KissMeData/037560/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192200	498778540	2715	2715	2715	2715	2674
3	20240927	192100	498778540	2715	2715	2715	2715	0
4	20240927	192000	498778540	2715	2715	2715	2715	0
5	20240927	191900	498778540	2715	2715	2715	2715	0
6	20240927	191800	498778540	2715	2715	2715	2715	0
7	20240927	191700	498778540	2715	2715	2715	2715	0
8	20240927	191600	498778540	2715	2715	2715	2715	0
9	20240927	191500	498778540	2715	2715	2715	2715	0
10	20240927	191400	498778540	2715	2715	2715	2715	0
11	20240927	191300	498778540	2715	2715	2715	2715	0
12	20240927	191200	498778540	2715	2715	2715	2715	0
13	20240927	191100	498778540	2715	2715	2715	2715	0
14	20240927	191000	498778540	2715	2715	2715	2715	0
15	20240927	190900	498778540	2715	2715	2715	2715	0
16	20240927	190800	498778540	2715	2715	2715	2715	0
17	20240927	190700	498778540	2715	2715	2715	2715	0
18	20240927	190600	498778540	2715	2715	2715	2715	0
19	20240927	190500	498778540	2715	2715	2715	2715	0
20	20240927	190400	498778540	2715	2715	2715	2715	0
21	20240927	190300	498778540	2715	2715	2715	2715	0
22	20240927	190200	498778540	2715	2715	2715	2715	0
23	20240927	190100	498778540	2715	2715	2715	2715	0
24	20240927	190000	498778540	2715	2715	2715	2715	0
25	20240927	185900	498778540	2715	2715	2715	2715	0
26	20240927	185800	498778540	2715	2715	2715	2715	0
27	20240927	185700	498778540	2715	2715	2715	2715	0
28	20240927	185600	498778540	2715	2715	2715	2715	0
29	20240927	185500	498778540	2715	2715	2715	2715	0
30	20240927	185400	498778540	2715	2715	2715	2715	0
31	20240927	185300	498778540	2715	2715	2715	2715	0
32	20240927	185200	498778540	2715	2715	2715	2715	2674
33	20240927	185100	498778540	2715	2715	2715	2715	0
34	20240927	185000	498778540	2715	2715	2715	2715	0
35	20240927	184900	498778540	2715	2715	2715	2715	0
36	20240927	184800	498778540	2715	2715	2715	2715	0
37	20240927	184700	498778540	2715	2715	2715	2715	0
38	20240927	184600	498778540	2715	2715	2715	2715	0
39	20240927	184500	498778540	2715	2715	2715	2715	0
40	20240927	184400	498778540	2715	2715	2715	2715	0
41	20240927	184300	498778540	2715	2715	2715	2715	0
42	20240927	184200	498778540	2715	2715	2715	2715	0
43	20240927	184100	498778540	2715	2715	2715	2715	0
44	20240927	184000	498778540	2715	2715	2715	2715	0
45	20240927	183900	498778540	2715	2715	2715	2715	0
46	20240927	183800	498778540	2715	2715	2715	2715	0
47	20240927	183700	498778540	2715	2715	2715	2715	0
48	20240927	183600	498778540	2715	2715	2715	2715	0
49	20240927	183500	498778540	2715	2715	2715	2715	0
50	20240927	183400	498778540	2715	2715	2715	2715	0
51	20240927	183300	498778540	2715	2715	2715	2715	0
52	20240927	183200	498778540	2715	2715	2715	2715	0
53	20240927	183100	498778540	2715	2715	2715	2715	0
54	20240927	183000	498778540	2715	2715	2715	2715	0
55	20240927	182900	498778540	2715	2715	2715	2715	0
56	20240927	182800	498778540	2715	2715	2715	2715	0
57	20240927	182700	498778540	2715	2715	2715	2715	0
58	20240927	182600	498778540	2715	2715	2715	2715	0
59	20240927	182500	498778540	2715	2715	2715	2715	0
60	20240927	182400	498778540	2715	2715	2715	2715	0
61	20240927	182300	498778540	2715	2715	2715	2715	0
62	20240927	182200	498778540	2715	2715	2715	2715	2674
63	20240927	182100	498778540	2715	2715	2715	2715	0
64	20240927	182000	498778540	2715	2715	2715	2715	0
65	20240927	181900	498778540	2715	2715	2715	2715	0
66	20240927	181800	498778540	2715	2715	2715	2715	0
67	20240927	181700	498778540	2715	2715	2715	2715	0
68	20240927	181600	498778540	2715	2715	2715	2715	0
69	20240927	181500	498778540	2715	2715	2715	2715	0
70	20240927	181400	498778540	2715	2715	2715	2715	0
71	20240927	181300	498778540	2715	2715	2715	2715	0
72	20240927	181200	498778540	2715	2715	2715	2715	0
73	20240927	181100	498778540	2715	2715	2715	2715	0
74	20240927	181000	498778540	2715	2715	2715	2715	0
75	20240927	180900	498778540	2715	2715	2715	2715	0
76	20240927	180800	498778540	2715	2715	2715	2715	0
77	20240927	180700	498778540	2715	2715	2715	2715	0
78	20240927	180600	498778540	2715	2715	2715	2715	0
79	20240927	180500	498778540	2715	2715	2715	2715	0
80	20240927	180400	498778540	2715	2715	2715	2715	0
81	20240927	180300	498778540	2715	2715	2715	2715	0
82	20240927	180200	498778540	2715	2715	2715	2715	0
83	20240927	180100	498778540	2715	2715	2715	2715	0
84	20240927	180000	498778540	2715	2715	2715	2715	0
85	20240927	175900	498778540	2715	2715	2715	2715	0
86	20240927	175800	498778540	2715	2715	2715	2715	0
87	20240927	175700	498778540	2715	2715	2715	2715	0
88	20240927	175600	498778540	2715	2715	2715	2715	0
89	20240927	175500	498778540	2715	2715	2715	2715	0
90	20240927	175400	498778540	2715	2715	2715	2715	0
91	20240927	175300	498778540	2715	2715	2715	2715	0
92	20240927	175200	498778540	2715	2715	2715	2715	2674
93	20240927	175100	498778540	2715	2715	2715	2715	0
94	20240927	175000	498778540	2715	2715	2715	2715	0
95	20240927	174900	498778540	2715	2715	2715	2715	0
96	20240927	174800	498778540	2715	2715	2715	2715	0
97	20240927	174700	498778540	2715	2715	2715	2715	0
98	20240927	174600	498778540	2715	2715	2715	2715	0
99	20240927	174500	498778540	2715	2715	2715	2715	0
100	20240927	174400	498778540	2715	2715	2715	2715	0
101	20240927	174300	498778540	2715	2715	2715	2715	0
102	20240927	174200	498778540	2715	2715	2715	2715	0
103	20240927	174100	498778540	2715	2715	2715	2715	0
104	20240927	174000	498778540	2715	2715	2715	2715	0
105	20240927	173900	498778540	2715	2715	2715	2715	0
106	20240927	173800	498778540	2715	2715	2715	2715	0
107	20240927	173700	498778540	2715	2715	2715	2715	0
108	20240927	173600	498778540	2715	2715	2715	2715	0
109	20240927	173500	498778540	2715	2715	2715	2715	0
110	20240927	173400	498778540	2715	2715	2715	2715	0
111	20240927	173300	498778540	2715	2715	2715	2715	0
112	20240927	173200	498778540	2715	2715	2715	2715	0
113	20240927	173100	498778540	2715	2715	2715	2715	0
114	20240927	173000	498778540	2715	2715	2715	2715	0
115	20240927	172900	498778540	2715	2715	2715	2715	0
116	20240927	172800	498778540	2715	2715	2715	2715	0
117	20240927	172700	498778540	2715	2715	2715	2715	0
118	20240927	172600	498778540	2715	2715	2715	2715	0
119	20240927	172500	498778540	2715	2715	2715	2715	0
120	20240927	172400	498778540	2715	2715	2715	2715	0
121	20240927	172300	498778540	2715	2715	2715	2715	0
122	20240927	172200	498778540	2715	2715	2715	2715	2674
123	20240927	172100	498778540	2715	2715	2715	2715	0
124	20240927	172000	498778540	2715	2715	2715	2715	0
125	20240927	171900	498778540	2715	2715	2715	2715	0
126	20240927	171800	498778540	2715	2715	2715	2715	0
127	20240927	171700	498778540	2715	2715	2715	2715	0
128	20240927	171600	498778540	2715	2715	2715	2715	0
129	20240927	171500	498778540	2715	2715	2715	2715	0
130	20240927	171400	498778540	2715	2715	2715	2715	0
131	20240927	171300	498778540	2715	2715	2715	2715	0
132	20240927	171200	498778540	2715	2715	2715	2715	0
133	20240927	171100	498778540	2715	2715	2715	2715	0
134	20240927	171000	498778540	2715	2715	2715	2715	0
135	20240927	170900	498778540	2715	2715	2715	2715	0
136	20240927	170800	498778540	2715	2715	2715	2715	0
137	20240927	170700	498778540	2715	2715	2715	2715	0
138	20240927	170600	498778540	2715	2715	2715	2715	0
139	20240927	170500	498778540	2715	2715	2715	2715	0
140	20240927	170400	498778540	2715	2715	2715	2715	0
141	20240927	170300	498778540	2715	2715	2715	2715	0
142	20240927	170200	498778540	2715	2715	2715	2715	0
143	20240927	170100	498778540	2715	2715	2715	2715	0
144	20240927	170000	498778540	2715	2715	2715	2715	0
145	20240927	165900	498778540	2715	2715	2715	2715	0
146	20240927	165800	498778540	2715	2715	2715	2715	0
147	20240927	165700	498778540	2715	2715	2715	2715	0
148	20240927	165600	498778540	2715	2715	2715	2715	0
149	20240927	165500	498778540	2715	2715	2715	2715	0
150	20240927	165400	498778540	2715	2715	2715	2715	0
151	20240927	165300	498778540	2715	2715	2715	2715	0
152	20240927	165200	498778540	2715	2715	2715	2715	2674
153	20240927	165100	498778540	2715	2715	2715	2715	0
154	20240927	165000	498778540	2715	2715	2715	2715	0
155	20240927	164900	498778540	2715	2715	2715	2715	0
156	20240927	164800	498778540	2715	2715	2715	2715	0
157	20240927	164700	498778540	2715	2715	2715	2715	0
158	20240927	164600	498778540	2715	2715	2715	2715	0
159	20240927	164500	498778540	2715	2715	2715	2715	0
160	20240927	164400	498778540	2715	2715	2715	2715	0
161	20240927	164300	498778540	2715	2715	2715	2715	0
162	20240927	164200	498778540	2715	2715	2715	2715	0
163	20240927	164100	498778540	2715	2715	2715	2715	0
164	20240927	164000	498778540	2715	2715	2715	2715	0
165	20240927	163900	498778540	2715	2715	2715	2715	0
166	20240927	163800	498778540	2715	2715	2715	2715	0
167	20240927	163700	498778540	2715	2715	2715	2715	0
168	20240927	163600	498778540	2715	2715	2715	2715	0
169	20240927	163500	498778540	2715	2715	2715	2715	0
170	20240927	163400	498778540	2715	2715	2715	2715	0
171	20240927	163300	498778540	2715	2715	2715	2715	0
172	20240927	163200	498778540	2715	2715	2715	2715	0
173	20240927	163100	498778540	2715	2715	2715	2715	0
174	20240927	163000	498778540	2715	2715	2715	2715	0
175	20240927	162900	498778540	2715	2715	2715	2715	0
176	20240927	162800	498778540	2715	2715	2715	2715	0
177	20240927	162700	498778540	2715	2715	2715	2715	0
178	20240927	162600	498778540	2715	2715	2715	2715	0
179	20240927	162500	498778540	2715	2715	2715	2715	0
180	20240927	162400	498778540	2715	2715	2715	2715	0
181	20240927	162300	498778540	2715	2715	2715	2715	0
182	20240927	162200	498778540	2715	2715	2715	2715	2674
183	20240927	162100	498778540	2715	2715	2715	2715	0
184	20240927	162000	498778540	2715	2715	2715	2715	0
185	20240927	161900	498778540	2715	2715	2715	2715	0
186	20240927	161800	498778540	2715	2715	2715	2715	0
187	20240927	161700	498778540	2715	2715	2715	2715	0
188	20240927	161600	498778540	2715	2715	2715	2715	0
189	20240927	161500	498778540	2715	2715	2715	2715	0
190	20240927	161400	498778540	2715	2715	2715	2715	0
191	20240927	161300	498778540	2715	2715	2715	2715	0
192	20240927	161200	498778540	2715	2715	2715	2715	0
193	20240927	161100	498778540	2715	2715	2715	2715	0
194	20240927	161000	498778540	2715	2715	2715	2715	0
195	20240927	160900	498778540	2715	2715	2715	2715	0
196	20240927	160800	498778540	2715	2715	2715	2715	0
197	20240927	160700	498778540	2715	2715	2715	2715	0
198	20240927	160600	498778540	2715	2715	2715	2715	0
199	20240927	160500	498778540	2715	2715	2715	2715	0
200	20240927	160400	498778540	2715	2715	2715	2715	0
201	20240927	160300	498778540	2715	2715	2715	2715	0
202	20240927	160200	498778540	2715	2715	2715	2715	0
203	20240927	160100	498778540	2715	2715	2715	2715	0
204	20240927	160000	498778540	2715	2715	2715	2715	0
205	20240927	155900	498778540	2715	2715	2715	2715	0
206	20240927	155800	498778540	2715	2715	2715	2715	0
207	20240927	155700	498778540	2715	2715	2715	2715	0
208	20240927	155600	498778540	2715	2715	2715	2715	0
209	20240927	155500	498778540	2715	2715	2715	2715	0
210	20240927	155400	498778540	2715	2715	2715	2715	0
211	20240927	155300	498778540	2715	2715	2715	2715	0
212	20240927	155200	498778540	2715	2715	2715	2715	2674
213	20240927	155100	498778540	2715	2715	2715	2715	0
214	20240927	155000	498778540	2715	2715	2715	2715	0
215	20240927	154900	498778540	2715	2715	2715	2715	0
216	20240927	154800	498778540	2715	2715	2715	2715	0
217	20240927	154700	498778540	2715	2715	2715	2715	0
218	20240927	154600	498778540	2715	2715	2715	2715	0
219	20240927	154500	498778540	2715	2715	2715	2715	0
220	20240927	154400	498778540	2715	2715	2715	2715	0
221	20240927	154300	498778540	2715	2715	2715	2715	0
222	20240927	154200	498778540	2715	2715	2715	2715	0
223	20240927	154100	498778540	2715	2715	2715	2715	0
224	20240927	154000	498778540	2715	2715	2715	2715	0
225	20240927	153900	498778540	2715	2715	2715	2715	0
226	20240927	153800	498778540	2715	2715	2715	2715	0
227	20240927	153700	498778540	2715	2715	2715	2715	0
228	20240927	153600	498778540	2715	2715	2715	2715	0
229	20240927	153500	498778540	2715	2715	2715	2715	0
230	20240927	153400	498778540	2715	2715	2715	2715	0
231	20240927	153300	498778540	2715	2715	2715	2715	0
232	20240927	153200	498778540	2715	2715	2715	2715	0
233	20240927	153100	498778540	2715	2715	2715	2715	0
234	20240927	153000	498778540	2715	2715	2715	2715	2674
235	20240927	152900	491518630	2725	2725	2725	2725	0
236	20240927	152800	491518630	2725	2725	2725	2725	0
237	20240927	152700	491518630	2725	2725	2725	2725	0
238	20240927	152600	491518630	2725	2725	2725	2725	0
239	20240927	152500	491518630	2725	2725	2725	2725	0
240	20240927	152400	491518630	2725	2725	2725	2725	0
241	20240927	152300	491518630	2725	2725	2725	2725	0
242	20240927	152200	491518630	2725	2725	2725	2725	0
243	20240927	152100	491518630	2725	2725	2725	2725	0
244	20240927	152000	491518630	2725	2725	2725	2725	0
245	20240927	151900	491518630	2725	2725	2725	2725	83
246	20240927	151800	491292455	2725	2725	2725	2725	134
247	20240927	151700	490927305	2715	2715	2715	2715	0
248	20240927	151600	490927305	2715	2715	2725	2715	146
249	20240927	151500	490530025	2715	2715	2715	2715	0
250	20240927	151400	490530025	2715	2715	2715	2715	30
251	20240927	151300	490448575	2720	2720	2720	2720	0
252	20240927	151200	490448575	2720	2720	2720	2720	0
253	20240927	151100	490448575	2720	2720	2720	2720	500
254	20240927	151000	489088575	2720	2715	2720	2715	2287
255	20240927	150900	482879290	2715	2720	2720	2715	377
256	20240927	150800	481853855	2725	2725	2725	2725	380
257	20240927	150700	480818355	2725	2725	2725	2725	123
258	20240927	150600	480483180	2725	2725	2725	2725	0
259	20240927	150500	480483180	2725	2725	2725	2725	2
260	20240927	150400	480477730	2725	2725	2725	2725	5
261	20240927	150300	480464105	2725	2725	2725	2725	195
262	20240927	150200	479932730	2725	2720	2725	2720	426
263	20240927	150100	478773110	2720	2720	2720	2720	217
264	20240927	150000	478182870	2720	2720	2720	2720	200
265	20240927	145900	477638870	2720	2720	2720	2720	146
266	20240927	145800	477241750	2720	2720	2720	2720	10
267	20240927	145700	477214550	2715	2715	2715	2715	0
268	20240927	145600	477214550	2715	2715	2715	2715	200
269	20240927	145500	476671550	2720	2720	2720	2720	0
270	20240927	145400	476671550	2720	2720	2720	2720	554
271	20240927	145300	475164670	2725	2725	2725	2725	0
272	20240927	145200	475164670	2725	2725	2725	2725	1
273	20240927	145100	475161945	2720	2720	2720	2720	0
274	20240927	145000	475161945	2720	2720	2720	2720	0
275	20240927	144900	475161945	2720	2720	2720	2720	0
276	20240927	144800	475161945	2720	2720	2720	2720	0
277	20240927	144700	475161945	2720	2720	2720	2720	76
278	20240927	144600	474955225	2720	2725	2725	2720	729
279	20240927	144500	472971325	2725	2725	2725	2725	0
280	20240927	144400	472971325	2725	2725	2725	2725	0
281	20240927	144300	472971325	2725	2725	2725	2725	0
282	20240927	144200	472971325	2725	2725	2725	2725	0
283	20240927	144100	472971325	2725	2725	2725	2725	0
284	20240927	144000	472971325	2725	2725	2725	2725	2
285	20240927	143900	472965875	2725	2725	2725	2725	201
286	20240927	143800	472418150	2725	2725	2725	2725	22
287	20240927	143700	472358200	2720	2720	2720	2720	673
288	20240927	143600	470527640	2720	2720	2720	2720	0
289	20240927	143500	470527640	2720	2720	2720	2715	329
290	20240927	143400	469632770	2715	2715	2715	2715	100
291	20240927	143300	469361270	2710	2710	2710	2710	0
292	20240927	143200	469361270	2710	2710	2710	2710	0
293	20240927	143100	469361270	2710	2710	2710	2710	1
294	20240927	143000	469358560	2710	2710	2710	2710	0
295	20240927	142900	469358560	2710	2710	2710	2710	0
296	20240927	142800	469358560	2710	2710	2710	2710	0
297	20240927	142700	469358560	2710	2710	2710	2710	0
298	20240927	142600	469358560	2710	2710	2710	2710	896
299	20240927	142500	466930400	2710	2710	2710	2710	6
300	20240927	142400	466914140	2720	2720	2720	2720	0
301	20240927	142300	466914140	2720	2720	2720	2720	896
302	20240927	142200	464477020	2720	2720	2720	2720	0
303	20240927	142100	464477020	2720	2720	2720	2720	1000
304	20240927	142000	461757020	2715	2715	2715	2715	42
305	20240927	141900	461642990	2715	2715	2715	2715	751
306	20240927	141800	459604025	2715	2715	2715	2715	0
307	20240927	141700	459604025	2715	2715	2715	2715	0
308	20240927	141600	459604025	2715	2715	2715	2715	0
309	20240927	141500	459604025	2715	2715	2715	2715	0
310	20240927	141400	459604025	2715	2715	2715	2715	2
311	20240927	141300	459598595	2715	2715	2715	2715	0
312	20240927	141200	459598595	2715	2715	2715	2715	44
313	20240927	141100	459479135	2715	2715	2715	2715	0
314	20240927	141000	459479135	2715	2715	2715	2715	0
315	20240927	140900	459479135	2715	2715	2715	2715	5
316	20240927	140800	459465560	2715	2715	2715	2715	0
317	20240927	140700	459465560	2715	2715	2715	2715	10
318	20240927	140600	459438410	2715	2720	2720	2715	198
319	20240927	140500	458900835	2715	2715	2715	2715	0
320	20240927	140400	458900835	2715	2710	2715	2710	1158
321	20240927	140300	455760155	2715	2715	2715	2715	3000
322	20240927	140200	447615155	2715	2715	2715	2715	263
323	20240927	140100	446901110	2715	2720	2720	2715	310
324	20240927	140000	446059410	2720	2720	2720	2720	11
325	20240927	135900	446029490	2720	2720	2720	2720	400
326	20240927	135800	444941490	2720	2720	2720	2720	0
327	20240927	135700	444941490	2720	2720	2720	2720	170
328	20240927	135600	444479090	2720	2720	2720	2720	0
329	20240927	135500	444479090	2720	2720	2720	2720	766
330	20240927	135400	442395570	2725	2725	2725	2725	1
331	20240927	135300	442392845	2725	2725	2725	2725	2
332	20240927	135200	442387395	2725	2725	2725	2725	0
333	20240927	135100	442387395	2725	2725	2725	2725	0
334	20240927	135000	442387395	2725	2725	2725	2725	0
335	20240927	134900	442387395	2725	2725	2725	2725	50
336	20240927	134800	442251145	2725	2725	2725	2725	0
337	20240927	134700	442251145	2725	2725	2725	2725	1000
338	20240927	134600	439526145	2715	2715	2715	2715	0
339	20240927	134500	439526145	2715	2715	2715	2715	0
340	20240927	134400	439526145	2715	2715	2715	2715	20
341	20240927	134300	439471845	2715	2715	2715	2715	0
342	20240927	134200	439471845	2715	2715	2715	2715	1
343	20240927	134100	439469130	2715	2715	2715	2715	190
344	20240927	134000	438953280	2720	2720	2720	2720	0
345	20240927	133900	438953280	2720	2720	2720	2720	667
346	20240927	133800	437139040	2725	2725	2725	2725	0
347	20240927	133700	437139040	2725	2725	2725	2725	0
348	20240927	133600	437139040	2725	2725	2725	2725	0
349	20240927	133500	437139040	2725	2725	2725	2725	1
350	20240927	133400	437136315	2725	2725	2725	2725	0
351	20240927	133300	437136315	2725	2725	2725	2725	5
352	20240927	133200	437122690	2730	2730	2730	2730	0
353	20240927	133100	437122690	2730	2730	2730	2730	0
354	20240927	133000	437122690	2730	2730	2730	2730	0
355	20240927	132900	437122690	2730	2715	2730	2715	540
356	20240927	132800	435656420	2720	2720	2720	2720	0
357	20240927	132700	435656420	2720	2720	2720	2720	1441
358	20240927	132600	431736900	2730	2730	2730	2730	0
359	20240927	132500	431736900	2730	2730	2730	2730	0
360	20240927	132400	431736900	2730	2730	2730	2730	0
361	20240927	132300	431736900	2730	2730	2730	2730	0
362	20240927	132200	431736900	2730	2730	2730	2730	0
363	20240927	132100	431736900	2730	2730	2730	2730	100
364	20240927	132000	431463900	2730	2730	2730	2730	0
365	20240927	131900	431463900	2730	2730	2730	2730	0
366	20240927	131800	431463900	2730	2730	2730	2730	0
367	20240927	131700	431463900	2730	2730	2730	2730	0
368	20240927	131600	431463900	2730	2730	2730	2730	0
369	20240927	131500	431463900	2730	2730	2730	2730	0
370	20240927	131400	431463900	2730	2720	2730	2720	236
371	20240927	131300	430821525	2725	2725	2730	2725	232
372	20240927	131200	430189320	2725	2725	2725	2725	10
373	20240927	131100	430162070	2725	2725	2725	2725	39
374	20240927	131000	430055795	2725	2725	2725	2725	0
375	20240927	130900	430055795	2725	2725	2725	2725	3155
376	20240927	130800	421458420	2725	2725	2725	2725	0
377	20240927	130700	421458420	2725	2725	2725	2725	0
378	20240927	130600	421458420	2725	2725	2725	2725	0
379	20240927	130500	421458420	2725	2725	2725	2725	0
380	20240927	130400	421458420	2725	2725	2725	2725	800
381	20240927	130300	419278420	2725	2720	2725	2720	501
382	20240927	130200	417915695	2725	2725	2725	2720	148
383	20240927	130100	417512490	2725	2725	2725	2720	30
384	20240927	130000	417430835	2725	2725	2730	2720	703
385	20240927	125900	415516765	2730	2730	2730	2730	2
386	20240927	125800	415511305	2730	2730	2730	2730	0
387	20240927	125700	415511305	2730	2730	2730	2730	0
388	20240927	125600	415511305	2730	2730	2730	2730	0
389	20240927	125500	415511305	2730	2730	2730	2730	1
390	20240927	125400	415508575	2725	2725	2725	2725	0
391	20240927	125300	415508575	2725	2725	2725	2725	1167
392	20240927	125200	412328500	2725	2725	2725	2725	60
393	20240927	125100	412165000	2725	2725	2725	2725	0
394	20240927	125000	412165000	2725	2725	2725	2725	773
395	20240927	124900	410058575	2730	2730	2730	2730	0
396	20240927	124800	410058575	2730	2730	2730	2730	0
397	20240927	124700	410058575	2730	2730	2730	2730	40
398	20240927	124600	409949375	2735	2735	2735	2735	1150
399	20240927	124500	406804125	2730	2730	2735	2730	3405
400	20240927	124400	397493605	2730	2730	2730	2730	1006
401	20240927	124300	394747225	2730	2730	2730	2730	0
402	20240927	124200	394747225	2730	2730	2730	2730	0
403	20240927	124100	394747225	2730	2730	2730	2730	1
404	20240927	124000	394744495	2735	2735	2735	2730	1825
405	20240927	123900	389758120	2735	2735	2740	2735	487
406	20240927	123800	388426170	2740	2740	2740	2740	183
407	20240927	123700	387924750	2735	2740	2740	2735	904
408	20240927	123600	385450810	2735	2735	2735	2735	1268
409	20240927	123500	381982830	2735	2735	2735	2735	1209
410	20240927	123400	378676215	2730	2730	2730	2730	278
411	20240927	123300	377917275	2730	2725	2730	2725	212
412	20240927	123200	377338520	2730	2730	2730	2730	0
413	20240927	123100	377338520	2730	2730	2730	2730	1001
414	20240927	123000	374605790	2730	2730	2730	2730	0
415	20240927	122900	374605790	2730	2730	2730	2730	1000
416	20240927	122800	371875790	2715	2715	2715	2715	8
417	20240927	122700	371854070	2730	2720	2730	2720	24
418	20240927	122600	371788780	2730	2730	2730	2730	0
419	20240927	122500	371788780	2730	2730	2730	2730	0
420	20240927	122400	371788780	2730	2730	2730	2730	0
421	20240927	122300	371788780	2730	2730	2730	2730	0
422	20240927	122200	371788780	2730	2730	2730	2730	0
423	20240927	122100	371788780	2730	2730	2730	2730	0
424	20240927	122000	371788780	2730	2730	2730	2720	3
425	20240927	121900	371780600	2720	2720	2730	2720	52
426	20240927	121800	371638910	2730	2720	2730	2720	9
427	20240927	121700	371614380	2715	2715	2715	2715	0
428	20240927	121600	371614380	2715	2715	2715	2715	0
429	20240927	121500	371614380	2715	2715	2715	2715	0
430	20240927	121400	371614380	2715	2715	2715	2715	8
431	20240927	121300	371592660	2715	2725	2730	2715	411
432	20240927	121200	370472930	2725	2715	2725	2715	1785
433	20240927	121100	365613465	2715	2715	2715	2715	0
434	20240927	121000	365613465	2715	2715	2715	2715	0
435	20240927	120900	365613465	2715	2715	2715	2715	1
436	20240927	120800	365610750	2715	2715	2715	2715	1
437	20240927	120700	365608035	2715	2715	2715	2715	1
438	20240927	120600	365605320	2710	2710	2710	2710	1
439	20240927	120500	365602610	2720	2720	2720	2710	1853
440	20240927	120400	360575105	2715	2710	2715	2705	13069
441	20240927	120300	325198925	2710	2710	2710	2710	0
442	20240927	120200	325198925	2710	2715	2715	2710	3656
443	20240927	120100	315287885	2720	2720	2720	2720	68
444	20240927	120000	315102925	2715	2715	2715	2715	800
445	20240927	115900	312930925	2725	2725	2725	2725	150
446	20240927	115800	312522175	2725	2725	2725	2725	1
447	20240927	115700	312519450	2725	2725	2725	2725	0
448	20240927	115600	312519450	2725	2725	2725	2725	2
449	20240927	115500	312514000	2725	2725	2725	2725	0
450	20240927	115400	312514000	2725	2720	2725	2715	158
451	20240927	115300	312084350	2725	2725	2725	2725	0
452	20240927	115200	312084350	2725	2725	2725	2725	0
453	20240927	115100	312084350	2725	2725	2725	2725	0
454	20240927	115000	312084350	2725	2725	2725	2725	0
455	20240927	114900	312084350	2725	2725	2725	2725	199
456	20240927	114800	311542075	2735	2730	2735	2730	2
457	20240927	114700	311536610	2735	2735	2735	2735	0
458	20240927	114600	311536610	2735	2735	2735	2735	0
459	20240927	114500	311536610	2735	2725	2735	2725	2
460	20240927	114400	311531150	2735	2725	2735	2725	300
461	20240927	114300	310710670	2735	2720	2735	2720	339
462	20240927	114200	309786255	2720	2720	2725	2720	199
463	20240927	114100	309244910	2720	2720	2720	2720	358
464	20240927	114000	308271150	2725	2725	2725	2725	0
465	20240927	113900	308271150	2725	2725	2725	2720	858
466	20240927	113800	305936100	2725	2725	2725	2725	20
467	20240927	113700	305881600	2725	2725	2725	2725	29
468	20240927	113600	305802575	2725	2725	2725	2725	0
469	20240927	113500	305802575	2725	2725	2725	2725	0
470	20240927	113400	305802575	2725	2725	2725	2725	63
471	20240927	113300	305630900	2725	2725	2725	2725	0
472	20240927	113200	305630900	2725	2730	2740	2725	236
473	20240927	113100	304987580	2730	2725	2730	2725	239
474	20240927	113000	304335460	2725	2725	2725	2725	30
475	20240927	112900	304253710	2725	2725	2725	2725	70
476	20240927	112800	304062960	2730	2730	2730	2730	0
477	20240927	112700	304062960	2730	2725	2730	2725	8
478	20240927	112600	304041155	2725	2725	2725	2725	44
479	20240927	112500	303921255	2730	2730	2735	2730	4
480	20240927	112400	303910325	2730	2730	2730	2730	2
481	20240927	112300	303904865	2730	2730	2730	2730	1632
482	20240927	112200	299449505	2735	2740	2740	2735	1579
483	20240927	112100	295129605	2740	2740	2740	2740	5
484	20240927	112000	295115905	2740	2735	2740	2735	103
485	20240927	111900	294834000	2735	2735	2735	2735	5
486	20240927	111800	294820325	2735	2735	2735	2735	5
487	20240927	111700	294806650	2745	2745	2745	2745	1
488	20240927	111600	294803905	2740	2740	2740	2740	150
489	20240927	111500	294392905	2735	2740	2740	2735	131
490	20240927	111400	294034065	2740	2740	2740	2740	0
491	20240927	111300	294034065	2740	2740	2740	2740	2003
492	20240927	111200	288545845	2740	2740	2740	2740	1021
493	20240927	111100	285748305	2740	2730	2740	2730	194
494	20240927	111000	285217705	2735	2730	2735	2730	1559
495	20240927	110900	280961135	2735	2730	2735	2730	247
496	20240927	110800	280286525	2730	2730	2730	2730	380
497	20240927	110700	279249125	2730	2735	2740	2730	1611
498	20240927	110600	274839705	2730	2730	2730	2730	1105
499	20240927	110500	271823055	2730	2735	2735	2730	2969
500	20240927	110400	263705895	2740	2735	2740	2735	467
501	20240927	110300	262427560	2730	2725	2735	2725	2510
502	20240927	110200	255572745	2725	2775	2775	2725	3348
503	20240927	110100	246413945	2775	2710	2780	2710	23962
504	20240927	110000	180213150	2720	2715	2720	2715	5151
505	20240927	105900	166219480	2715	2715	2715	2715	0
506	20240927	105800	166219480	2715	2715	2715	2715	51
507	20240927	105700	166081015	2710	2710	2710	2710	141
508	20240927	105600	165698905	2715	2715	2715	2715	0
509	20240927	105500	165698905	2715	2715	2715	2715	0
510	20240927	105400	165698905	2715	2715	2715	2715	0
511	20240927	105300	165698905	2715	2715	2715	2715	0
512	20240927	105200	165698905	2715	2715	2715	2715	0
513	20240927	105100	165698905	2715	2715	2715	2715	0
514	20240927	105000	165698905	2715	2715	2715	2715	125
515	20240927	104900	165359530	2705	2705	2705	2705	2
516	20240927	104800	165354120	2710	2710	2710	2710	11
517	20240927	104700	165324310	2710	2710	2710	2710	70
518	20240927	104600	165134610	2710	2710	2710	2710	150
519	20240927	104500	164728110	2715	2715	2715	2715	36
520	20240927	104400	164630370	2715	2710	2715	2710	300
521	20240927	104300	163815990	2705	2705	2705	2705	0
522	20240927	104200	163815990	2705	2705	2705	2705	0
523	20240927	104100	163815990	2705	2705	2705	2705	1
524	20240927	104000	163813285	2710	2710	2710	2710	1005
525	20240927	103900	161089735	2700	2700	2700	2700	0
526	20240927	103800	161089735	2700	2700	2700	2700	4
527	20240927	103700	161078935	2705	2705	2705	2705	0
528	20240927	103600	161078935	2705	2710	2710	2705	239
529	20240927	103500	160431295	2710	2710	2710	2710	67
530	20240927	103400	160249725	2710	2710	2710	2710	0
531	20240927	103300	160249725	2710	2710	2710	2710	4
532	20240927	103200	160238885	2710	2710	2710	2710	576
533	20240927	103100	158677925	2710	2715	2715	2710	21
534	20240927	103000	158621010	2715	2715	2715	2715	0
535	20240927	102900	158621010	2715	2715	2715	2715	0
536	20240927	102800	158621010	2715	2715	2715	2715	0
537	20240927	102700	158621010	2715	2715	2715	2715	0
538	20240927	102600	158621010	2715	2715	2715	2715	0
539	20240927	102500	158621010	2715	2715	2715	2715	1
540	20240927	102400	158618295	2715	2715	2715	2715	80
541	20240927	102300	158401095	2715	2715	2715	2715	0
542	20240927	102200	158401095	2715	2715	2715	2715	55
543	20240927	102100	158251770	2710	2710	2710	2710	0
544	20240927	102000	158251770	2710	2710	2710	2710	0
545	20240927	101900	158251770	2710	2710	2710	2710	25
546	20240927	101800	158184020	2715	2715	2715	2715	0
547	20240927	101700	158184020	2715	2715	2715	2715	2
548	20240927	101600	158178590	2710	2710	2715	2710	23
549	20240927	101500	158116175	2715	2705	2715	2705	3803
550	20240927	101400	147825550	2705	2705	2705	2705	0
551	20240927	101300	147825550	2705	2705	2705	2705	0
552	20240927	101200	147825550	2705	2705	2705	2705	2
553	20240927	101100	147820140	2705	2705	2705	2705	0
554	20240927	101000	147820140	2705	2700	2705	2700	514
555	20240927	100900	146432270	2705	2700	2705	2700	162
556	20240927	100800	145994790	2705	2705	2705	2705	9
557	20240927	100700	145970445	2705	2695	2705	2695	48
558	20240927	100600	145840945	2705	2705	2705	2705	21
559	20240927	100500	145784140	2705	2705	2705	2705	0
560	20240927	100400	145784140	2705	2705	2705	2705	0
561	20240927	100300	145784140	2705	2705	2705	2705	0
562	20240927	100200	145784140	2705	2700	2705	2700	156
563	20240927	100100	145362835	2700	2700	2700	2700	0
564	20240927	100000	145362835	2700	2700	2700	2700	7
565	20240927	095900	145343935	2700	2700	2700	2700	62
566	20240927	095800	145176535	2700	2700	2700	2695	977
567	20240927	095700	142538685	2705	2705	2705	2705	0
568	20240927	095600	142538685	2705	2705	2705	2705	0
569	20240927	095500	142538685	2705	2705	2710	2705	202
570	20240927	095400	141991520	2710	2705	2710	2705	838
571	20240927	095300	139724725	2710	2710	2710	2710	0
572	20240927	095200	139724725	2710	2710	2710	2710	0
573	20240927	095100	139724725	2710	2710	2710	2710	22
574	20240927	095000	139665105	2710	2710	2710	2710	0
575	20240927	094900	139665105	2710	2710	2710	2710	0
576	20240927	094800	139665105	2710	2710	2710	2710	0
577	20240927	094700	139665105	2710	2705	2710	2705	185
578	20240927	094600	139164675	2705	2705	2705	2700	180
579	20240927	094500	138678615	2700	2700	2700	2700	380
580	20240927	094400	137652615	2715	2715	2715	2715	0
581	20240927	094300	137652615	2715	2710	2715	2705	11254
582	20240927	094200	107209055	2715	2710	2715	2710	36
583	20240927	094100	107111480	2710	2710	2710	2710	0
584	20240927	094000	107111480	2710	2715	2715	2710	402
585	20240927	093900	106020800	2710	2705	2710	2705	162
586	20240927	093800	105581885	2705	2715	2715	2705	163
587	20240927	093700	105140960	2710	2710	2710	2710	185
588	20240927	093600	104639610	2715	2710	2715	2710	268
589	20240927	093500	103913010	2710	2710	2715	2710	10139
590	20240927	093400	76436210	2715	2710	2720	2705	2717
591	20240927	093300	69069105	2710	2700	2710	2700	55
592	20240927	093200	68920165	2710	2705	2710	2705	2
593	20240927	093100	68914750	2705	2700	2705	2700	178
594	20240927	093000	68433910	2700	2700	2705	2700	10285
595	20240927	092900	40663770	2700	2710	2710	2700	740
596	20240927	092800	38658400	2710	2700	2710	2700	748
597	20240927	092700	36632325	2700	2700	2705	2700	78
598	20240927	092600	36421435	2705	2700	2705	2700	1510
599	20240927	092500	32339435	2700	2705	2705	2700	1509
600	20240927	092400	28258320	2705	2705	2705	2705	968
601	20240927	092300	25639880	2705	2705	2705	2700	476
602	20240927	092200	24353255	2700	2705	2705	2700	45
603	20240927	092100	24231630	2700	2700	2705	2700	225
604	20240927	092000	23624105	2700	2700	2705	2700	219
605	20240927	091900	23032785	2695	2690	2695	2690	24
606	20240927	091800	22968220	2690	2700	2700	2690	4
607	20240927	091700	22957450	2695	2695	2695	2695	2058
608	20240927	091600	17411140	2690	2680	2690	2680	50
609	20240927	091500	17276670	2690	2695	2695	2670	79
610	20240927	091400	17064180	2680	2690	2690	2670	984
611	20240927	091300	14428815	2680	2680	2680	2680	0
612	20240927	091200	14428815	2680	2680	2680	2680	0
613	20240927	091100	14428815	2680	2680	2680	2680	33
614	20240927	091000	14340375	2680	2680	2680	2680	32
615	20240927	090900	14254615	2690	2690	2690	2690	0
616	20240927	090800	14254615	2690	2690	2690	2690	0
617	20240927	090700	14254615	2690	2690	2690	2690	290
618	20240927	090600	13474515	2690	2680	2690	2680	1303
619	20240927	090500	9977845	2670	2670	2670	2670	12
620	20240927	090400	9945805	2680	2680	2680	2680	100
621	20240927	090300	9677805	2680	2685	2685	2680	200
622	20240927	090200	9141305	2685	2685	2685	2685	0
623	20240927	090100	9141305	2685	2665	2685	2660	318
624	20240927	090000	8293825	2685	2665	2685	2665	3112