2950	2950	2950	2950	0
67	20240926	193800	1142203280	2950	2950	2950	2950	0
68	20240926	193700	1142203280	2950	2950	2950	2950	0
69	20240926	193600	1142203280	2950	2950	2950	2950	0
70	20240926	193500	1142203280	2950	2950	2950	2950	0
71	20240926	193400	1142203280	2950	2950	2950	2950	0
72	20240926	193300	1142203280	2950	2950	2950	2950	0
73	20240926	193200	1142203280	2950	2950	2950	2950	0
74	20240926	193100	1142203280	2950	2950	2950	2950	0
75	20240926	193000	1142203280	2950	2950	2950	2950	0
76	20240926	192900	1142203280	2950	2950	2950	2950	0
77	20240926	192800	1142203280	2950	2950	2950	2950	0
78	20240926	192700	1142203280	2950	2950	2950	2950	0
79	20240926	192600	1142203280	2950	2950	2950	2950	0
80	20240926	192500	1142203280	2950	2950	2950	2950	0
81	20240926	192400	1142203280	2950	2950	2950	2950	0
82	20240926	192300	1142203280	2950	2950	2950	2950	0
83	20240926	192200	1142203280	2950	2950	2950	2950	0
84	20240926	192100	1142203280	2950	2950	2950	2950	0
85	20240926	192000	1142203280	2950	2950	2950	2950	0
86	20240926	191900	1142203280	2950	2950	2950	2950	0
87	20240926	191800	1142203280	2950	2950	2950	2950	0
88	20240926	191700	1142203280	2950	2950	2950	2950	0
89	20240926	191600	1142203280	2950	2950	2950	2950	0
90	20240926	191500	1142203280	2950	2950	2950	2950	0
91	20240926	191400	1142203280	2950	2950	2950	2950	0
92	20240926	191300	1142203280	2950	2950	2950	2950	11149
93	20240926	191200	1142203280	2950	2950	2950	2950	0
94	20240926	191100	1142203280	2950	2950	2950	2950	0
95	20240926	191000	1142203280	2950	2950	2950	2950	0
96	20240926	190900	1142203280	2950	2950	2950	2950	0
97	20240926	190800	1142203280	2950	2950	2950	2950	0
98	20240926	190700	1142203280	2950	2950	2950	2950	0
99	20240926	190600	1142203280	2950	2950	2950	2950	0
100	20240926	190500	1142203280	2950	2950	2950	2950	0
101	20240926	190400	1142203280	2950	2950	2950	2950	0
102	20240926	190300	1142203280	2950	2950	2950	2950	0
103	20240926	190200	1142203280	2950	2950	2950	2950	0
104	20240926	190100	1142203280	2950	2950	2950	2950	0
105	20240926	190000	1142203280	2950	2950	2950	2950	0
106	20240926	185900	1142203280	2950	2950	2950	2950	0
107	20240926	185800	1142203280	2950	2950	2950	2950	0
108	20240926	185700	1142203280	2950	2950	2950	2950	0
109	20240926	185600	1142203280	2950	2950	2950	2950	0
110	20240926	185500	1142203280	2950	2950	2950	2950	0
111	20240926	185400	1142203280	2950	2950	2950	2950	0
112	20240926	185300	1142203280	2950	2950	2950	2950	0
113	20240926	185200	1142203280	2950	2950	2950	2950	0
114	20240926	185100	1142203280	2950	2950	2950	2950	0
115	20240926	185000	1142203280	2950	2950	2950	2950	0
116	20240926	184900	1142203280	2950	2950	2950	2950	0
117	20240926	184800	1142203280	2950	2950	2950	2950	0
118	20240926	184700	1142203280	2950	2950	2950	2950	0
119	20240926	184600	1142203280	2950	2950	2950	2950	0
120	20240926	184500	1142203280	2950	2950	2950	2950	0
121	20240926	184400	1142203280	2950	2950	2950	2950	0
122	20240926	184300	1142203280	2950	2950	2950	2950	11149
123	20240926	184200	1142203280	2950	2950	2950	2950	0
124	20240926	184100	1142203280	2950	2950	2950	2950	0
125	20240926	184000	1142203280	2950	2950	2950	2950	0
126	20240926	183900	1142203280	2950	2950	2950	2950	0
127	20240926	183800	1142203280	2950	2950	2950	2950	0
128	20240926	183700	1142203280	2950	2950	2950	2950	0
129	20240926	183600	1142203280	2950	2950	2950	2950	0
130	20240926	183500	1142203280	2950	2950	2950	2950	0
131	20240926	183400	1142203280	2950	2950	2950	2950	0
132	20240926	183300	1142203280	2950	2950	2950	2950	0
133	20240926	183200	1142203280	2950	2950	2950	2950	0
134	20240926	183100	1142203280	2950	2950	2950	2950	0
135	20240926	183000	1142203280	2950	2950	2950	2950	0
136	20240926	182900	1142203280	2950	2950	2950	2950	0
137	20240926	182800	1142203280	2950	2950	2950	2950	0
138	20240926	182700	1142203280	2950	2950	2950	2950	0
139	20240926	182600	1142203280	2950	2950	2950	2950	0
140	20240926	182500	1142203280	2950	2950	2950	2950	0
141	20240926	182400	1142203280	2950	2950	2950	2950	0
142	20240926	182300	1142203280	2950	2950	2950	2950	0
143	20240926	182200	1142203280	2950	2950	2950	2950	0
144	20240926	182100	1142203280	2950	2950	2950	2950	0
145	20240926	182000	1142203280	2950	2950	2950	2950	0
146	20240926	181900	1142203280	2950	2950	2950	2950	0
147	20240926	181800	1142203280	2950	2950	2950	2950	0
148	20240926	181700	1142203280	2950	2950	2950	2950	0
149	20240926	181600	1142203280	2950	2950	2950	2950	0
150	20240926	181500	1142203280	2950	2950	2950	2950	0
151	20240926	181400	1142203280	2950	2950	2950	2950	0
152	20240926	181300	1142203280	2950	2950	2950	2950	11149
153	20240926	181200	1142203280	2950	2950	2950	2950	0
154	20240926	181100	1142203280	2950	2950	2950	2950	0
155	20240926	181000	1142203280	2950	2950	2950	2950	0
156	20240926	180900	1142203280	2950	2950	2950	2950	0
157	20240926	180800	1142203280	2950	2950	2950	2950	0
158	20240926	180700	1142203280	2950	2950	2950	2950	0
159	20240926	180600	1142203280	2950	2950	2950	2950	0
160	20240926	180500	1142203280	2950	2950	2950	2950	0
161	20240926	180400	1142203280	2950	2950	2950	2950	0
162	20240926	180300	1142203280	2950	2950	2950	2950	0
163	20240926	180200	1142203280	2950	2950	2950	2950	0
164	20240926	180100	1142203280	2950	2950	2950	2950	0
165	20240926	180000	1142203280	2950	2950	2950	2950	0
166	20240926	175900	1142203280	2950	2950	2950	2950	0
167	20240926	175800	1142203280	2950	2950	2950	2950	0
168	20240926	175700	1142203280	2950	2950	2950	2950	0
169	20240926	175600	1142203280	2950	2950	2950	2950	0
170	20240926	175500	1142203280	2950	2950	2950	2950	0
171	20240926	175400	1142203280	2950	2950	2950	2950	0
172	20240926	175300	1142203280	2950	2950	2950	2950	0
173	20240926	175200	1142203280	2950	2950	2950	2950	0
174	20240926	175100	1142203280	2950	2950	2950	2950	0
175	20240926	175000	1142203280	2950	2950	2950	2950	0
176	20240926	174900	1142203280	2950	2950	2950	2950	0
177	20240926	174800	1142203280	2950	2950	2950	2950	0
178	20240926	174700	1142203280	2950	2950	2950	2950	0
179	20240926	174600	1142203280	2950	2950	2950	2950	0
180	20240926	174500	1142203280	2950	2950	2950	2950	0
181	20240926	174400	1142203280	2950	2950	2950	2950	0
182	20240926	174300	1142203280	2950	2950	2950	2950	11149
183	20240926	174200	1142203280	2950	2950	2950	2950	0
184	20240926	174100	1142203280	2950	2950	2950	2950	0
185	20240926	174000	1142203280	2950	2950	2950	2950	0
186	20240926	173900	1142203280	2950	2950	2950	2950	0
187	20240926	173800	1142203280	2950	2950	2950	2950	0
188	20240926	173700	1142203280	2950	2950	2950	2950	0
189	20240926	173600	1142203280	2950	2950	2950	2950	0
190	20240926	173500	1142203280	2950	2950	2950	2950	0
191	20240926	173400	1142203280	2950	2950	2950	2950	0
192	20240926	173300	1142203280	2950	2950	2950	2950	0
193	20240926	173200	1142203280	2950	2950	2950	2950	0
194	20240926	173100	1142203280	2950	2950	2950	2950	0
195	20240926	173000	1142203280	2950	2950	2950	2950	0
196	20240926	172900	1142203280	2950	2950	2950	2950	0
197	20240926	172800	1142203280	2950	2950	2950	2950	0
198	20240926	172700	1142203280	2950	2950	2950	2950	0
199	20240926	172600	1142203280	2950	2950	2950	2950	0
200	20240926	172500	1142203280	2950	2950	2950	2950	0
201	20240926	172400	1142203280	2950	2950	2950	2950	0
202	20240926	172300	1142203280	2950	2950	2950	2950	0
203	20240926	172200	1142203280	2950	2950	2950	2950	0
204	20240926	172100	1142203280	2950	2950	2950	2950	0
205	20240926	172000	1142203280	2950	2950	2950	2950	0
206	20240926	171900	1142203280	2950	2950	2950	2950	0
207	20240926	171800	1142203280	2950	2950	2950	2950	0
208	20240926	171700	1142203280	2950	2950	2950	2950	0
209	20240926	171600	1142203280	2950	2950	2950	2950	0
210	20240926	171500	1142203280	2950	2950	2950	2950	0
211	20240926	171400	1142203280	2950	2950	2950	2950	0
212	20240926	171300	1142203280	2950	2950	2950	2950	11149
213	20240926	171200	1142203280	2950	2950	2950	2950	0
214	20240926	171100	1142203280	2950	2950	2950	2950	0
215	20240926	171000	1142203280	2950	2950	2950	2950	0
216	20240926	170900	1142203280	2950	2950	2950	2950	0
217	20240926	170800	1142203280	2950	2950	2950	2950	0
218	20240926	170700	1142203280	2950	2950	2950	2950	0
219	20240926	170600	1142203280	2950	2950	2950	2950	0
220	20240926	170500	1142203280	2950	2950	2950	2950	0
221	20240926	170400	1142203280	2950	2950	2950	2950	0
222	20240926	170300	1142203280	2950	2950	2950	2950	0
223	20240926	170200	1142203280	2950	2950	2950	2950	0
224	20240926	170100	1142203280	2950	2950	2950	2950	0
225	20240926	170000	1142203280	2950	2950	2950	2950	0
226	20240926	165900	1142203280	2950	2950	2950	2950	0
227	20240926	165800	1142203280	2950	2950	2950	2950	0
228	20240926	165700	1142203280	2950	2950	2950	2950	0
229	20240926	165600	1142203280	2950	2950	2950	2950	0
230	20240926	165500	1142203280	2950	2950	2950	2950	0
231	20240926	165400	1142203280	2950	2950	2950	2950	0
232	20240926	165300	1142203280	2950	2950	2950	2950	0
233	20240926	165200	1142203280	2950	2950	2950	2950	0
234	20240926	165100	1142203280	2950	2950	2950	2950	0
235	20240926	165000	1142203280	2950	2950	2950	2950	0
236	20240926	164900	1142203280	2950	2950	2950	2950	0
237	20240926	164800	1142203280	2950	2950	2950	2950	0
238	20240926	164700	1142203280	2950	2950	2950	2950	0
239	20240926	164600	1142203280	2950	2950	2950	2950	0
240	20240926	164500	1142203280	2950	2950	2950	2950	0
241	20240926	164400	1142203280	2950	2950	2950	2950	0
242	20240926	164300	1142203280	2950	2950	2950	2950	11149
243	20240926	164200	1142203280	2950	2950	2950	2950	0
244	20240926	164100	1142203280	2950	2950	2950	2950	0
245	20240926	164000	1142203280	2950	2950	2950	2950	0
246	20240926	163900	1142203280	2950	2950	2950	2950	0
247	20240926	163800	1142203280	2950	2950	2950	2950	0
248	20240926	163700	1142203280	2950	2950	2950	2950	0
249	20240926	163600	1142203280	2950	2950	2950	2950	0
250	20240926	163500	1142203280	2950	2950	2950	2950	0
251	20240926	163400	1142203280	2950	2950	2950	2950	0
252	20240926	163300	1142203280	2950	2950	2950	2950	0
253	20240926	163200	1142203280	2950	2950	2950	2950	0
254	20240926	163100	1142203280	2950	2950	2950	2950	0
255	20240926	163000	1142203280	2950	2950	2950	2950	0
256	20240926	162900	1142203280	2950	2950	2950	2950	0
257	20240926	162800	1142203280	2950	2950	2950	2950	0
258	20240926	162700	1142203280	2950	2950	2950	2950	0
259	20240926	162600	1142203280	2950	2950	2950	2950	0
260	20240926	162500	1142203280	2950	2950	2950	2950	0
261	20240926	162400	1142203280	2950	2950	2950	2950	0
262	20240926	162300	1142203280	2950	2950	2950	2950	0
263	20240926	162200	1142203280	2950	2950	2950	2950	0
264	20240926	162100	1142203280	2950	2950	2950	2950	0
265	20240926	162000	1142203280	2950	2950	2950	2950	0
266	20240926	161900	1142203280	2950	2950	2950	2950	0
267	20240926	161800	1142203280	2950	2950	2950	2950	0
268	20240926	161700	1142203280	2950	2950	2950	2950	0
269	20240926	161600	1142203280	2950	2950	2950	2950	0
270	20240926	161500	1142203280	2950	2950	2950	2950	0
271	20240926	161400	1142203280	2950	2950	2950	2950	0
272	20240926	161300	1142203280	2950	2950	2950	2950	11149
273	20240926	161200	1142203280	2950	2950	2950	2950	0
274	20240926	161100	1142203280	2950	2950	2950	2950	0
275	20240926	161000	1142203280	2950	2950	2950	2950	0
276	20240926	160900	1142203280	2950	2950	2950	2950	0
277	20240926	160800	1142203280	2950	2950	2950	2950	0
278	20240926	160700	1142203280	2950	2950	2950	2950	0
279	20240926	160600	1142203280	2950	2950	2950	2950	0
280	20240926	160500	1142203280	2950	2950	2950	2950	0
281	20240926	160400	1142203280	2950	2950	2950	2950	0
282	20240926	160300	1142203280	2950	2950	2950	2950	0
283	20240926	160200	1142203280	2950	2950	2950	2950	0
284	20240926	160100	1142203280	2950	2950	2950	2950	0
285	20240926	160000	1142203280	2950	2950	2950	2950	0
286	20240926	155900	1142203280	2950	2950	2950	2950	0
287	20240926	155800	1142203280	2950	2950	2950	2950	0
288	20240926	155700	1142203280	2950	2950	2950	2950	0
289	20240926	155600	1142203280	2950	2950	2950	2950	0
290	20240926	155500	1142203280	2950	2950	2950	2950	0
291	20240926	155400	1142203280	2950	2950	2950	2950	0
292	20240926	155300	1142203280	2950	2950	2950	2950	0
293	20240926	155200	1142203280	2950	2950	2950	2950	0
294	20240926	155100	1142203280	2950	2950	2950	2950	0
295	20240926	155000	1142203280	2950	2950	2950	2950	0
296	20240926	154900	1142203280	2950	2950	2950	2950	0
297	20240926	154800	1142203280	2950	2950	2950	2950	0
298	20240926	154700	1142203280	2950	2950	2950	2950	0
299	20240926	154600	1142203280	2950	2950	2950	2950	0
300	20240926	154500	1142203280	2950	2950	2950	2950	0
301	20240926	154400	1142203280	2950	2950	2950	2950	0
302	20240926	154300	1142203280	2950	2950	2950	2950	11149
303	20240926	154200	1142203280	2950	2950	2950	2950	0
304	20240926	154100	1142203280	2950	2950	2950	2950	0
305	20240926	154000	1142203280	2950	2950	2950	2950	0
306	20240926	153900	1142203280	2950	2950	2950	2950	0
307	20240926	153800	1142203280	2950	2950	2950	2950	0
308	20240926	153700	1142203280	2950	2950	2950	2950	0
309	20240926	153600	1142203280	2950	2950	2950	2950	0
310	20240926	153500	1142203280	2950	2950	2950	2950	0
311	20240926	153400	1142203280	2950	2950	2950	2950	0
312	20240926	153300	1142203280	2950	2950	2950	2950	0
313	20240926	153200	1142203280	2950	2950	2950	2950	0
314	20240926	153100	1142203280	2950	2950	2950	2950	0
315	20240926	153000	1142203280	2950	2950	2950	2950	11149
316	20240926	152900	1109313730	2945	2945	2945	2945	0
317	20240926	152800	1109313730	2945	2945	2945	2945	0
318	20240926	152700	1109313730	2945	2945	2945	2945	0
319	20240926	152600	1109313730	2945	2945	2945	2945	0
320	20240926	152500	1109313730	2945	2945	2945	2945	0
321	20240926	152400	1109313730	2945	2945	2945	2945	0
322	20240926	152300	1109313730	2945	2945	2945	2945	0
323	20240926	152200	1109313730	2945	2945	2945	2945	0
324	20240926	152100	1109313730	2945	2945	2945	2945	0
325	20240926	152000	1109313730	2945	2945	2945	2945	0
326	20240926	151900	1109313730	2945	2950	2955	2945	1412
327	20240926	151800	1105148455	2955	2950	2955	2950	561
328	20240926	151700	1103491200	2955	2955	2955	2955	410
329	20240926	151600	1102279650	2955	2955	2960	2955	1584
330	20240926	151500	1097598925	2960	2955	2960	2955	5762
331	20240926	151400	1080572205	2950	2950	2950	2945	11094
332	20240926	151300	1047845850	2950	2950	2950	2950	2403
333	20240926	151200	1040757000	2950	2950	2950	2950	31
334	20240926	151100	1040665550	2945	2945	2945	2945	7159
335	20240926	151000	1019582295	2945	2940	2945	2940	95
336	20240926	150900	1019302940	2950	2950	2950	2950	687
337	20240926	150800	1017276290	2940	2940	2950	2940	164
338	20240926	150700	1016794070	2950	2945	2950	2945	191
339	20240926	150600	1016231370	2950	2945	2950	2940	954
340	20240926	150500	1013425070	2940	2945	2945	2940	1273
341	20240926	150400	1009677375	2950	2950	2950	2950	560
342	20240926	150300	1008025375	2950	2945	2950	2945	4288
343	20240926	150200	995396950	2945	2945	2945	2945	1004
344	20240926	150100	992440170	2940	2945	2945	2940	189
345	20240926	150000	991883970	2945	2940	2945	2940	26
346	20240926	145900	991807525	2940	2945	2945	2940	1268
347	20240926	145800	988073515	2940	2940	2940	2940	12
348	20240926	145700	988038235	2945	2945	2945	2945	3
349	20240926	145600	988029400	2945	2945	2945	2945	1
350	20240926	145500	988026455	2945	2945	2945	2945	2
351	20240926	145400	988020565	2945	2945	2945	2945	1100
352	20240926	145300	984781065	2945	2945	2945	2940	67
353	20240926	145200	984584000	2945	2945	2945	2945	5
354	20240926	145100	984569275	2940	2940	2940	2940	200
355	20240926	145000	983981275	2940	2940	2940	2940	4172
356	20240926	144900	971715595	2940	2935	2940	2935	582
357	20240926	144800	970005330	2940	2940	2940	2940	0
358	20240926	144700	970005330	2940	2940	2940	2935	990
359	20240926	144600	967097580	2940	2940	2940	2940	4449
360	20240926	144500	954017520	2945	2945	2945	2945	1
361	20240926	144400	954014575	2940	2940	2940	2940	968
362	20240926	144300	951168655	2940	2935	2940	2935	529
363	20240926	144200	949616020	2940	2935	2940	2935	601
364	20240926	144100	947852080	2935	2935	2935	2935	60
365	20240926	144000	947675980	2935	2935	2935	2935	1650
366	20240926	143900	942833230	2940	2940	2940	2940	0
367	20240926	143800	942833230	2940	2935	2940	2935	2030
368	20240926	143700	936874580	2940	2935	2940	2935	603
369	20240926	143600	935104770	2940	2940	2940	2940	373
370	20240926	143500	934008150	2940	2935	2940	2935	522
371	20240926	143400	932475970	2935	2935	2935	2935	400
372	20240926	143300	931301970	2940	2940	2940	2940	905
373	20240926	143200	928641270	2945	2940	2945	2940	4943
374	20240926	143100	914108635	2940	2945	2945	2940	1280
375	20240926	143000	910345400	2945	2945	2945	2940	800
376	20240926	142900	907989900	2940	2945	2945	2940	421
377	20240926	142800	906752155	2945	2945	2945	2945	200
378	20240926	142700	906163155	2945	2945	2945	2945	779
379	20240926	142600	903869000	2945	2945	2945	2945	32
380	20240926	142500	903774760	2945	2945	2945	2940	51
381	20240926	142400	903624765	2945	2945	2945	2945	325
382	20240926	142300	902667640	2945	2945	2945	2945	10
383	20240926	142200	902638190	2945	2945	2945	2945	50
384	20240926	142100	902490940	2945	2945	2945	2945	30
385	20240926	142000	902402590	2945	2945	2945	2945	1004
386	20240926	141900	899445810	2945	2945	2945	2945	2
387	20240926	141800	899439920	2945	2940	2945	2940	786
388	20240926	141700	897126460	2940	2945	2950	2940	1754
389	20240926	141600	891960690	2945	2950	2950	2945	2335
390	20240926	141500	885084065	2950	2945	2950	2945	3012
391	20240926	141400	876198675	2945	2945	2950	2945	506
392	20240926	141300	874708500	2945	2945	2945	2945	500
393	20240926	141200	873236000	2950	2950	2950	2950	6
394	20240926	141100	873218300	2950	2950	2950	2950	240
395	20240926	141000	872510300	2950	2950	2950	2950	2
396	20240926	140900	872504400	2945	2950	2950	2945	740
397	20240926	140800	870324900	2950	2950	2950	2950	1
398	20240926	140700	870321950	2945	2945	2945	2945	42
399	20240926	140600	870198260	2950	2950	2950	2950	0
400	20240926	140500	870198260	2950	2950	2950	2950	1
401	20240926	140400	870195310	2940	2945	2945	2940	3808
402	20240926	140300	858982825	2945	2950	2950	2945	1001
403	20240926	140200	856034875	2945	2945	2945	2945	1000
404	20240926	140100	853089875	2950	2950	2950	2950	0
405	20240926	140000	853089875	2950	2950	2950	2950	0
406	20240926	135900	853089875	2950	2950	2950	2950	0
407	20240926	135800	853089875	2950	2950	2950	2950	1
408	20240926	135700	853086925	2945	2945	2945	2945	8
409	20240926	135600	853063365	2950	2950	2950	2950	0
410	20240926	135500	853063365	2950	2950	2950	2950	357
411	20240926	135400	852010215	2945	2945	2945	2945	500
412	20240926	135300	850537715	2950	2950	2950	2950	500
413	20240926	135200	849062715	2950	2950	2950	2950	24
414	20240926	135100	848991915	2950	2945	2950	2945	625
415	20240926	135000	847149165	2950	2950	2950	2950	0
416	20240926	134900	847149165	2950	2950	2950	2950	5
417	20240926	134800	847134415	2950	2950	2950	2950	510
418	20240926	134700	845629915	2950	2950	2950	2945	1559
419	20240926	134600	841038365	2950	2950	2950	2950	0
420	20240926	134500	841038365	2950	2950	2950	2950	0
421	20240926	134400	841038365	2950	2950	2950	2950	50
422	20240926	134300	840890865	2950	2950	2950	2950	3
423	20240926	134200	840882015	2950	2950	2950	2950	501
424	20240926	134100	839404065	2950	2950	2950	2950	630
425	20240926	134000	837545565	2950	2950	2950	2950	616
426	20240926	133900	835728365	2950	2950	2950	2945	200
427	20240926	133800	835138795	2950	2945	2950	2945	177
428	20240926	133700	834617075	2950	2950	2950	2950	0
429	20240926	133600	834617075	2950	2950	2950	2950	2340
430	20240926	133500	827714075	2950	2950	2950	2950	7
431	20240926	133400	827693425	2950	2950	2950	2950	1000
432	20240926	133300	824743425	2950	2950	2950	2950	600
433	20240926	133200	822973425	2955	2950	2955	2950	32
434	20240926	133100	822878870	2950	2950	2950	2950	2111
435	20240926	133000	816651420	2945	2945	2950	2945	12
436	20240926	132900	816616030	2945	2945	2945	2945	5
437	20240926	132800	816601305	2945	2945	2945	2945	5
438	20240926	132700	816586580	2950	2950	2950	2950	3661
439	20240926	132600	805786630	2950	2950	2950	2950	1340
440	20240926	132500	801833630	2950	2950	2950	2950	5001
441	20240926	132400	787080680	2945	2945	2945	2945	1980
442	20240926	132300	781249580	2945	2945	2945	2945	0
443	20240926	132200	781249580	2945	2945	2945	2945	0
444	20240926	132100	781249580	2945	2945	2945	2945	1
445	20240926	132000	781246635	2940	2945	2945	2940	390
446	20240926	131900	780098320	2945	2940	2945	2940	335
447	20240926	131800	779113415	2945	2945	2945	2945	16
448	20240926	131700	779066295	2945	2940	2945	2940	540
449	20240926	131600	777478690	2945	2945	2945	2945	1
450	20240926	131500	777475745	2940	2940	2945	2940	51
451	20240926	131400	777325795	2940	2940	2940	2940	1001
452	20240926	131300	774382855	2945	2945	2945	2945	0
453	20240926	131200	774382855	2945	2945	2945	2940	20
454	20240926	131100	774324005	2945	2945	2945	2945	171
455	20240926	131000	773820410	2945	2945	2945	2945	108
456	20240926	130900	773502350	2945	2945	2945	2945	20
457	20240926	130800	773443450	2945	2945	2945	2945	1
458	20240926	130700	773440505	2940	2940	2945	2940	2016
459	20240926	130600	767513460	2950	2950	2950	2950	0
460	20240926	130500	767513460	2950	2950	2950	2950	1
461	20240926	130400	767510510	2940	2945	2945	2940	2442
462	20240926	130300	760324445	2950	2950	2950	2950	2000
463	20240926	130200	754424445	2950	2950	2950	2950	13
464	20240926	130100	754386095	2950	2945	2950	2945	8
465	20240926	130000	754362530	2950	2950	2950	2945	364
466	20240926	125900	753290290	2950	2950	2950	2950	0
467	20240926	125800	753290290	2950	2945	2950	2945	4424
468	20240926	125700	740261605	2945	2945	2945	2945	4
469	20240926	125600	740249825	2945	2945	2945	2945	0
470	20240926	125500	740249825	2945	2945	2945	2945	0
471	20240926	125400	740249825	2945	2945	2945	2945	120
472	20240926	125300	739896425	2945	2945	2945	2945	108
473	20240926	125200	739578365	2945	2945	2945	2940	486
474	20240926	125100	738147550	2945	2945	2945	2945	3
475	20240926	125000	738138715	2945	2945	2945	2945	6
476	20240926	124900	738121045	2945	2945	2945	2940	411
477	20240926	124800	736912650	2940	2940	2940	2940	301
478	20240926	124700	736027710	2945	2945	2945	2945	1
479	20240926	124600	736024765	2940	2945	2945	2940	250
480	20240926	124500	735289760	2940	2940	2940	2940	100
481	20240926	124400	734995760	2945	2940	2945	2940	71
482	20240926	124300	734787015	2945	2945	2945	2945	0
483	20240926	124200	734787015	2945	2945	2945	2945	5
484	20240926	124100	734772290	2945	2945	2945	2945	1
485	20240926	124000	734769345	2940	2945	2945	2940	29
486	20240926	123900	734683965	2945	2940	2945	2940	101
487	20240926	123800	734387020	2945	2945	2945	2945	0
488	20240926	123700	734387020	2945	2945	2945	2945	0
489	20240926	123600	734387020	2945	2945	2945	2945	1136
490	20240926	123500	731041500	2950	2950	2950	2950	0
491	20240926	123400	731041500	2950	2950	2950	2950	1700
492	20240926	123300	726026500	2950	2950	2950	2950	8
493	20240926	123200	726002900	2950	2950	2950	2950	2
494	20240926	123100	725997000	2945	2945	2945	2945	2658
495	20240926	123000	718169190	2945	2945	2945	2945	0
496	20240926	122900	718169190	2945	2945	2945	2945	0
497	20240926	122800	718169190	2945	2945	2945	2945	0
498	20240926	122700	718169190	2945	2945	2945	2945	0
499	20240926	122600	718169190	2945	2945	2945	2945	260
500	20240926	122500	717403490	2945	2940	2945	2940	388
501	20240926	122400	716262300	2940	2940	2940	2940	0
502	20240926	122300	716262300	2940	2940	2940	2940	0
503	20240926	122200	716262300	2940	2935	2940	2935	966
504	20240926	122100	713425835	2940	2940	2940	2940	123
505	20240926	122000	713064215	2940	2940	2940	2940	5
506	20240926	121900	713049515	2940	2940	2940	2940	227
507	20240926	121800	712382135	2945	2940	2945	2940	494
508	20240926	121700	710929770	2940	2940	2940	2940	524
509	20240926	121600	709389210	2940	2940	2940	2940	290
510	20240926	121500	708536610	2945	2945	2945	2945	11
511	20240926	121400	708504215	2945	2945	2945	2945	10
512	20240926	121300	708474765	2945	2945	2945	2945	0
513	20240926	121200	708474765	2945	2945	2945	2945	46
514	20240926	121100	708339295	2945	2945	2945	2945	19
515	20240926	121000	708283340	2945	2945	2945	2945	500
516	20240926	120900	706810840	2945	2945	2945	2945	400
517	20240926	120800	705632840	2945	2940	2945	2940	489
518	20240926	120700	704195170	2940	2940	2940	2940	1000
519	20240926	120600	701255170	2940	2940	2940	2940	0
520	20240926	120500	701255170	2940	2940	2940	2940	500
521	20240926	120400	699785170	2940	2940	2940	2940	504
522	20240926	120300	698303410	2940	2940	2940	2940	500
523	20240926	120200	696833410	2940	2935	2940	2935	307
524	20240926	120100	695932360	2935	2935	2935	2935	59
525	20240926	120000	695759195	2935	2935	2935	2935	1049
526	20240926	115900	692680380	2935	2935	2935	2935	0
527	20240926	115800	692680380	2935	2935	2940	2935	1423
528	20240926	115700	688503870	2935	2935	2935	2935	902
529	20240926	115600	685856500	2935	2940	2940	2935	4943
530	20240926	115500	671348790	2940	2940	2940	2940	57
531	20240926	115400	671181210	2940	2940	2940	2940	277
532	20240926	115300	670366830	2940	2940	2940	2940	409
533	20240926	115200	669164370	2940	2940	2940	2940	1779
534	20240926	115100	663934110	2940	2935	2940	2935	7797
535	20240926	115000	641017430	2940	2940	2940	2940	445
536	20240926	114900	639709130	2940	2940	2940	2940	0
537	20240926	114800	639709130	2940	2935	2940	2935	1139
538	20240926	114700	636366160	2940	2940	2940	2940	2
539	20240926	114600	636360280	2940	2940	2940	2940	350
540	20240926	114500	635331280	2940	2940	2940	2940	2
541	20240926	114400	635325400	2935	2940	2940	2935	171
542	20240926	114300	634823450	2940	2940	2940	2940	2725
543	20240926	114200	626811950	2940	2940	2940	2940	252
544	20240926	114100	626071070	2940	2940	2940	2940	0
545	20240926	114000	626071070	2940	2940	2940	2940	510
546	20240926	113900	624571670	2940	2940	2940	2940	0
547	20240926	113800	624571670	2940	2940	2940	2940	59
548	20240926	113700	624398210	2940	2940	2940	2940	10
549	20240926	113600	624368810	2940	2940	2940	2940	11
550	20240926	113500	624336470	2940	2940	2940	2940	0
551	20240926	113400	624336470	2940	2940	2940	2940	145
552	20240926	113300	623910170	2940	2940	2940	2940	10
553	20240926	113200	623880770	2940	2940	2940	2940	20
554	20240926	113100	623821970	2940	2940	2940	2935	525
555	20240926	113000	622280945	2940	2940	2940	2940	506
556	20240926	112900	620793305	2950	2945	2950	2945	2005
557	20240926	112800	614888555	2945	2940	2945	2940	56
558	20240926	112700	614723910	2940	2935	2940	2935	509
559	20240926	112600	613227455	2935	2940	2940	2935	623
560	20240926	112500	611395840	2935	2935	2935	2935	8
561	20240926	112400	611372360	2940	2940	2940	2940	18
562	20240926	112300	611319440	2940	2940	2940	2940	0
563	20240926	112200	611319440	2940	2940	2940	2940	1
564	20240926	112100	611316500	2930	2935	2940	2930	5262
565	20240926	112000	595872555	2935	2935	2935	2930	6519
566	20240926	111900	576750790	2930	2935	2935	2930	1274
567	20240926	111800	573011820	2930	2935	2935	2930	2073
568	20240926	111700	566937555	2935	2935	2940	2935	720
569	20240926	111600	564824350	2935	2930	2935	2930	1028
570	20240926	111500	561809930	2935	2940	2940	2935	3584
571	20240926	111400	551290480	2940	2940	2940	2940	202
572	20240926	111300	550696600	2940	2940	2940	2940	1801
573	20240926	111200	545401660	2940	2940	2940	2940	597
574	20240926	111100	543646480	2935	2940	2940	2935	21
575	20240926	111000	543584745	2940	2940	2940	2940	30
576	20240926	110900	543496545	2940	2935	2940	2935	1896
577	20240926	110800	537931285	2940	2940	2940	2940	130
578	20240926	110700	537549085	2940	2935	2940	2935	2810
579	20240926	110600	529301635	2940	2945	2950	2940	11150
580	20240926	110500	496500075	2945	2945	2945	2945	50
581	20240926	110400	496352825	2950	2945	2950	2945	502
582	20240926	110300	494874425	2945	2945	2945	2945	906
583	20240926	110200	492206255	2950	2950	2950	2950	21
584	20240926	110100	492144305	2950	2950	2950	2945	3576
585	20240926	110000	481595125	2945	2945	2945	2945	0
586	20240926	105900	481595125	2945	2945	2945	2945	340
587	20240926	105800	480593825	2945	2945	2945	2945	0
588	20240926	105700	480593825	2945	2950	2950	2945	74
589	20240926	105600	480375745	2950	2950	2950	2945	1442
590	20240926	105500	476126345	2950	2950	2950	2950	70
591	20240926	105400	475919845	2950	2950	2950	2950	60
592	20240926	105300	475742845	2945	2945	2945	2945	0
593	20240926	105200	475742845	2945	2945	2945	2945	0
594	20240926	105100	475742845	2945	2950	2950	2945	510
595	20240926	105000	474240845	2950	2950	2950	2950	0
596	20240926	104900	474240845	2950	2950	2950	2950	0
597	20240926	104800	474240845	2950	2950	2950	2950	8
598	20240926	104700	474217245	2940	2940	2940	2940	0
599	20240926	104600	474217245	2940	2945	2950	2940	1343
600	20240926	104500	470267645	2940	2940	2940	2940	238
601	20240926	104400	469567925	2950	2945	2950	2940	502
602	20240926	104300	468089835	2950	2950	2950	2950	25
603	20240926	104200	468016085	2945	2945	2945	2945	1
604	20240926	104100	468013140	2945	2950	2950	2945	1129
605	20240926	104000	464688180	2950	2950	2950	2950	1
606	20240926	103900	464685230	2950	2950	2950	2950	316
607	20240926	103800	463753030	2950	2945	2950	2945	202
608	20240926	103700	463158130	2950	2945	2950	2945	208
609	20240926	103600	462545530	2945	2945	2945	2945	0
610	20240926	103500	462545530	2945	2945	2945	2945	639
611	20240926	103400	460663675	2945	2945	2945	2945	200
612	20240926	103300	460074675	2945	2945	2945	2945	200
613	20240926	103200	459485675	2945	2945	2945	2945	1539
614	20240926	103100	454953320	2945	2945	2945	2945	185
615	20240926	103000	454408495	2945	2945	2945	2945	12
616	20240926	102900	454373155	2950	2950	2950	2950	0
617	20240926	102800	454373155	2950	2950	2950	2950	0
618	20240926	102700	454373155	2950	2950	2950	2950	0
619	20240926	102600	454373155	2950	2950	2950	2950	0
620	20240926	102500	454373155	2950	2945	2950	2945	599
621	20240926	102400	452606210	2945	2940	2945	2940	668
622	20240926	102300	450642065	2945	2945	2945	2945	40
623	20240926	102200	450524265	2940	2945	2945	2940	3772
624	20240926	102100	439432615	2950	2945	2950	2945	4
625	20240926	102000	439420825	2945	2950	2950	2945	2250
626	20240926	101900	432793325	2950	2950	2950	2950	0
627	20240926	101800	432793325	2950	2950	2950	2950	689
628	20240926	101700	430760775	2950	2950	2950	2950	186
629	20240926	101600	430212075	2950	2950	2950	2950	1312
630	20240926	101500	426341675	2955	2950	2955	2950	1149
631	20240926	101400	422952100	2950	2945	2950	2945	330
632	20240926	101300	421980200	2950	2950	2950	2950	0
633	20240926	101200	421980200	2950	2950	2950	2950	0
634	20240926	101100	421980200	2950	2950	2950	2950	176
635	20240926	101000	421461000	2950	2950	2950	2950	500
636	20240926	100900	419986000	2955	2950	2955	2950	13
637	20240926	100800	419947640	2950	2955	2955	2950	417
638	20240926	100700	418717240	2955	2955	2955	2945	1679
639	20240926	100600	413765795	2950	2945	2950	2945	922
640	20240926	100500	411045900	2950	2950	2950	2950	361
641	20240926	100400	409980950	2950	2955	2955	2950	733
642	20240926	100300	407818550	2950	2955	2960	2950	124
643	20240926	100200	407452030	2960	2960	2960	2950	531
644	20240926	100100	405884270	2960	2950	2960	2950	2088
645	20240926	100000	399719725	2950	2955	2955	2950	2641
646	20240926	095900	391928725	2955	2955	2955	2955	310
647	20240926	095800	391012675	2955	2950	2955	2950	616
648	20240926	095700	389195425	2950	2945	2950	2945	1154
649	20240926	095600	385796845	2940	2945	2945	2940	128
650	20240926	095500	385419895	2945	2950	2950	2945	575
651	20240926	095400	383724145	2950	2935	2950	2935	995
652	20240926	095300	380803805	2950	2950	2950	2950	1
653	20240926	095200	380800855	2940	2940	2940	2940	2727
654	20240926	095100	372783475	2940	2940	2940	2940	2006
655	20240926	095000	366885835	2940	2950	2950	2940	666
656	20240926	094900	364927785	2940	2940	2950	2940	126
657	20240926	094800	364557325	2950	2950	2950	2950	11
658	20240926	094700	364524875	2950	2950	2950	2950	0
659	20240926	094600	364524875	2950	2950	2950	2950	0
660	20240926	094500	364524875	2950	2940	2950	2935	3017
661	20240926	094400	355659970	2940	2945	2950	2940	21
662	20240926	094300	355598110	2945	2945	2945	2940	2913
663	20240926	094200	347022890	2955	2955	2955	2955	42
664	20240926	094100	346898780	2955	2960	2960	2945	8008
665	20240926	094000	323303495	2960	2960	2960	2950	19
666	20240926	093900	323247305	2960	2955	2960	2945	2685
667	20240926	093800	315316310	2955	2950	2955	2950	974
668	20240926	093700	312442890	2950	2945	2950	2940	453
669	20240926	093600	311110955	2940	2940	2940	2940	49
670	20240926	093500	310966895	2940	2940	2940	2940	1
671	20240926	093400	310963955	2930	2945	2950	2930	450
672	20240926	093300	309638025	2945	2950	2950	2930	147
673	20240926	093200	309207280	2925	2945	2945	2925	4570
674	20240926	093100	295812530	2950	2950	2950	2950	507
675	20240926	093000	294316880	2945	2940	2945	2940	1162
676	20240926	092900	290899380	2930	2935	2935	2930	4467
677	20240926	092800	277799485	2930	2935	2935	2925	2311
678	20240926	092700	271029085	2930	2930	2935	2925	1144
679	20240926	092600	267679655	2935	2935	2935	2930	7779
680	20240926	092500	244887140	2935	2940	2940	2930	251
681	20240926	092400	244151530	2940	2940	2945	2930	5072
682	20240926	092300	229272090	2935	2940	2945	2935	3674
683	20240926	092200	218488465	2940	2945	2945	2935	2176
684	20240926	092100	212090540	2940	2940	2945	2940	2948
685	20240926	092000	203422375	2940	2940	2945	2940	4223
686	20240926	091900	191001455	2945	2950	2950	2935	9026
687	20240926	091800	164449380	2950	2945	2950	2945	1760
688	20240926	091700	159263380	2950	2955	2955	2950	3326
689	20240926	091600	149449215	2960	2955	2960	2950	1293
690	20240926	091500	145634305	2955	2960	2960	2955	1900
691	20240926	091400	140019100	2965	2955	2975	2955	990
692	20240926	091300	137078465	2955	2950	2970	2950	9383
693	20240926	091200	109270565	2955	2950	2955	2950	2918
694	20240926	091100	100648290	2950	2955	2955	2945	1821
695	20240926	091000	95275795	2950	2955	2955	2950	1314
696	20240926	090900	91398425	2950	2955	2955	2950	776
697	20240926	090800	89108735	2945	2945	2955	2945	4085
698	20240926	090700	77066415	2945	2950	2950	2945	230
699	20240926	090600	76388295	2955	2940	2955	2940	1698
700	20240926	090500	71396150	2950	2950	2950	2935	5738
701	20240926	090400	54535290	2950	2950	2950	2940	1160
702	20240926	090300	51124460	2950	2960	2960	2950	1771
703	20240926	090200	45894100	2955	2960	2965	2955	2538
704	20240926	090100	38381410	2960	2950	2960	2930	4760
705	20240926	090000	24371530	2950	2930	2950	2930	6338