KissMeData/310200/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211200	505050300	2920	2920	2920	2920	4017
3	20240927	211100	505050300	2920	2920	2920	2920	0
4	20240927	211000	505050300	2920	2920	2920	2920	0
5	20240927	210900	505050300	2920	2920	2920	2920	0
6	20240927	210800	505050300	2920	2920	2920	2920	0
7	20240927	210700	505050300	2920	2920	2920	2920	0
8	20240927	210600	505050300	2920	2920	2920	2920	0
9	20240927	210500	505050300	2920	2920	2920	2920	0
10	20240927	210400	505050300	2920	2920	2920	2920	0
11	20240927	210300	505050300	2920	2920	2920	2920	0
12	20240927	210200	505050300	2920	2920	2920	2920	0
13	20240927	210100	505050300	2920	2920	2920	2920	0
14	20240927	210000	505050300	2920	2920	2920	2920	0
15	20240927	205900	505050300	2920	2920	2920	2920	0
16	20240927	205800	505050300	2920	2920	2920	2920	0
17	20240927	205700	505050300	2920	2920	2920	2920	0
18	20240927	205600	505050300	2920	2920	2920	2920	0
19	20240927	205500	505050300	2920	2920	2920	2920	0
20	20240927	205400	505050300	2920	2920	2920	2920	0
21	20240927	205300	505050300	2920	2920	2920	2920	0
22	20240927	205200	505050300	2920	2920	2920	2920	0
23	20240927	205100	505050300	2920	2920	2920	2920	0
24	20240927	205000	505050300	2920	2920	2920	2920	0
25	20240927	204900	505050300	2920	2920	2920	2920	0
26	20240927	204800	505050300	2920	2920	2920	2920	0
27	20240927	204700	505050300	2920	2920	2920	2920	0
28	20240927	204600	505050300	2920	2920	2920	2920	0
29	20240927	204500	505050300	2920	2920	2920	2920	0
30	20240927	204400	505050300	2920	2920	2920	2920	0
31	20240927	204300	505050300	2920	2920	2920	2920	0
32	20240927	204200	505050300	2920	2920	2920	2920	4017
33	20240927	204100	505050300	2920	2920	2920	2920	0
34	20240927	204000	505050300	2920	2920	2920	2920	0
35	20240927	203900	505050300	2920	2920	2920	2920	0
36	20240927	203800	505050300	2920	2920	2920	2920	0
37	20240927	203700	505050300	2920	2920	2920	2920	0
38	20240927	203600	505050300	2920	2920	2920	2920	0
39	20240927	203500	505050300	2920	2920	2920	2920	0
40	20240927	203400	505050300	2920	2920	2920	2920	0
41	20240927	203300	505050300	2920	2920	2920	2920	0
42	20240927	203200	505050300	2920	2920	2920	2920	0
43	20240927	203100	505050300	2920	2920	2920	2920	0
44	20240927	203000	505050300	2920	2920	2920	2920	0
45	20240927	202900	505050300	2920	2920	2920	2920	0
46	20240927	202800	505050300	2920	2920	2920	2920	0
47	20240927	202700	505050300	2920	2920	2920	2920	0
48	20240927	202600	505050300	2920	2920	2920	2920	0
49	20240927	202500	505050300	2920	2920	2920	2920	0
50	20240927	202400	505050300	2920	2920	2920	2920	0
51	20240927	202300	505050300	2920	2920	2920	2920	0
52	20240927	202200	505050300	2920	2920	2920	2920	0
53	20240927	202100	505050300	2920	2920	2920	2920	0
54	20240927	202000	505050300	2920	2920	2920	2920	0
55	20240927	201900	505050300	2920	2920	2920	2920	0
56	20240927	201800	505050300	2920	2920	2920	2920	0
57	20240927	201700	505050300	2920	2920	2920	2920	0
58	20240927	201600	505050300	2920	2920	2920	2920	0
59	20240927	201500	505050300	2920	2920	2920	2920	0
60	20240927	201400	505050300	2920	2920	2920	2920	0
61	20240927	201300	505050300	2920	2920	2920	2920	0
62	20240927	201200	505050300	2920	2920	2920	2920	4017
63	20240927	201100	505050300	2920	2920	2920	2920	0
64	20240927	201000	505050300	2920	2920	2920	2920	0
65	20240927	200900	505050300	2920	2920	2920	2920	0
66	20240927	200800	505050300	2920	2920	2920	2920	0
67	20240927	200700	505050300	2920	2920	2920	2920	0
68	20240927	200600	505050300	2920	2920	2920	2920	0
69	20240927	200500	505050300	2920	2920	2920	2920	0
70	20240927	200400	505050300	2920	2920	2920	2920	0
71	20240927	200300	505050300	2920	2920	2920	2920	0
72	20240927	200200	505050300	2920	2920	2920	2920	0
73	20240927	200100	505050300	2920	2920	2920	2920	0
74	20240927	200000	505050300	2920	2920	2920	2920	0
75	20240927	195900	505050300	2920	2920	2920	2920	0
76	20240927	195800	505050300	2920	2920	2920	2920	0
77	20240927	195700	505050300	2920	2920	2920	2920	0
78	20240927	195600	505050300	2920	2920	2920	2920	0
79	20240927	195500	505050300	2920	2920	2920	2920	0
80	20240927	195400	505050300	2920	2920	2920	2920	0
81	20240927	195300	505050300	2920	2920	2920	2920	0
82	20240927	195200	505050300	2920	2920	2920	2920	0
83	20240927	195100	505050300	2920	2920	2920	2920	0
84	20240927	195000	505050300	2920	2920	2920	2920	0
85	20240927	194900	505050300	2920	2920	2920	2920	0
86	20240927	194800	505050300	2920	2920	2920	2920	0
87	20240927	194700	505050300	2920	2920	2920	2920	0
88	20240927	194600	505050300	2920	2920	2920	2920	0
89	20240927	194500	505050300	2920	2920	2920	2920	0
90	20240927	194400	505050300	2920	2920	2920	2920	0
91	20240927	194300	505050300	2920	2920	2920	2920	0
92	20240927	194200	505050300	2920	2920	2920	2920	4017
93	20240927	194100	505050300	2920	2920	2920	2920	0
94	20240927	194000	505050300	2920	2920	2920	2920	0
95	20240927	193900	505050300	2920	2920	2920	2920	0
96	20240927	193800	505050300	2920	2920	2920	2920	0
97	20240927	193700	505050300	2920	2920	2920	2920	0
98	20240927	193600	505050300	2920	2920	2920	2920	0
99	20240927	193500	505050300	2920	2920	2920	2920	0
100	20240927	193400	505050300	2920	2920	2920	2920	0
101	20240927	193300	505050300	2920	2920	2920	2920	0
102	20240927	193200	505050300	2920	2920	2920	2920	0
103	20240927	193100	505050300	2920	2920	2920	2920	0
104	20240927	193000	505050300	2920	2920	2920	2920	0
105	20240927	192900	505050300	2920	2920	2920	2920	0
106	20240927	192800	505050300	2920	2920	2920	2920	0
107	20240927	192700	505050300	2920	2920	2920	2920	0
108	20240927	192600	505050300	2920	2920	2920	2920	0
109	20240927	192500	505050300	2920	2920	2920	2920	0
110	20240927	192400	505050300	2920	2920	2920	2920	0
111	20240927	192300	505050300	2920	2920	2920	2920	0
112	20240927	192200	505050300	2920	2920	2920	2920	0
113	20240927	192100	505050300	2920	2920	2920	2920	0
114	20240927	192000	505050300	2920	2920	2920	2920	0
115	20240927	191900	505050300	2920	2920	2920	2920	0
116	20240927	191800	505050300	2920	2920	2920	2920	0
117	20240927	191700	505050300	2920	2920	2920	2920	0
118	20240927	191600	505050300	2920	2920	2920	2920	0
119	20240927	191500	505050300	2920	2920	2920	2920	0
120	20240927	191400	505050300	2920	2920	2920	2920	0
121	20240927	191300	505050300	2920	2920	2920	2920	0
122	20240927	191200	505050300	2920	2920	2920	2920	4017
123	20240927	191100	505050300	2920	2920	2920	2920	0
124	20240927	191000	505050300	2920	2920	2920	2920	0
125	20240927	190900	505050300	2920	2920	2920	2920	0
126	20240927	190800	505050300	2920	2920	2920	2920	0
127	20240927	190700	505050300	2920	2920	2920	2920	0
128	20240927	190600	505050300	2920	2920	2920	2920	0
129	20240927	190500	505050300	2920	2920	2920	2920	0
130	20240927	190400	505050300	2920	2920	2920	2920	0
131	20240927	190300	505050300	2920	2920	2920	2920	0
132	20240927	190200	505050300	2920	2920	2920	2920	0
133	20240927	190100	505050300	2920	2920	2920	2920	0
134	20240927	190000	505050300	2920	2920	2920	2920	0
135	20240927	185900	505050300	2920	2920	2920	2920	0
136	20240927	185800	505050300	2920	2920	2920	2920	0
137	20240927	185700	505050300	2920	2920	2920	2920	0
138	20240927	185600	505050300	2920	2920	2920	2920	0
139	20240927	185500	505050300	2920	2920	2920	2920	0
140	20240927	185400	505050300	2920	2920	2920	2920	0
141	20240927	185300	505050300	2920	2920	2920	2920	0
142	20240927	185200	505050300	2920	2920	2920	2920	0
143	20240927	185100	505050300	2920	2920	2920	2920	0
144	20240927	185000	505050300	2920	2920	2920	2920	0
145	20240927	184900	505050300	2920	2920	2920	2920	0
146	20240927	184800	505050300	2920	2920	2920	2920	0
147	20240927	184700	505050300	2920	2920	2920	2920	0
148	20240927	184600	505050300	2920	2920	2920	2920	0
149	20240927	184500	505050300	2920	2920	2920	2920	0
150	20240927	184400	505050300	2920	2920	2920	2920	0
151	20240927	184300	505050300	2920	2920	2920	2920	0
152	20240927	184200	505050300	2920	2920	2920	2920	4017
153	20240927	184100	505050300	2920	2920	2920	2920	0
154	20240927	184000	505050300	2920	2920	2920	2920	0
155	20240927	183900	505050300	2920	2920	2920	2920	0
156	20240927	183800	505050300	2920	2920	2920	2920	0
157	20240927	183700	505050300	2920	2920	2920	2920	0
158	20240927	183600	505050300	2920	2920	2920	2920	0
159	20240927	183500	505050300	2920	2920	2920	2920	0
160	20240927	183400	505050300	2920	2920	2920	2920	0
161	20240927	183300	505050300	2920	2920	2920	2920	0
162	20240927	183200	505050300	2920	2920	2920	2920	0
163	20240927	183100	505050300	2920	2920	2920	2920	0
164	20240927	183000	505050300	2920	2920	2920	2920	0
165	20240927	182900	505050300	2920	2920	2920	2920	0
166	20240927	182800	505050300	2920	2920	2920	2920	0
167	20240927	182700	505050300	2920	2920	2920	2920	0
168	20240927	182600	505050300	2920	2920	2920	2920	0
169	20240927	182500	505050300	2920	2920	2920	2920	0
170	20240927	182400	505050300	2920	2920	2920	2920	0
171	20240927	182300	505050300	2920	2920	2920	2920	0
172	20240927	182200	505050300	2920	2920	2920	2920	0
173	20240927	182100	505050300	2920	2920	2920	2920	0
174	20240927	182000	505050300	2920	2920	2920	2920	0
175	20240927	181900	505050300	2920	2920	2920	2920	0
176	20240927	181800	505050300	2920	2920	2920	2920	0
177	20240927	181700	505050300	2920	2920	2920	2920	0
178	20240927	181600	505050300	2920	2920	2920	2920	0
179	20240927	181500	505050300	2920	2920	2920	2920	0
180	20240927	181400	505050300	2920	2920	2920	2920	0
181	20240927	181300	505050300	2920	2920	2920	2920	0
182	20240927	181200	505050300	2920	2920	2920	2920	4017
183	20240927	181100	505050300	2920	2920	2920	2920	0
184	20240927	181000	505050300	2920	2920	2920	2920	0
185	20240927	180900	505050300	2920	2920	2920	2920	0
186	20240927	180800	505050300	2920	2920	2920	2920	0
187	20240927	180700	505050300	2920	2920	2920	2920	0
188	20240927	180600	505050300	2920	2920	2920	2920	0
189	20240927	180500	505050300	2920	2920	2920	2920	0
190	20240927	180400	505050300	2920	2920	2920	2920	0
191	20240927	180300	505050300	2920	2920	2920	2920	0
192	20240927	180200	505050300	2920	2920	2920	2920	0
193	20240927	180100	505050300	2920	2920	2920	2920	0
194	20240927	180000	505050300	2920	2920	2920	2920	0
195	20240927	175900	505050300	2920	2920	2920	2920	0
196	20240927	175800	505050300	2920	2920	2920	2920	0
197	20240927	175700	505050300	2920	2920	2920	2920	0
198	20240927	175600	505050300	2920	2920	2920	2920	0
199	20240927	175500	505050300	2920	2920	2920	2920	0
200	20240927	175400	505050300	2920	2920	2920	2920	0
201	20240927	175300	505050300	2920	2920	2920	2920	0
202	20240927	175200	505050300	2920	2920	2920	2920	0
203	20240927	175100	505050300	2920	2920	2920	2920	0
204	20240927	175000	505050300	2920	2920	2920	2920	0
205	20240927	174900	505050300	2920	2920	2920	2920	0
206	20240927	174800	505050300	2920	2920	2920	2920	0
207	20240927	174700	505050300	2920	2920	2920	2920	0
208	20240927	174600	505050300	2920	2920	2920	2920	0
209	20240927	174500	505050300	2920	2920	2920	2920	0
210	20240927	174400	505050300	2920	2920	2920	2920	0
211	20240927	174300	505050300	2920	2920	2920	2920	0
212	20240927	174200	505050300	2920	2920	2920	2920	4017
213	20240927	174100	505050300	2920	2920	2920	2920	0
214	20240927	174000	505050300	2920	2920	2920	2920	0
215	20240927	173900	505050300	2920	2920	2920	2920	0
216	20240927	173800	505050300	2920	2920	2920	2920	0
217	20240927	173700	505050300	2920	2920	2920	2920	0
218	20240927	173600	505050300	2920	2920	2920	2920	0
219	20240927	173500	505050300	2920	2920	2920	2920	0
220	20240927	173400	505050300	2920	2920	2920	2920	0
221	20240927	173300	505050300	2920	2920	2920	2920	0
222	20240927	173200	505050300	2920	2920	2920	2920	0
223	20240927	173100	505050300	2920	2920	2920	2920	0
224	20240927	173000	505050300	2920	2920	2920	2920	0
225	20240927	172900	505050300	2920	2920	2920	2920	0
226	20240927	172800	505050300	2920	2920	2920	2920	0
227	20240927	172700	505050300	2920	2920	2920	2920	0
228	20240927	172600	505050300	2920	2920	2920	2920	0
229	20240927	172500	505050300	2920	2920	2920	2920	0
230	20240927	172400	505050300	2920	2920	2920	2920	0
231	20240927	172300	505050300	2920	2920	2920	2920	0
232	20240927	172200	505050300	2920	2920	2920	2920	0
233	20240927	172100	505050300	2920	2920	2920	2920	0
234	20240927	172000	505050300	2920	2920	2920	2920	0
235	20240927	171900	505050300	2920	2920	2920	2920	0
236	20240927	171800	505050300	2920	2920	2920	2920	0
237	20240927	171700	505050300	2920	2920	2920	2920	0
238	20240927	171600	505050300	2920	2920	2920	2920	0
239	20240927	171500	505050300	2920	2920	2920	2920	0
240	20240927	171400	505050300	2920	2920	2920	2920	0
241	20240927	171300	505050300	2920	2920	2920	2920	0
242	20240927	171200	505050300	2920	2920	2920	2920	4017
243	20240927	171100	505050300	2920	2920	2920	2920	0
244	20240927	171000	505050300	2920	2920	2920	2920	0
245	20240927	170900	505050300	2920	2920	2920	2920	0
246	20240927	170800	505050300	2920	2920	2920	2920	0
247	20240927	170700	505050300	2920	2920	2920	2920	0
248	20240927	170600	505050300	2920	2920	2920	2920	0
249	20240927	170500	505050300	2920	2920	2920	2920	0
250	20240927	170400	505050300	2920	2920	2920	2920	0
251	20240927	170300	505050300	2920	2920	2920	2920	0
252	20240927	170200	505050300	2920	2920	2920	2920	0
253	20240927	170100	505050300	2920	2920	2920	2920	0
254	20240927	170000	505050300	2920	2920	2920	2920	0
255	20240927	165900	505050300	2920	2920	2920	2920	0
256	20240927	165800	505050300	2920	2920	2920	2920	0
257	20240927	165700	505050300	2920	2920	2920	2920	0
258	20240927	165600	505050300	2920	2920	2920	2920	0
259	20240927	165500	505050300	2920	2920	2920	2920	0
260	20240927	165400	505050300	2920	2920	2920	2920	0
261	20240927	165300	505050300	2920	2920	2920	2920	0
262	20240927	165200	505050300	2920	2920	2920	2920	0
263	20240927	165100	505050300	2920	2920	2920	2920	0
264	20240927	165000	505050300	2920	2920	2920	2920	0
265	20240927	164900	505050300	2920	2920	2920	2920	0
266	20240927	164800	505050300	2920	2920	2920	2920	0
267	20240927	164700	505050300	2920	2920	2920	2920	0
268	20240927	164600	505050300	2920	2920	2920	2920	0
269	20240927	164500	505050300	2920	2920	2920	2920	0
270	20240927	164400	505050300	2920	2920	2920	2920	0
271	20240927	164300	505050300	2920	2920	2920	2920	0
272	20240927	164200	505050300	2920	2920	2920	2920	4017
273	20240927	164100	505050300	2920	2920	2920	2920	0
274	20240927	164000	505050300	2920	2920	2920	2920	0
275	20240927	163900	505050300	2920	2920	2920	2920	0
276	20240927	163800	505050300	2920	2920	2920	2920	0
277	20240927	163700	505050300	2920	2920	2920	2920	0
278	20240927	163600	505050300	2920	2920	2920	2920	0
279	20240927	163500	505050300	2920	2920	2920	2920	0
280	20240927	163400	505050300	2920	2920	2920	2920	0
281	20240927	163300	505050300	2920	2920	2920	2920	0
282	20240927	163200	505050300	2920	2920	2920	2920	0
283	20240927	163100	505050300	2920	2920	2920	2920	0
284	20240927	163000	505050300	2920	2920	2920	2920	0
285	20240927	162900	505050300	2920	2920	2920	2920	0
286	20240927	162800	505050300	2920	2920	2920	2920	0
287	20240927	162700	505050300	2920	2920	2920	2920	0
288	20240927	162600	505050300	2920	2920	2920	2920	0
289	20240927	162500	505050300	2920	2920	2920	2920	0
290	20240927	162400	505050300	2920	2920	2920	2920	0
291	20240927	162300	505050300	2920	2920	2920	2920	0
292	20240927	162200	505050300	2920	2920	2920	2920	0
293	20240927	162100	505050300	2920	2920	2920	2920	0
294	20240927	162000	505050300	2920	2920	2920	2920	0
295	20240927	161900	505050300	2920	2920	2920	2920	0
296	20240927	161800	505050300	2920	2920	2920	2920	0
297	20240927	161700	505050300	2920	2920	2920	2920	0
298	20240927	161600	505050300	2920	2920	2920	2920	0
299	20240927	161500	505050300	2920	2920	2920	2920	0
300	20240927	161400	505050300	2920	2920	2920	2920	0
301	20240927	161300	505050300	2920	2920	2920	2920	0
302	20240927	161200	505050300	2920	2920	2920	2920	4017
303	20240927	161100	505050300	2920	2920	2920	2920	0
304	20240927	161000	505050300	2920	2920	2920	2920	0
305	20240927	160900	505050300	2920	2920	2920	2920	0
306	20240927	160800	505050300	2920	2920	2920	2920	0
307	20240927	160700	505050300	2920	2920	2920	2920	0
308	20240927	160600	505050300	2920	2920	2920	2920	0
309	20240927	160500	505050300	2920	2920	2920	2920	0
310	20240927	160400	505050300	2920	2920	2920	2920	0
311	20240927	160300	505050300	2920	2920	2920	2920	0
312	20240927	160200	505050300	2920	2920	2920	2920	0
313	20240927	160100	505050300	2920	2920	2920	2920	0
314	20240927	160000	505050300	2920	2920	2920	2920	0
315	20240927	155900	505050300	2920	2920	2920	2920	0
316	20240927	155800	505050300	2920	2920	2920	2920	0
317	20240927	155700	505050300	2920	2920	2920	2920	0
318	20240927	155600	505050300	2920	2920	2920	2920	0
319	20240927	155500	505050300	2920	2920	2920	2920	0
320	20240927	155400	505050300	2920	2920	2920	2920	0
321	20240927	155300	505050300	2920	2920	2920	2920	0
322	20240927	155200	505050300	2920	2920	2920	2920	0
323	20240927	155100	505050300	2920	2920	2920	2920	0
324	20240927	155000	505050300	2920	2920	2920	2920	0
325	20240927	154900	505050300	2920	2920	2920	2920	0
326	20240927	154800	505050300	2920	2920	2920	2920	0
327	20240927	154700	505050300	2920	2920	2920	2920	0
328	20240927	154600	505050300	2920	2920	2920	2920	0
329	20240927	154500	505050300	2920	2920	2920	2920	0
330	20240927	154400	505050300	2920	2920	2920	2920	0
331	20240927	154300	505050300	2920	2920	2920	2920	0
332	20240927	154200	505050300	2920	2920	2920	2920	4017
333	20240927	154100	505050300	2920	2920	2920	2920	0
334	20240927	154000	505050300	2920	2920	2920	2920	0
335	20240927	153900	505050300	2920	2920	2920	2920	0
336	20240927	153800	505050300	2920	2920	2920	2920	0
337	20240927	153700	505050300	2920	2920	2920	2920	0
338	20240927	153600	505050300	2920	2920	2920	2920	0
339	20240927	153500	505050300	2920	2920	2920	2920	0
340	20240927	153400	505050300	2920	2920	2920	2920	0
341	20240927	153300	505050300	2920	2920	2920	2920	0
342	20240927	153200	505050300	2920	2920	2920	2920	0
343	20240927	153100	505050300	2920	2920	2920	2920	0
344	20240927	153000	505050300	2920	2920	2920	2920	4017
345	20240927	152900	493320660	2920	2920	2920	2920	0
346	20240927	152800	493320660	2920	2920	2920	2920	0
347	20240927	152700	493320660	2920	2920	2920	2920	0
348	20240927	152600	493320660	2920	2920	2920	2920	0
349	20240927	152500	493320660	2920	2920	2920	2920	0
350	20240927	152400	493320660	2920	2920	2920	2920	0
351	20240927	152300	493320660	2920	2920	2920	2920	0
352	20240927	152200	493320660	2920	2920	2920	2920	0
353	20240927	152100	493320660	2920	2920	2920	2920	0
354	20240927	152000	493320660	2920	2920	2920	2920	0
355	20240927	151900	493320660	2920	2920	2920	2920	165
356	20240927	151800	492838860	2920	2915	2920	2915	695
357	20240927	151700	490811815	2920	2920	2920	2920	100
358	20240927	151600	490519815	2920	2915	2920	2915	94
359	20240927	151500	490245800	2920	2915	2920	2915	50
360	20240927	151400	490100045	2915	2920	2920	2915	701
361	20240927	151300	488055635	2920	2910	2920	2910	115
362	20240927	151200	487719985	2910	2920	2920	2910	85
363	20240927	151100	487472135	2915	2910	2915	2910	358
364	20240927	151000	486429975	2920	2920	2920	2920	15
365	20240927	150900	486386175	2920	2915	2920	2915	117
366	20240927	150800	486044690	2920	2920	2920	2910	1107
367	20240927	150700	482813550	2910	2910	2910	2910	296
368	20240927	150600	481952190	2910	2915	2915	2910	2500
369	20240927	150500	474674560	2920	2920	2920	2920	38
370	20240927	150400	474563600	2920	2920	2920	2920	296
371	20240927	150300	473699280	2920	2920	2920	2920	0
372	20240927	150200	473699280	2920	2920	2920	2920	27
373	20240927	150100	473620440	2920	2920	2920	2920	76
374	20240927	150000	473398520	2925	2925	2925	2925	0
375	20240927	145900	473398520	2925	2920	2925	2920	1274
376	20240927	145800	469672870	2915	2915	2915	2915	5489
377	20240927	145700	453672435	2910	2905	2910	2905	296
378	20240927	145600	452812170	2915	2915	2915	2915	563
379	20240927	145500	451171025	2915	2915	2915	2915	19
380	20240927	145400	451115640	2920	2910	2920	2910	862
381	20240927	145300	448600810	2905	2910	2910	2905	3310
382	20240927	145200	438969810	2920	2915	2920	2915	2564
383	20240927	145100	431495655	2915	2915	2915	2915	0
384	20240927	145000	431495655	2915	2910	2915	2910	297
385	20240927	144900	430631005	2920	2920	2920	2910	22
386	20240927	144800	430566785	2925	2925	2925	2925	0
387	20240927	144700	430566785	2925	2920	2925	2920	95
388	20240927	144600	430289290	2910	2910	2910	2910	180
389	20240927	144500	429765490	2925	2925	2925	2925	23
390	20240927	144400	429698215	2920	2920	2925	2910	2629
391	20240927	144300	422032330	2925	2925	2925	2925	110
392	20240927	144200	421710580	2930	2930	2930	2930	3
393	20240927	144100	421701790	2930	2925	2930	2925	158
394	20240927	144000	421239550	2925	2925	2925	2925	77
395	20240927	143900	421014325	2930	2930	2930	2930	19
396	20240927	143800	420958655	2925	2925	2925	2925	0
397	20240927	143700	420958655	2925	2925	2925	2925	40
398	20240927	143600	420841655	2925	2925	2930	2925	314
399	20240927	143500	419923110	2930	2930	2930	2930	219
400	20240927	143400	419281440	2930	2930	2930	2930	26
401	20240927	143300	419205260	2935	2920	2935	2920	268
402	20240927	143200	418421240	2925	2925	2925	2925	64
403	20240927	143100	418234040	2925	2925	2925	2925	260
404	20240927	143000	417473540	2925	2930	2930	2925	59
405	20240927	142900	417300870	2930	2930	2930	2930	1536
406	20240927	142800	412800390	2930	2935	2935	2930	27
407	20240927	142700	412721150	2930	2930	2930	2930	27
408	20240927	142600	412642040	2930	2930	2930	2930	76
409	20240927	142500	412419360	2935	2940	2940	2935	177
410	20240927	142400	411899770	2940	2940	2940	2940	34
411	20240927	142300	411799810	2940	2940	2940	2935	399
412	20240927	142200	410626935	2940	2930	2940	2930	346
413	20240927	142100	409611710	2935	2935	2935	2935	2
414	20240927	142000	409605840	2940	2940	2940	2940	19
415	20240927	141900	409549980	2935	2935	2935	2935	485
416	20240927	141800	408126505	2935	2935	2935	2935	840
417	20240927	141700	405661105	2940	2940	2940	2940	18
418	20240927	141600	405608185	2935	2935	2935	2935	32
419	20240927	141500	405514265	2935	2935	2935	2935	717
420	20240927	141400	403409870	2940	2940	2940	2940	24
421	20240927	141300	403339310	2935	2935	2935	2935	33
422	20240927	141200	403242455	2940	2940	2940	2940	0
423	20240927	141100	403242455	2940	2935	2940	2935	317
424	20240927	141000	402311960	2935	2935	2935	2935	42
425	20240927	140900	402188690	2940	2940	2940	2940	69
426	20240927	140800	401985830	2935	2935	2935	2935	177
427	20240927	140700	401466335	2940	2940	2940	2940	500
428	20240927	140600	399996335	2940	2930	2940	2930	458
429	20240927	140500	398652560	2935	2935	2935	2935	17
430	20240927	140400	398602665	2930	2930	2930	2930	295
431	20240927	140300	397738315	2930	2930	2935	2930	270
432	20240927	140200	396947045	2930	2930	2930	2930	0
433	20240927	140100	396947045	2930	2935	2935	2930	695
434	20240927	140000	394910600	2935	2935	2935	2935	11
435	20240927	135900	394878315	2930	2930	2930	2930	33
436	20240927	135800	394781625	2935	2930	2935	2930	81
437	20240927	135700	394544205	2935	2935	2935	2935	14
438	20240927	135600	394503115	2935	2935	2940	2935	260
439	20240927	135500	393739915	2940	2940	2940	2940	19
440	20240927	135400	393684055	2930	2930	2930	2930	627
441	20240927	135300	391846945	2930	2930	2930	2930	425
442	20240927	135200	390601695	2930	2925	2940	2925	971
443	20240927	135100	387757620	2925	2925	2925	2925	43
444	20240927	135000	387631845	2925	2925	2925	2925	265
445	20240927	134900	386856720	2925	2930	2930	2925	68
446	20240927	134800	386657530	2925	2925	2925	2925	681
447	20240927	134700	384665605	2925	2910	2925	2910	317
448	20240927	134600	383742850	2910	2910	2910	2910	390
449	20240927	134500	382607950	2920	2915	2920	2915	3000
450	20240927	134400	373848080	2920	2915	2920	2910	457
451	20240927	134300	372516120	2920	2920	2920	2920	0
452	20240927	134200	372516120	2920	2920	2920	2915	63
453	20240927	134100	372332335	2920	2920	2920	2920	112
454	20240927	134000	372005295	2915	2915	2915	2915	297
455	20240927	133900	371139540	2920	2920	2920	2920	19
456	20240927	133800	371084060	2915	2920	2920	2915	112
457	20240927	133700	370757460	2920	2920	2920	2920	0
458	20240927	133600	370757460	2920	2915	2920	2915	327
459	20240927	133500	369804100	2915	2915	2915	2915	35
460	20240927	133400	369702075	2920	2920	2920	2920	200
461	20240927	133300	369118075	2920	2915	2920	2915	372
462	20240927	133200	368033605	2920	2920	2920	2920	855
463	20240927	133100	365537005	2920	2930	2930	2920	161
464	20240927	133000	365066695	2925	2925	2925	2925	138
465	20240927	132900	364663045	2930	2930	2930	2930	1
466	20240927	132800	364660115	2930	2925	2930	2925	87
467	20240927	132700	364405545	2930	2930	2930	2930	2
468	20240927	132600	364399685	2925	2925	2925	2925	500
469	20240927	132500	362937185	2925	2925	2925	2925	98
470	20240927	132400	362650535	2930	2930	2930	2930	1
471	20240927	132300	362647605	2920	2925	2925	2920	76
472	20240927	132200	362425595	2930	2925	2930	2925	337
473	20240927	132100	361438365	2930	2930	2930	2930	0
474	20240927	132000	361438365	2930	2930	2930	2930	19
475	20240927	131900	361382695	2920	2910	2920	2910	816
476	20240927	131800	359004775	2910	2910	2910	2910	1
477	20240927	131700	359001865	2920	2920	2920	2920	19
478	20240927	131600	358946385	2920	2915	2920	2915	96
479	20240927	131500	358666540	2920	2915	2920	2915	381
480	20240927	131400	357555920	2920	2925	2925	2920	21
481	20240927	131300	357494595	2925	2925	2925	2925	31
482	20240927	131200	357403920	2925	2915	2925	2915	536
483	20240927	131100	355839805	2920	2920	2920	2920	538
484	20240927	131000	354268845	2915	2915	2915	2915	25
485	20240927	130900	354195970	2915	2920	2920	2915	76
486	20240927	130800	353974315	2920	2920	2920	2920	193
487	20240927	130700	353410755	2925	2925	2925	2925	3
488	20240927	130600	353401980	2930	2915	2930	2915	94
489	20240927	130500	353127700	2910	2925	2925	2910	7000
490	20240927	130400	332723205	2930	2930	2930	2930	19
491	20240927	130300	332667535	2925	2925	2925	2925	126
492	20240927	130200	332298985	2930	2930	2930	2930	652
493	20240927	130100	330388625	2935	2935	2935	2935	657
494	20240927	130000	328460330	2930	2930	2930	2930	151
495	20240927	125900	328017900	2930	2930	2930	2930	30
496	20240927	125800	327930000	2930	2925	2930	2925	339
497	20240927	125700	326938335	2925	2925	2925	2925	0
498	20240927	125600	326938335	2925	2930	2930	2925	201
499	20240927	125500	326349910	2930	2930	2930	2930	20
500	20240927	125400	326291310	2930	2920	2930	2920	332
501	20240927	125300	325321840	2920	2930	2930	2920	75
502	20240927	125200	325102650	2920	2925	2930	2920	501
503	20240927	125100	323634855	2915	2910	2915	2910	920
504	20240927	125000	320955280	2915	2910	2915	2910	50
505	20240927	124900	320809690	2915	2915	2915	2915	13
506	20240927	124800	320771795	2915	2915	2915	2915	1
507	20240927	124700	320768880	2915	2910	2915	2910	316
508	20240927	124600	319849220	2910	2915	2915	2910	39
509	20240927	124500	319735725	2915	2915	2915	2915	37
510	20240927	124400	319627870	2910	2910	2910	2910	77
511	20240927	124300	319403800	2915	2915	2915	2915	1
512	20240927	124200	319400885	2915	2915	2915	2915	422
513	20240927	124100	318170755	2910	2910	2910	2910	0
514	20240927	124000	318170755	2910	2910	2910	2910	297
515	20240927	123900	317306485	2910	2915	2915	2910	51
516	20240927	123800	317157985	2910	2910	2910	2910	0
517	20240927	123700	317157985	2910	2910	2910	2910	199
518	20240927	123600	316578895	2915	2910	2915	2910	51
519	20240927	123500	316430390	2915	2915	2915	2915	0
520	20240927	123400	316430390	2915	2910	2915	2910	95
521	20240927	123300	316153845	2910	2910	2910	2910	219
522	20240927	123200	315516555	2915	2915	2915	2910	48
523	20240927	123100	315376835	2915	2915	2915	2915	18
524	20240927	123000	315324365	2910	2910	2910	2910	297
525	20240927	122900	314460095	2910	2910	2910	2910	26
526	20240927	122800	314384435	2915	2915	2915	2915	20
527	20240927	122700	314326135	2915	2915	2915	2915	0
528	20240927	122600	314326135	2915	2915	2915	2915	117
529	20240927	122500	313985080	2910	2910	2910	2910	179
530	20240927	122400	313464190	2910	2910	2910	2910	76
531	20240927	122300	313243030	2910	2915	2920	2910	2095
532	20240927	122200	307136285	2920	2920	2920	2920	0
533	20240927	122100	307136285	2920	2920	2920	2920	0
534	20240927	122000	307136285	2920	2920	2920	2920	19
535	20240927	121900	307080805	2920	2920	2920	2920	279
536	20240927	121800	306266125	2920	2920	2920	2920	240
537	20240927	121700	305565325	2920	2920	2920	2920	19
538	20240927	121600	305509845	2915	2915	2920	2915	278
539	20240927	121500	304699450	2920	2915	2925	2915	79
540	20240927	121400	304468690	2920	2920	2920	2920	13
541	20240927	121300	304430730	2915	2915	2915	2915	77
542	20240927	121200	304206275	2920	2925	2925	2920	134
543	20240927	121100	303814900	2920	2920	2920	2920	32
544	20240927	121000	303721460	2925	2925	2925	2925	100
545	20240927	120900	303428960	2925	2920	2925	2920	315
546	20240927	120800	302509060	2920	2920	2920	2920	33
547	20240927	120700	302412700	2925	2925	2925	2925	18
548	20240927	120600	302360050	2920	2920	2920	2920	76
549	20240927	120500	302138130	2925	2925	2925	2925	0
550	20240927	120400	302138130	2925	2920	2925	2920	207
551	20240927	120300	301533685	2925	2925	2925	2925	8
552	20240927	120200	301510285	2925	2920	2925	2920	97
553	20240927	120100	301227040	2925	2920	2925	2920	343
554	20240927	120000	300223885	2925	2920	2925	2920	141
555	20240927	115900	299812160	2920	2920	2920	2920	0
556	20240927	115800	299812160	2920	2915	2920	2915	540
557	20240927	115700	298237955	2915	2920	2920	2915	116
558	20240927	115600	297899405	2920	2920	2920	2920	18
559	20240927	115500	297846845	2915	2915	2915	2915	295
560	20240927	115400	296986920	2915	2915	2915	2915	31
561	20240927	115300	296896555	2920	2920	2920	2920	92
562	20240927	115200	296627915	2920	2920	2920	2920	1
563	20240927	115100	296624995	2915	2915	2915	2910	944
564	20240927	115000	293874330	2920	2920	2920	2920	23
565	20240927	114900	293807170	2915	2915	2915	2915	0
566	20240927	114800	293807170	2915	2915	2915	2910	271
567	20240927	114700	293017585	2920	2920	2920	2920	21
568	20240927	114600	292956265	2920	2920	2920	2920	1
569	20240927	114500	292953345	2920	2905	2920	2905	839
570	20240927	114400	290512225	2910	2910	2910	2910	973
571	20240927	114300	287680795	2915	2915	2915	2915	0
572	20240927	114200	287680795	2915	2910	2915	2910	70
573	20240927	114100	287476985	2915	2915	2915	2915	28
574	20240927	114000	287395365	2925	2925	2925	2925	357
575	20240927	113900	286351140	2920	2920	2920	2920	18
576	20240927	113800	286298580	2915	2915	2915	2915	0
577	20240927	113700	286298580	2915	2910	2915	2910	897
578	20240927	113600	283686585	2915	2915	2915	2915	2
579	20240927	113500	283680755	2915	2910	2915	2910	353
580	20240927	113400	282653480	2905	2905	2910	2905	861
581	20240927	113300	280152175	2905	2905	2905	2905	1
582	20240927	113200	280149270	2910	2910	2910	2910	7
583	20240927	113100	280128900	2910	2910	2910	2910	24
584	20240927	113000	280059060	2905	2905	2905	2905	333
585	20240927	112900	279091695	2910	2910	2910	2910	19
586	20240927	112800	279036405	2905	2905	2905	2905	0
587	20240927	112700	279036405	2905	2905	2905	2905	298
588	20240927	112600	278170715	2915	2915	2915	2915	19
589	20240927	112500	278115330	2905	2905	2905	2905	209
590	20240927	112400	277508185	2905	2905	2905	2905	30
591	20240927	112300	277421035	2905	2900	2905	2900	1191
592	20240927	112200	273967045	2905	2905	2905	2905	825
593	20240927	112100	271570420	2905	2905	2905	2905	150
594	20240927	112000	271134670	2910	2905	2910	2905	316
595	20240927	111900	270216595	2905	2910	2910	2905	231
596	20240927	111800	269545525	2910	2910	2910	2910	20
597	20240927	111700	269487325	2905	2905	2905	2905	76
598	20240927	111600	269266545	2915	2915	2915	2915	200
599	20240927	111500	268683545	2915	2915	2915	2915	67
600	20240927	111400	268488240	2915	2915	2915	2915	1
601	20240927	111300	268485325	2900	2900	2900	2900	335
602	20240927	111200	267513825	2900	2905	2905	2900	49
603	20240927	111100	267371635	2905	2905	2905	2905	0
604	20240927	111000	267371635	2905	2905	2905	2905	126
605	20240927	110900	267005605	2900	2900	2900	2900	540
606	20240927	110800	265439605	2905	2905	2905	2905	0
607	20240927	110700	265439605	2905	2905	2905	2905	33
608	20240927	110600	265343740	2900	2900	2900	2900	1967
609	20240927	110500	259639440	2900	2900	2900	2900	27
610	20240927	110400	259561140	2905	2905	2905	2905	18
611	20240927	110300	259508850	2900	2900	2900	2900	76
612	20240927	110200	259288450	2905	2905	2905	2905	244
613	20240927	110100	258579630	2910	2910	2910	2910	19
614	20240927	110000	258524340	2910	2910	2910	2910	0
615	20240927	105900	258524340	2910	2900	2910	2900	325
616	20240927	105800	257581690	2910	2910	2910	2910	0
617	20240927	105700	257581690	2910	2905	2910	2905	233
618	20240927	105600	256903760	2905	2905	2905	2900	82
619	20240927	105500	256665840	2910	2910	2910	2905	140
620	20240927	105400	256259080	2915	2915	2915	2915	1
621	20240927	105300	256256165	2915	2905	2915	2905	2019
622	20240927	105200	250390780	2905	2905	2915	2905	518
623	20240927	105100	248885590	2915	2915	2915	2915	19
624	20240927	105000	248830205	2915	2915	2915	2915	44
625	20240927	104900	248701945	2915	2910	2915	2905	150
626	20240927	104800	248265440	2915	2915	2915	2905	341
627	20240927	104700	247273815	2915	2915	2915	2915	0
628	20240927	104600	247273815	2915	2915	2915	2915	100
629	20240927	104500	246982315	2910	2910	2915	2910	4849
630	20240927	104400	232871630	2915	2915	2915	2915	34
631	20240927	104300	232772520	2910	2910	2910	2910	225
632	20240927	104200	232117770	2920	2920	2920	2910	1242
633	20240927	104100	228499525	2915	2920	2920	2915	309
634	20240927	104000	227598730	2925	2925	2925	2925	18
635	20240927	103900	227546080	2925	2920	2925	2920	53
636	20240927	103800	227391315	2920	2915	2920	2915	616
637	20240927	103700	225592975	2925	2915	2925	2915	194
638	20240927	103600	225027265	2915	2915	2915	2915	0
639	20240927	103500	225027265	2915	2915	2915	2915	20
640	20240927	103400	224968965	2915	2915	2915	2910	387
641	20240927	103300	223842550	2915	2915	2915	2915	0
642	20240927	103200	223842550	2915	2915	2915	2915	18
643	20240927	103100	223790080	2910	2915	2915	2910	218
644	20240927	103000	223154990	2925	2920	2925	2920	101
645	20240927	102900	222860065	2920	2920	2920	2920	53
646	20240927	102800	222705305	2915	2915	2915	2915	906
647	20240927	102700	220064315	2920	2920	2920	2920	334
648	20240927	102600	219089035	2920	2920	2920	2920	5
649	20240927	102500	219074435	2925	2925	2925	2925	1
650	20240927	102400	219071510	2920	2915	2920	2915	1123
651	20240927	102300	215792860	2920	2920	2920	2920	50
652	20240927	102200	215646860	2915	2915	2915	2915	0
653	20240927	102100	215646860	2915	2920	2920	2915	396
654	20240927	102000	214491020	2940	2940	2940	2940	29
655	20240927	101900	214405760	2935	2935	2935	2935	86
656	20240927	101800	214153350	2920	2915	2920	2915	383
657	20240927	101700	213035235	2915	2915	2915	2915	327
658	20240927	101600	212082030	2915	2915	2915	2915	0
659	20240927	101500	212082030	2915	2915	2915	2915	500
660	20240927	101400	210624530	2915	2920	2920	2915	1394
661	20240927	101300	206561015	2915	2915	2915	2915	1178
662	20240927	101200	203127145	2915	2915	2915	2915	0
663	20240927	101100	203127145	2915	2915	2915	2915	145
664	20240927	101000	202704470	2915	2920	2920	2915	113
665	20240927	100900	202375050	2920	2920	2920	2920	5
666	20240927	100800	202360450	2920	2920	2920	2920	53
667	20240927	100700	202205690	2920	2930	2930	2920	3584
668	20240927	100600	191740390	2920	2920	2920	2920	346
669	20240927	100500	190730070	2935	2935	2935	2920	1482
670	20240927	100400	186401085	2935	2920	2935	2920	29
671	20240927	100300	186316390	2915	2925	2925	2915	149
672	20240927	100200	185881350	2935	2925	2935	2925	583
673	20240927	100100	184176055	2925	2925	2925	2925	1
674	20240927	100000	184173130	2915	2920	2920	2915	451
675	20240927	095900	182857965	2915	2925	2925	2915	188
676	20240927	095800	182309200	2925	2925	2925	2925	1
677	20240927	095700	182306275	2920	2915	2920	2915	652
678	20240927	095600	180403095	2915	2920	2920	2915	326
679	20240927	095500	179452775	2920	2920	2920	2920	47
680	20240927	095400	179315535	2920	2920	2920	2920	262
681	20240927	095300	178550495	2925	2925	2925	2925	2
682	20240927	095200	178544645	2920	2920	2920	2920	517
683	20240927	095100	177035005	2920	2920	2920	2920	99
684	20240927	095000	176745925	2930	2930	2930	2930	2
685	20240927	094900	176740065	2920	2925	2925	2920	173
686	20240927	094800	176234445	2930	2930	2930	2930	2054
687	20240927	094700	170216225	2935	2935	2935	2935	191
688	20240927	094600	169655640	2935	2935	2935	2935	242
689	20240927	094500	168945370	2935	2940	2940	2935	395
690	20240927	094400	167785895	2950	2950	2950	2950	0
691	20240927	094300	167785895	2950	2940	2950	2940	104
692	20240927	094200	167480095	2940	2940	2950	2935	463
693	20240927	094100	166117810	2950	2950	2950	2950	29
694	20240927	094000	166032260	2950	2945	2950	2945	15
695	20240927	093900	165988080	2945	2945	2945	2945	108
696	20240927	093800	165670020	2940	2950	2950	2940	354
697	20240927	093700	164628500	2950	2950	2950	2950	202
698	20240927	093600	164032600	2950	2945	2950	2945	125
699	20240927	093500	163664230	2950	2945	2950	2945	500
700	20240927	093400	162189395	2950	2950	2950	2950	1
701	20240927	093300	162186445	2945	2945	2945	2945	414
702	20240927	093200	160967215	2945	2955	2960	2945	23323
703	20240927	093100	92237225	2955	2965	2965	2955	1227
704	20240927	093000	88606005	2965	2960	2965	2960	460
705	20240927	092900	87243905	2965	2965	2965	2965	1340
706	20240927	092800	83270805	2965	2955	2965	2955	4102
707	20240927	092700	71113200	2945	2940	2950	2940	3678
708	20240927	092600	60270940	2945	2945	2945	2945	0
709	20240927	092500	60270940	2945	2945	2945	2945	2000
710	20240927	092400	54380940	2945	2945	2945	2945	1
711	20240927	092300	54377995	2935	2935	2935	2935	1702
712	20240927	092200	49382625	2935	2935	2935	2935	57
713	20240927	092100	49215330	2945	2945	2945	2945	1347
714	20240927	092000	45248415	2945	2940	2945	2935	1967
715	20240927	091900	39464100	2935	2930	2935	2930	3570
716	20240927	091800	28986550	2930	2920	2930	2915	2054
717	20240927	091700	22968900	2930	2930	2930	2930	0
718	20240927	091600	22968900	2930	2930	2930	2930	0
719	20240927	091500	22968900	2930	2930	2930	2930	1
720	20240927	091400	22965970	2930	2930	2930	2910	41
721	20240927	091300	22845860	2910	2925	2925	2910	250
722	20240927	091200	22116110	2925	2925	2925	2925	0
723	20240927	091100	22116110	2925	2925	2925	2925	158
724	20240927	091000	21653960	2925	2920	2925	2920	83
725	20240927	090900	21411595	2920	2920	2920	2920	11
726	20240927	090800	21379475	2920	2920	2920	2920	1
727	20240927	090700	21376555	2915	2915	2915	2915	32
728	20240927	090600	21283275	2915	2910	2920	2910	765
729	20240927	090500	19057110	2910	2910	2910	2910	190
730	20240927	090400	18504210	2900	2900	2900	2900	0
731	20240927	090300	18504210	2900	2900	2900	2900	13
732	20240927	090200	18466510	2895	2900	2900	2895	2000
733	20240927	090100	12673985	2900	2910	2910	2900	2729
734	20240927	090000	4749490	2930	2930	2930	2910	1621