KissMeData/347700/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212000	281697395	2860	2860	2860	2860	1032
3	20240926	211900	281697395	2860	2860	2860	2860	0
4	20240926	211800	281697395	2860	2860	2860	2860	0
5	20240926	211700	281697395	2860	2860	2860	2860	0
6	20240926	211600	281697395	2860	2860	2860	2860	0
7	20240926	211500	281697395	2860	2860	2860	2860	0
8	20240926	211400	281697395	2860	2860	2860	2860	0
9	20240926	211300	281697395	2860	2860	2860	2860	0
10	20240926	211200	281697395	2860	2860	2860	2860	0
11	20240926	211100	281697395	2860	2860	2860	2860	0
12	20240926	211000	281697395	2860	2860	2860	2860	0
13	20240926	210900	281697395	2860	2860	2860	2860	0
14	20240926	210800	281697395	2860	2860	2860	2860	0
15	20240926	210700	281697395	2860	2860	2860	2860	0
16	20240926	210600	281697395	2860	2860	2860	2860	0
17	20240926	210500	281697395	2860	2860	2860	2860	0
18	20240926	210400	281697395	2860	2860	2860	2860	0
19	20240926	210300	281697395	2860	2860	2860	2860	0
20	20240926	210200	281697395	2860	2860	2860	2860	0
21	20240926	210100	281697395	2860	2860	2860	2860	0
22	20240926	210000	281697395	2860	2860	2860	2860	0
23	20240926	205900	281697395	2860	2860	2860	2860	0
24	20240926	205800	281697395	2860	2860	2860	2860	0
25	20240926	205700	281697395	2860	2860	2860	2860	0
26	20240926	205600	281697395	2860	2860	2860	2860	0
27	20240926	205500	281697395	2860	2860	2860	2860	0
28	20240926	205400	281697395	2860	2860	2860	2860	0
29	20240926	205300	281697395	2860	2860	2860	2860	0
30	20240926	205200	281697395	2860	2860	2860	2860	0
31	20240926	205100	281697395	2860	2860	2860	2860	0
32	20240926	205000	281697395	2860	2860	2860	2860	1032
33	20240926	204900	281697395	2860	2860	2860	2860	0
34	20240926	204800	281697395	2860	2860	2860	2860	0
35	20240926	204700	281697395	2860	2860	2860	2860	0
36	20240926	204600	281697395	2860	2860	2860	2860	0
37	20240926	204500	281697395	2860	2860	2860	2860	0
38	20240926	204400	281697395	2860	2860	2860	2860	0
39	20240926	204300	281697395	2860	2860	2860	2860	0
40	20240926	204200	281697395	2860	2860	2860	2860	0
41	20240926	204100	281697395	2860	2860	2860	2860	0
42	20240926	204000	281697395	2860	2860	2860	2860	0
43	20240926	203900	281697395	2860	2860	2860	2860	0
44	20240926	203800	281697395	2860	2860	2860	2860	0
45	20240926	203700	281697395	2860	2860	2860	2860	0
46	20240926	203600	281697395	2860	2860	2860	2860	0
47	20240926	203500	281697395	2860	2860	2860	2860	0
48	20240926	203400	281697395	2860	2860	2860	2860	0
49	20240926	203300	281697395	2860	2860	2860	2860	0
50	20240926	203200	281697395	2860	2860	2860	2860	0
51	20240926	203100	281697395	2860	2860	2860	2860	0
52	20240926	203000	281697395	2860	2860	2860	2860	0
53	20240926	202900	281697395	2860	2860	2860	2860	0
54	20240926	202800	281697395	2860	2860	2860	2860	0
55	20240926	202700	281697395	2860	2860	2860	2860	0
56	20240926	202600	281697395	2860	2860	2860	2860	0
57	20240926	202500	281697395	2860	2860	2860	2860	0
58	20240926	202400	281697395	2860	2860	2860	2860	0
59	20240926	202300	281697395	2860	2860	2860	2860	0
60	20240926	202200	281697395	2860	2860	2860	2860	0
61	20240926	202100	281697395	2860	2860	2860	2860	0
62	20240926	202000	281697395	2860	2860	2860	2860	1032
63	20240926	201900	281697395	2860	2860	2860	2860	0
64	20240926	201800	281697395	2860	2860	2860	2860	0
65	20240926	201700	281697395	2860	2860	2860	2860	0
66	20240926	201600	281697395	2860	2860	2860	2860	0
67	20240926	201500	281697395	2860	2860	2860	2860	0
68	20240926	201400	281697395	2860	2860	2860	2860	0
69	20240926	201300	281697395	2860	2860	2860	2860	0
70	20240926	201200	281697395	2860	2860	2860	2860	0
71	20240926	201100	281697395	2860	2860	2860	2860	0
72	20240926	201000	281697395	2860	2860	2860	2860	0
73	20240926	200900	281697395	2860	2860	2860	2860	0
74	20240926	200800	281697395	2860	2860	2860	2860	0
75	20240926	200700	281697395	2860	2860	2860	2860	0
76	20240926	200600	281697395	2860	2860	2860	2860	0
77	20240926	200500	281697395	2860	2860	2860	2860	0
78	20240926	200400	281697395	2860	2860	2860	2860	0
79	20240926	200300	281697395	2860	2860	2860	2860	0
80	20240926	200200	281697395	2860	2860	2860	2860	0
81	20240926	200100	281697395	2860	2860	2860	2860	0
82	20240926	200000	281697395	2860	2860	2860	2860	0
83	20240926	195900	281697395	2860	2860	2860	2860	0
84	20240926	195800	281697395	2860	2860	2860	2860	0
85	20240926	195700	281697395	2860	2860	2860	2860	0
86	20240926	195600	281697395	2860	2860	2860	2860	0
87	20240926	195500	281697395	2860	2860	2860	2860	0
88	20240926	195400	281697395	2860	2860	2860	2860	0
89	20240926	195300	281697395	2860	2860	2860	2860	0
90	20240926	195200	281697395	2860	2860	2860	2860	0
91	20240926	195100	281697395	2860	2860	2860	2860	0
92	20240926	195000	281697395	2860	2860	2860	2860	1032
93	20240926	194900	281697395	2860	2860	2860	2860	0
94	20240926	194800	281697395	2860	2860	2860	2860	0
95	20240926	194700	281697395	2860	2860	2860	2860	0
96	20240926	194600	281697395	2860	2860	2860	2860	0
97	20240926	194500	281697395	2860	2860	2860	2860	0
98	20240926	194400	281697395	2860	2860	2860	2860	0
99	20240926	194300	281697395	2860	2860	2860	2860	0
100	20240926	194200	281697395	2860	2860	2860	2860	0
101	20240926	194100	281697395	2860	2860	2860	2860	0
102	20240926	194000	281697395	2860	2860	2860	2860	0
103	20240926	193900	281697395	2860	2860	2860	2860	0
104	20240926	193800	281697395	2860	2860	2860	2860	0
105	20240926	193700	281697395	2860	2860	2860	2860	0
106	20240926	193600	281697395	2860	2860	2860	2860	0
107	20240926	193500	281697395	2860	2860	2860	2860	0
108	20240926	193400	281697395	2860	2860	2860	2860	0
109	20240926	193300	281697395	2860	2860	2860	2860	0
110	20240926	193200	281697395	2860	2860	2860	2860	0
111	20240926	193100	281697395	2860	2860	2860	2860	0
112	20240926	193000	281697395	2860	2860	2860	2860	0
113	20240926	192900	281697395	2860	2860	2860	2860	0
114	20240926	192800	281697395	2860	2860	2860	2860	0
115	20240926	192700	281697395	2860	2860	2860	2860	0
116	20240926	192600	281697395	2860	2860	2860	2860	0
117	20240926	192500	281697395	2860	2860	2860	2860	0
118	20240926	192400	281697395	2860	2860	2860	2860	0
119	20240926	192300	281697395	2860	2860	2860	2860	0
120	20240926	192200	281697395	2860	2860	2860	2860	0
121	20240926	192100	281697395	2860	2860	2860	2860	0
122	20240926	192000	281697395	2860	2860	2860	2860	1032
123	20240926	191900	281697395	2860	2860	2860	2860	0
124	20240926	191800	281697395	2860	2860	2860	2860	0
125	20240926	191700	281697395	2860	2860	2860	2860	0
126	20240926	191600	281697395	2860	2860	2860	2860	0
127	20240926	191500	281697395	2860	2860	2860	2860	0
128	20240926	191400	281697395	2860	2860	2860	2860	0
129	20240926	191300	281697395	2860	2860	2860	2860	0
130	20240926	191200	281697395	2860	2860	2860	2860	0
131	20240926	191100	281697395	2860	2860	2860	2860	0
132	20240926	191000	281697395	2860	2860	2860	2860	0
133	20240926	190900	281697395	2860	2860	2860	2860	0
134	20240926	190800	281697395	2860	2860	2860	2860	0
135	20240926	190700	281697395	2860	2860	2860	2860	0
136	20240926	190600	281697395	2860	2860	2860	2860	0
137	20240926	190500	281697395	2860	2860	2860	2860	0
138	20240926	190400	281697395	2860	2860	2860	2860	0
139	20240926	190300	281697395	2860	2860	2860	2860	0
140	20240926	190200	281697395	2860	2860	2860	2860	0
141	20240926	190100	281697395	2860	2860	2860	2860	0
142	20240926	190000	281697395	2860	2860	2860	2860	0
143	20240926	185900	281697395	2860	2860	2860	2860	0
144	20240926	185800	281697395	2860	2860	2860	2860	0
145	20240926	185700	281697395	2860	2860	2860	2860	0
146	20240926	185600	281697395	2860	2860	2860	2860	0
147	20240926	185500	281697395	2860	2860	2860	2860	0
148	20240926	185400	281697395	2860	2860	2860	2860	0
149	20240926	185300	281697395	2860	2860	2860	2860	0
150	20240926	185200	281697395	2860	2860	2860	2860	0
151	20240926	185100	281697395	2860	2860	2860	2860	0
152	20240926	185000	281697395	2860	2860	2860	2860	1032
153	20240926	184900	281697395	2860	2860	2860	2860	0
154	20240926	184800	281697395	2860	2860	2860	2860	0
155	20240926	184700	281697395	2860	2860	2860	2860	0
156	20240926	184600	281697395	2860	2860	2860	2860	0
157	20240926	184500	281697395	2860	2860	2860	2860	0
158	20240926	184400	281697395	2860	2860	2860	2860	0
159	20240926	184300	281697395	2860	2860	2860	2860	0
160	20240926	184200	281697395	2860	2860	2860	2860	0
161	20240926	184100	281697395	2860	2860	2860	2860	0
162	20240926	184000	281697395	2860	2860	2860	2860	0
163	20240926	183900	281697395	2860	2860	2860	2860	0
164	20240926	183800	281697395	2860	2860	2860	2860	0
165	20240926	183700	281697395	2860	2860	2860	2860	0
166	20240926	183600	281697395	2860	2860	2860	2860	0
167	20240926	183500	281697395	2860	2860	2860	2860	0
168	20240926	183400	281697395	2860	2860	2860	2860	0
169	20240926	183300	281697395	2860	2860	2860	2860	0
170	20240926	183200	281697395	2860	2860	2860	2860	0
171	20240926	183100	281697395	2860	2860	2860	2860	0
172	20240926	183000	281697395	2860	2860	2860	2860	0
173	20240926	182900	281697395	2860	2860	2860	2860	0
174	20240926	182800	281697395	2860	2860	2860	2860	0
175	20240926	182700	281697395	2860	2860	2860	2860	0
176	20240926	182600	281697395	2860	2860	2860	2860	0
177	20240926	182500	281697395	2860	2860	2860	2860	0
178	20240926	182400	281697395	2860	2860	2860	2860	0
179	20240926	182300	281697395	2860	2860	2860	2860	0
180	20240926	182200	281697395	2860	2860	2860	2860	0
181	20240926	182100	281697395	2860	2860	2860	2860	0
182	20240926	182000	281697395	2860	2860	2860	2860	1032
183	20240926	181900	281697395	2860	2860	2860	2860	0
184	20240926	181800	281697395	2860	2860	2860	2860	0
185	20240926	181700	281697395	2860	2860	2860	2860	0
186	20240926	181600	281697395	2860	2860	2860	2860	0
187	20240926	181500	281697395	2860	2860	2860	2860	0
188	20240926	181400	281697395	2860	2860	2860	2860	0
189	20240926	181300	281697395	2860	2860	2860	2860	0
190	20240926	181200	281697395	2860	2860	2860	2860	0
191	20240926	181100	281697395	2860	2860	2860	2860	0
192	20240926	181000	281697395	2860	2860	2860	2860	0
193	20240926	180900	281697395	2860	2860	2860	2860	0
194	20240926	180800	281697395	2860	2860	2860	2860	0
195	20240926	180700	281697395	2860	2860	2860	2860	0
196	20240926	180600	281697395	2860	2860	2860	2860	0
197	20240926	180500	281697395	2860	2860	2860	2860	0
198	20240926	180400	281697395	2860	2860	2860	2860	0
199	20240926	180300	281697395	2860	2860	2860	2860	0
200	20240926	180200	281697395	2860	2860	2860	2860	0
201	20240926	180100	281697395	2860	2860	2860	2860	0
202	20240926	180000	281697395	2860	2860	2860	2860	0
203	20240926	175900	281697395	2860	2860	2860	2860	0
204	20240926	175800	281697395	2860	2860	2860	2860	0
205	20240926	175700	281697395	2860	2860	2860	2860	0
206	20240926	175600	281697395	2860	2860	2860	2860	0
207	20240926	175500	281697395	2860	2860	2860	2860	0
208	20240926	175400	281697395	2860	2860	2860	2860	0
209	20240926	175300	281697395	2860	2860	2860	2860	0
210	20240926	175200	281697395	2860	2860	2860	2860	0
211	20240926	175100	281697395	2860	2860	2860	2860	0
212	20240926	175000	281697395	2860	2860	2860	2860	1032
213	20240926	174900	281697395	2860	2860	2860	2860	0
214	20240926	174800	281697395	2860	2860	2860	2860	0
215	20240926	174700	281697395	2860	2860	2860	2860	0
216	20240926	174600	281697395	2860	2860	2860	2860	0
217	20240926	174500	281697395	2860	2860	2860	2860	0
218	20240926	174400	281697395	2860	2860	2860	2860	0
219	20240926	174300	281697395	2860	2860	2860	2860	0
220	20240926	174200	281697395	2860	2860	2860	2860	0
221	20240926	174100	281697395	2860	2860	2860	2860	0
222	20240926	174000	281697395	2860	2860	2860	2860	0
223	20240926	173900	281697395	2860	2860	2860	2860	0
224	20240926	173800	281697395	2860	2860	2860	2860	0
225	20240926	173700	281697395	2860	2860	2860	2860	0
226	20240926	173600	281697395	2860	2860	2860	2860	0
227	20240926	173500	281697395	2860	2860	2860	2860	0
228	20240926	173400	281697395	2860	2860	2860	2860	0
229	20240926	173300	281697395	2860	2860	2860	2860	0
230	20240926	173200	281697395	2860	2860	2860	2860	0
231	20240926	173100	281697395	2860	2860	2860	2860	0
232	20240926	173000	281697395	2860	2860	2860	2860	0
233	20240926	172900	281697395	2860	2860	2860	2860	0
234	20240926	172800	281697395	2860	2860	2860	2860	0
235	20240926	172700	281697395	2860	2860	2860	2860	0
236	20240926	172600	281697395	2860	2860	2860	2860	0
237	20240926	172500	281697395	2860	2860	2860	2860	0
238	20240926	172400	281697395	2860	2860	2860	2860	0
239	20240926	172300	281697395	2860	2860	2860	2860	0
240	20240926	172200	281697395	2860	2860	2860	2860	0
241	20240926	172100	281697395	2860	2860	2860	2860	0
242	20240926	172000	281697395	2860	2860	2860	2860	1032
243	20240926	171900	281697395	2860	2860	2860	2860	0
244	20240926	171800	281697395	2860	2860	2860	2860	0
245	20240926	171700	281697395	2860	2860	2860	2860	0
246	20240926	171600	281697395	2860	2860	2860	2860	0
247	20240926	171500	281697395	2860	2860	2860	2860	0
248	20240926	171400	281697395	2860	2860	2860	2860	0
249	20240926	171300	281697395	2860	2860	2860	2860	0
250	20240926	171200	281697395	2860	2860	2860	2860	0
251	20240926	171100	281697395	2860	2860	2860	2860	0
252	20240926	171000	281697395	2860	2860	2860	2860	0
253	20240926	170900	281697395	2860	2860	2860	2860	0
254	20240926	170800	281697395	2860	2860	2860	2860	0
255	20240926	170700	281697395	2860	2860	2860	2860	0
256	20240926	170600	281697395	2860	2860	2860	2860	0
257	20240926	170500	281697395	2860	2860	2860	2860	0
258	20240926	170400	281697395	2860	2860	2860	2860	0
259	20240926	170300	281697395	2860	2860	2860	2860	0
260	20240926	170200	281697395	2860	2860	2860	2860	0
261	20240926	170100	281697395	2860	2860	2860	2860	0
262	20240926	170000	281697395	2860	2860	2860	2860	0
263	20240926	165900	281697395	2860	2860	2860	2860	0
264	20240926	165800	281697395	2860	2860	2860	2860	0
265	20240926	165700	281697395	2860	2860	2860	2860	0
266	20240926	165600	281697395	2860	2860	2860	2860	0
267	20240926	165500	281697395	2860	2860	2860	2860	0
268	20240926	165400	281697395	2860	2860	2860	2860	0
269	20240926	165300	281697395	2860	2860	2860	2860	0
270	20240926	165200	281697395	2860	2860	2860	2860	0
271	20240926	165100	281697395	2860	2860	2860	2860	0
272	20240926	165000	281697395	2860	2860	2860	2860	1032
273	20240926	164900	281697395	2860	2860	2860	2860	0
274	20240926	164800	281697395	2860	2860	2860	2860	0
275	20240926	164700	281697395	2860	2860	2860	2860	0
276	20240926	164600	281697395	2860	2860	2860	2860	0
277	20240926	164500	281697395	2860	2860	2860	2860	0
278	20240926	164400	281697395	2860	2860	2860	2860	0
279	20240926	164300	281697395	2860	2860	2860	2860	0
280	20240926	164200	281697395	2860	2860	2860	2860	0
281	20240926	164100	281697395	2860	2860	2860	2860	0
282	20240926	164000	281697395	2860	2860	2860	2860	0
283	20240926	163900	281697395	2860	2860	2860	2860	0
284	20240926	163800	281697395	2860	2860	2860	2860	0
285	20240926	163700	281697395	2860	2860	2860	2860	0
286	20240926	163600	281697395	2860	2860	2860	2860	0
287	20240926	163500	281697395	2860	2860	2860	2860	0
288	20240926	163400	281697395	2860	2860	2860	2860	0
289	20240926	163300	281697395	2860	2860	2860	2860	0
290	20240926	163200	281697395	2860	2860	2860	2860	0
291	20240926	163100	281697395	2860	2860	2860	2860	0
292	20240926	163000	281697395	2860	2860	2860	2860	0
293	20240926	162900	281697395	2860	2860	2860	2860	0
294	20240926	162800	281697395	2860	2860	2860	2860	0
295	20240926	162700	281697395	2860	2860	2860	2860	0
296	20240926	162600	281697395	2860	2860	2860	2860	0
297	20240926	162500	281697395	2860	2860	2860	2860	0
298	20240926	162400	281697395	2860	2860	2860	2860	0
299	20240926	162300	281697395	2860	2860	2860	2860	0
300	20240926	162200	281697395	2860	2860	2860	2860	0
301	20240926	162100	281697395	2860	2860	2860	2860	0
302	20240926	162000	281697395	2860	2860	2860	2860	1032
303	20240926	161900	281697395	2860	2860	2860	2860	0
304	20240926	161800	281697395	2860	2860	2860	2860	0
305	20240926	161700	281697395	2860	2860	2860	2860	0
306	20240926	161600	281697395	2860	2860	2860	2860	0
307	20240926	161500	281697395	2860	2860	2860	2860	0
308	20240926	161400	281697395	2860	2860	2860	2860	0
309	20240926	161300	281697395	2860	2860	2860	2860	0
310	20240926	161200	281697395	2860	2860	2860	2860	0
311	20240926	161100	281697395	2860	2860	2860	2860	0
312	20240926	161000	281697395	2860	2860	2860	2860	0
313	20240926	160900	281697395	2860	2860	2860	2860	0
314	20240926	160800	281697395	2860	2860	2860	2860	0
315	20240926	160700	281697395	2860	2860	2860	2860	0
316	20240926	160600	281697395	2860	2860	2860	2860	0
317	20240926	160500	281697395	2860	2860	2860	2860	0
318	20240926	160400	281697395	2860	2860	2860	2860	0
319	20240926	160300	281697395	2860	2860	2860	2860	0
320	20240926	160200	281697395	2860	2860	2860	2860	0
321	20240926	160100	281697395	2860	2860	2860	2860	0
322	20240926	160000	281697395	2860	2860	2860	2860	0
323	20240926	155900	281697395	2860	2860	2860	2860	0
324	20240926	155800	281697395	2860	2860	2860	2860	0
325	20240926	155700	281697395	2860	2860	2860	2860	0
326	20240926	155600	281697395	2860	2860	2860	2860	0
327	20240926	155500	281697395	2860	2860	2860	2860	0
328	20240926	155400	281697395	2860	2860	2860	2860	0
329	20240926	155300	281697395	2860	2860	2860	2860	0
330	20240926	155200	281697395	2860	2860	2860	2860	0
331	20240926	155100	281697395	2860	2860	2860	2860	0
332	20240926	155000	281697395	2860	2860	2860	2860	1032
333	20240926	154900	281697395	2860	2860	2860	2860	0
334	20240926	154800	281697395	2860	2860	2860	2860	0
335	20240926	154700	281697395	2860	2860	2860	2860	0
336	20240926	154600	281697395	2860	2860	2860	2860	0
337	20240926	154500	281697395	2860	2860	2860	2860	0
338	20240926	154400	281697395	2860	2860	2860	2860	0
339	20240926	154300	281697395	2860	2860	2860	2860	0
340	20240926	154200	281697395	2860	2860	2860	2860	0
341	20240926	154100	281697395	2860	2860	2860	2860	0
342	20240926	154000	281697395	2860	2860	2860	2860	0
343	20240926	153900	281697395	2860	2860	2860	2860	0
344	20240926	153800	281697395	2860	2860	2860	2860	0
345	20240926	153700	281697395	2860	2860	2860	2860	0
346	20240926	153600	281697395	2860	2860	2860	2860	0
347	20240926	153500	281697395	2860	2860	2860	2860	0
348	20240926	153400	281697395	2860	2860	2860	2860	0
349	20240926	153300	281697395	2860	2860	2860	2860	0
350	20240926	153200	281697395	2860	2860	2860	2860	0
351	20240926	153100	281697395	2860	2860	2860	2860	0
352	20240926	153000	281697395	2860	2860	2860	2860	1032
353	20240926	152900	278745875	2860	2860	2860	2860	0
354	20240926	152800	278745875	2860	2860	2860	2860	0
355	20240926	152700	278745875	2860	2860	2860	2860	0
356	20240926	152600	278745875	2860	2860	2860	2860	0
357	20240926	152500	278745875	2860	2860	2860	2860	0
358	20240926	152400	278745875	2860	2860	2860	2860	0
359	20240926	152300	278745875	2860	2860	2860	2860	0
360	20240926	152200	278745875	2860	2860	2860	2860	0
361	20240926	152100	278745875	2860	2860	2860	2860	0
362	20240926	152000	278745875	2860	2860	2860	2860	0
363	20240926	151900	278745875	2860	2860	2870	2860	44
364	20240926	151800	278619635	2875	2860	2875	2855	733
365	20240926	151700	276523310	2865	2865	2865	2865	108
366	20240926	151600	276213890	2860	2860	2860	2860	0
367	20240926	151500	276213890	2860	2860	2860	2860	0
368	20240926	151400	276213890	2860	2860	2860	2860	0
369	20240926	151300	276213890	2860	2860	2860	2860	0
370	20240926	151200	276213890	2860	2860	2860	2860	1
371	20240926	151100	276211030	2875	2875	2875	2875	10
372	20240926	151000	276182280	2860	2860	2860	2860	1
373	20240926	150900	276179420	2860	2860	2860	2860	0
374	20240926	150800	276179420	2860	2860	2860	2860	100
375	20240926	150700	275893420	2870	2855	2870	2855	3042
376	20240926	150600	267198700	2855	2855	2855	2855	0
377	20240926	150500	267198700	2855	2870	2870	2855	163
378	20240926	150400	266730905	2850	2850	2850	2850	100
379	20240926	150300	266445905	2850	2850	2850	2850	388
380	20240926	150200	265340105	2850	2850	2850	2850	0
381	20240926	150100	265340105	2850	2850	2850	2850	0
382	20240926	150000	265340105	2850	2850	2850	2850	0
383	20240926	145900	265340105	2850	2850	2850	2850	1
384	20240926	145800	265337255	2845	2845	2845	2845	0
385	20240926	145700	265337255	2845	2845	2845	2845	0
386	20240926	145600	265337255	2845	2845	2845	2845	0
387	20240926	145500	265337255	2845	2850	2850	2845	100
388	20240926	145400	265052700	2840	2860	2860	2840	100
389	20240926	145300	264767145	2860	2860	2860	2860	0
390	20240926	145200	264767145	2860	2860	2860	2860	0
391	20240926	145100	264767145	2860	2860	2860	2860	47
392	20240926	145000	264632725	2860	2860	2860	2860	0
393	20240926	144900	264632725	2860	2860	2860	2860	0
394	20240926	144800	264632725	2860	2860	2860	2860	0
395	20240926	144700	264632725	2860	2860	2860	2860	378
396	20240926	144600	263551645	2870	2870	2870	2870	0
397	20240926	144500	263551645	2870	2870	2870	2870	0
398	20240926	144400	263551645	2870	2870	2870	2870	100
399	20240926	144300	263264645	2860	2860	2860	2860	0
400	20240926	144200	263264645	2860	2860	2860	2860	40
401	20240926	144100	263150245	2860	2860	2860	2860	0
402	20240926	144000	263150245	2860	2860	2860	2860	0
403	20240926	143900	263150245	2860	2860	2860	2860	0
404	20240926	143800	263150245	2860	2860	2860	2860	0
405	20240926	143700	263150245	2860	2860	2860	2860	0
406	20240926	143600	263150245	2860	2860	2860	2860	0
407	20240926	143500	263150245	2860	2860	2860	2860	10
408	20240926	143400	263121645	2875	2875	2875	2875	0
409	20240926	143300	263121645	2875	2875	2875	2875	0
410	20240926	143200	263121645	2875	2875	2875	2875	0
411	20240926	143100	263121645	2875	2875	2875	2875	0
412	20240926	143000	263121645	2875	2875	2875	2875	0
413	20240926	142900	263121645	2875	2875	2875	2875	0
414	20240926	142800	263121645	2875	2875	2875	2875	105
415	20240926	142700	262819770	2875	2875	2875	2875	0
416	20240926	142600	262819770	2875	2875	2875	2875	0
417	20240926	142500	262819770	2875	2875	2875	2875	0
418	20240926	142400	262819770	2875	2875	2875	2875	0
419	20240926	142300	262819770	2875	2875	2875	2875	0
420	20240926	142200	262819770	2875	2875	2875	2875	25
421	20240926	142100	262747895	2860	2860	2860	2860	0
422	20240926	142000	262747895	2860	2860	2860	2860	100
423	20240926	141900	262461895	2880	2880	2880	2880	0
424	20240926	141800	262461895	2880	2875	2880	2875	3145
425	20240926	141700	253414445	2870	2855	2870	2855	9393
426	20240926	141600	226515430	2855	2845	2855	2830	4689
427	20240926	141500	213223875	2865	2865	2865	2865	0
428	20240926	141400	213223875	2865	2865	2865	2865	0
429	20240926	141300	213223875	2865	2865	2865	2865	0
430	20240926	141200	213223875	2865	2865	2865	2865	0
431	20240926	141100	213223875	2865	2865	2865	2865	0
432	20240926	141000	213223875	2865	2865	2865	2865	0
433	20240926	140900	213223875	2865	2865	2865	2865	0
434	20240926	140800	213223875	2865	2860	2865	2830	4499
435	20240926	140700	200465265	2865	2865	2865	2865	0
436	20240926	140600	200465265	2865	2865	2865	2865	0
437	20240926	140500	200465265	2865	2865	2865	2865	0
438	20240926	140400	200465265	2865	2865	2865	2865	0
439	20240926	140300	200465265	2865	2865	2865	2865	0
440	20240926	140200	200465265	2865	2865	2865	2865	0
441	20240926	140100	200465265	2865	2865	2865	2865	0
442	20240926	140000	200465265	2865	2865	2865	2865	11
443	20240926	135900	200433750	2860	2860	2860	2860	0
444	20240926	135800	200433750	2860	2860	2860	2860	68
445	20240926	135700	200239270	2840	2840	2840	2840	0
446	20240926	135600	200239270	2840	2860	2860	2840	100
447	20240926	135500	199954630	2860	2860	2860	2860	0
448	20240926	135400	199954630	2860	2860	2860	2860	100
449	20240926	135300	199668630	2865	2865	2865	2865	0
450	20240926	135200	199668630	2865	2865	2865	2865	0
451	20240926	135100	199668630	2865	2865	2865	2865	0
452	20240926	135000	199668630	2865	2865	2865	2865	0
453	20240926	134900	199668630	2865	2865	2865	2865	0
454	20240926	134800	199668630	2865	2865	2865	2865	0
455	20240926	134700	199668630	2865	2865	2865	2865	1
456	20240926	134600	199665765	2865	2865	2865	2865	0
457	20240926	134500	199665765	2865	2865	2870	2865	597
458	20240926	134400	197954855	2860	2860	2860	2860	100
459	20240926	134300	197668855	2865	2865	2865	2865	0
460	20240926	134200	197668855	2865	2860	2865	2860	1446
461	20240926	134100	193532315	2845	2845	2845	2845	0
462	20240926	134000	193532315	2845	2845	2845	2845	0
463	20240926	133900	193532315	2845	2845	2845	2845	0
464	20240926	133800	193532315	2845	2845	2845	2845	0
465	20240926	133700	193532315	2845	2845	2845	2845	0
466	20240926	133600	193532315	2845	2845	2845	2845	0
467	20240926	133500	193532315	2845	2845	2845	2845	0
468	20240926	133400	193532315	2845	2845	2845	2845	0
469	20240926	133300	193532315	2845	2845	2845	2845	0
470	20240926	133200	193532315	2845	2845	2845	2845	0
471	20240926	133100	193532315	2845	2845	2845	2845	0
472	20240926	133000	193532315	2845	2850	2850	2845	100
473	20240926	132900	193247545	2845	2845	2845	2845	0
474	20240926	132800	193247545	2845	2845	2845	2845	0
475	20240926	132700	193247545	2845	2845	2845	2845	0
476	20240926	132600	193247545	2845	2845	2845	2845	300
477	20240926	132500	192394045	2865	2865	2865	2865	0
478	20240926	132400	192394045	2865	2865	2865	2865	31
479	20240926	132300	192305230	2870	2870	2870	2870	0
480	20240926	132200	192305230	2870	2870	2870	2870	0
481	20240926	132100	192305230	2870	2870	2870	2870	0
482	20240926	132000	192305230	2870	2870	2870	2870	0
483	20240926	131900	192305230	2870	2870	2870	2870	0
484	20240926	131800	192305230	2870	2870	2870	2870	0
485	20240926	131700	192305230	2870	2870	2870	2870	0
486	20240926	131600	192305230	2870	2870	2870	2870	0
487	20240926	131500	192305230	2870	2870	2870	2870	0
488	20240926	131400	192305230	2870	2870	2870	2870	0
489	20240926	131300	192305230	2870	2870	2870	2870	0
490	20240926	131200	192305230	2870	2880	2880	2870	37
491	20240926	131100	192199020	2885	2885	2885	2885	0
492	20240926	131000	192199020	2885	2885	2885	2885	0
493	20240926	130900	192199020	2885	2885	2885	2885	0
494	20240926	130800	192199020	2885	2885	2885	2885	0
495	20240926	130700	192199020	2885	2885	2885	2885	0
496	20240926	130600	192199020	2885	2885	2885	2885	0
497	20240926	130500	192199020	2885	2885	2885	2885	9
498	20240926	130400	192173055	2885	2885	2885	2885	125
499	20240926	130300	191812430	2875	2875	2875	2875	245
500	20240926	130200	191108055	2875	2880	2885	2875	3043
501	20240926	130100	182350350	2875	2850	2875	2850	4599
502	20240926	130000	169183570	2830	2830	2830	2830	0
503	20240926	125900	169183570	2830	2835	2835	2830	100
504	20240926	125800	168900205	2850	2850	2850	2850	0
505	20240926	125700	168900205	2850	2850	2850	2850	0
506	20240926	125600	168900205	2850	2850	2850	2850	0
507	20240926	125500	168900205	2850	2850	2850	2850	0
508	20240926	125400	168900205	2850	2850	2850	2850	0
509	20240926	125300	168900205	2850	2840	2850	2840	100
510	20240926	125200	168615330	2850	2850	2850	2850	0
511	20240926	125100	168615330	2850	2850	2850	2850	0
512	20240926	125000	168615330	2850	2850	2850	2850	0
513	20240926	124900	168615330	2850	2850	2850	2850	0
514	20240926	124800	168615330	2850	2850	2850	2850	0
515	20240926	124700	168615330	2850	2850	2850	2850	0
516	20240926	124600	168615330	2850	2850	2850	2850	0
517	20240926	124500	168615330	2850	2850	2850	2850	0
518	20240926	124400	168615330	2850	2850	2850	2850	0
519	20240926	124300	168615330	2850	2850	2850	2850	0
520	20240926	124200	168615330	2850	2850	2850	2850	0
521	20240926	124100	168615330	2850	2850	2850	2850	0
522	20240926	124000	168615330	2850	2850	2850	2850	0
523	20240926	123900	168615330	2850	2850	2850	2850	0
524	20240926	123800	168615330	2850	2850	2850	2850	20
525	20240926	123700	168558330	2850	2850	2850	2850	354
526	20240926	123600	167549430	2835	2835	2835	2835	100
527	20240926	123500	167265930	2840	2840	2840	2840	788
528	20240926	123400	165028010	2840	2840	2840	2840	1
529	20240926	123300	165025170	2840	2840	2840	2840	0
530	20240926	123200	165025170	2840	2840	2840	2840	0
531	20240926	123100	165025170	2840	2840	2840	2840	0
532	20240926	123000	165025170	2840	2840	2840	2840	0
533	20240926	122900	165025170	2840	2840	2840	2840	93
534	20240926	122800	164761050	2860	2860	2860	2860	0
535	20240926	122700	164761050	2860	2840	2860	2840	1231
536	20240926	122600	161248850	2835	2835	2835	2835	926
537	20240926	122500	158623640	2835	2835	2835	2835	0
538	20240926	122400	158623640	2835	2835	2835	2835	0
539	20240926	122300	158623640	2835	2835	2835	2835	350
540	20240926	122200	157631390	2830	2835	2835	2800	5161
541	20240926	122100	143124175	2830	2830	2830	2830	0
542	20240926	122000	143124175	2830	2830	2830	2830	0
543	20240926	121900	143124175	2830	2830	2830	2830	0
544	20240926	121800	143124175	2830	2830	2830	2830	0
545	20240926	121700	143124175	2830	2830	2830	2830	0
546	20240926	121600	143124175	2830	2830	2830	2830	0
547	20240926	121500	143124175	2830	2830	2830	2830	0
548	20240926	121400	143124175	2830	2840	2840	2830	500
549	20240926	121300	141706625	2830	2830	2830	2830	0
550	20240926	121200	141706625	2830	2830	2830	2830	0
551	20240926	121100	141706625	2830	2830	2830	2830	0
552	20240926	121000	141706625	2830	2830	2830	2830	1
553	20240926	120900	141703795	2830	2830	2830	2830	0
554	20240926	120800	141703795	2830	2830	2830	2830	0
555	20240926	120700	141703795	2830	2830	2830	2830	0
556	20240926	120600	141703795	2830	2835	2835	2825	1208
557	20240926	120500	138282695	2835	2835	2835	2835	0
558	20240926	120400	138282695	2835	2835	2835	2835	0
559	20240926	120300	138282695	2835	2835	2835	2835	0
560	20240926	120200	138282695	2835	2835	2835	2835	0
561	20240926	120100	138282695	2835	2835	2835	2835	0
562	20240926	120000	138282695	2835	2840	2840	2835	1984
563	20240926	115900	132650555	2850	2850	2850	2850	200
564	20240926	115800	132080555	2850	2850	2850	2850	0
565	20240926	115700	132080555	2850	2850	2850	2850	0
566	20240926	115600	132080555	2850	2850	2850	2850	0
567	20240926	115500	132080555	2850	2850	2850	2850	0
568	20240926	115400	132080555	2850	2840	2850	2840	124
569	20240926	115300	131728155	2840	2840	2840	2840	0
570	20240926	115200	131728155	2840	2840	2840	2840	0
571	20240926	115100	131728155	2840	2840	2840	2840	100
572	20240926	115000	131444155	2840	2840	2840	2840	0
573	20240926	114900	131444155	2840	2840	2840	2840	0
574	20240926	114800	131444155	2840	2840	2840	2840	0
575	20240926	114700	131444155	2840	2840	2840	2840	0
576	20240926	114600	131444155	2840	2840	2840	2840	104
577	20240926	114500	131148795	2840	2840	2840	2840	0
578	20240926	114400	131148795	2840	2840	2840	2840	0
579	20240926	114300	131148795	2840	2840	2840	2840	100
580	20240926	114200	130864795	2840	2840	2840	2840	355
581	20240926	114100	129856595	2860	2860	2860	2860	0
582	20240926	114000	129856595	2860	2850	2860	2850	520
583	20240926	113900	128371680	2845	2845	2845	2845	50
584	20240926	113800	128229430	2820	2820	2820	2820	400
585	20240926	113700	127101430	2825	2825	2825	2825	600
586	20240926	113600	125406430	2825	2825	2825	2825	0
587	20240926	113500	125406430	2825	2835	2835	2805	3981
588	20240926	113400	114197615	2855	2855	2855	2855	0
589	20240926	113300	114197615	2855	2850	2855	2850	11
590	20240926	113200	114166215	2855	2855	2855	2855	0
591	20240926	113100	114166215	2855	2855	2855	2855	0
592	20240926	113000	114166215	2855	2855	2855	2855	0
593	20240926	112900	114166215	2855	2835	2855	2835	500
594	20240926	112800	112744715	2860	2860	2860	2860	0
595	20240926	112700	112744715	2860	2860	2860	2860	0
596	20240926	112600	112744715	2860	2860	2860	2860	0
597	20240926	112500	112744715	2860	2860	2860	2860	0
598	20240926	112400	112744715	2860	2860	2860	2860	0
599	20240926	112300	112744715	2860	2860	2860	2860	0
600	20240926	112200	112744715	2860	2860	2860	2860	0
601	20240926	112100	112744715	2860	2860	2860	2860	0
602	20240926	112000	112744715	2860	2860	2860	2860	0
603	20240926	111900	112744715	2860	2860	2860	2860	0
604	20240926	111800	112744715	2860	2860	2860	2860	51
605	20240926	111700	112598855	2860	2860	2860	2860	0
606	20240926	111600	112598855	2860	2860	2860	2860	0
607	20240926	111500	112598855	2860	2860	2860	2860	0
608	20240926	111400	112598855	2860	2855	2860	2855	2531
609	20240926	111300	105361350	2855	2850	2855	2850	555
610	20240926	111200	103778100	2850	2850	2850	2850	0
611	20240926	111100	103778100	2850	2850	2850	2850	0
612	20240926	111000	103778100	2850	2850	2850	2850	0
613	20240926	110900	103778100	2850	2845	2850	2845	235
614	20240926	110800	103108550	2850	2850	2850	2850	0
615	20240926	110700	103108550	2850	2850	2850	2850	0
616	20240926	110600	103108550	2850	2850	2850	2850	0
617	20240926	110500	103108550	2850	2850	2850	2850	1
618	20240926	110400	103105700	2830	2830	2830	2830	138
619	20240926	110300	102715160	2830	2830	2830	2830	0
620	20240926	110200	102715160	2830	2830	2830	2830	0
621	20240926	110100	102715160	2830	2830	2830	2830	0
622	20240926	110000	102715160	2830	2830	2830	2830	5
623	20240926	105900	102701010	2830	2830	2830	2830	0
624	20240926	105800	102701010	2830	2830	2830	2830	0
625	20240926	105700	102701010	2830	2830	2830	2830	0
626	20240926	105600	102701010	2830	2830	2830	2830	0
627	20240926	105500	102701010	2830	2830	2830	2830	0
628	20240926	105400	102701010	2830	2830	2830	2830	0
629	20240926	105300	102701010	2830	2830	2830	2830	0
630	20240926	105200	102701010	2830	2830	2830	2830	0
631	20240926	105100	102701010	2830	2830	2830	2830	0
632	20240926	105000	102701010	2830	2830	2830	2830	1
633	20240926	104900	102698180	2825	2825	2825	2825	0
634	20240926	104800	102698180	2825	2830	2830	2825	688
635	20240926	104700	100753300	2850	2850	2850	2850	0
636	20240926	104600	100753300	2850	2830	2850	2830	129
637	20240926	104500	100387830	2850	2850	2850	2850	0
638	20240926	104400	100387830	2850	2850	2850	2850	1
639	20240926	104300	100384980	2860	2860	2860	2860	0
640	20240926	104200	100384980	2860	2860	2860	2860	0
641	20240926	104100	100384980	2860	2860	2860	2860	0
642	20240926	104000	100384980	2860	2860	2860	2860	0
643	20240926	103900	100384980	2860	2860	2860	2860	0
644	20240926	103800	100384980	2860	2860	2860	2860	0
645	20240926	103700	100384980	2860	2840	2860	2840	1400
646	20240926	103600	96382250	2830	2830	2830	2830	1
647	20240926	103500	96379420	2850	2845	2850	2845	119
648	20240926	103400	96040405	2830	2830	2830	2830	0
649	20240926	103300	96040405	2830	2830	2830	2830	0
650	20240926	103200	96040405	2830	2830	2830	2830	0
651	20240926	103100	96040405	2830	2830	2830	2830	100
652	20240926	103000	95757405	2825	2825	2825	2825	0
653	20240926	102900	95757405	2825	2825	2825	2825	110
654	20240926	102800	95446655	2820	2820	2820	2820	570
655	20240926	102700	93839255	2820	2820	2820	2820	0
656	20240926	102600	93839255	2820	2820	2820	2820	0
657	20240926	102500	93839255	2820	2820	2820	2820	0
658	20240926	102400	93839255	2820	2820	2820	2820	0
659	20240926	102300	93839255	2820	2820	2820	2820	0
660	20240926	102200	93839255	2820	2820	2820	2820	0
661	20240926	102100	93839255	2820	2820	2820	2820	0
662	20240926	102000	93839255	2820	2815	2820	2815	256
663	20240926	101900	93117490	2810	2810	2810	2810	1000
664	20240926	101800	90307490	2820	2820	2820	2820	0
665	20240926	101700	90307490	2820	2820	2820	2820	0
666	20240926	101600	90307490	2820	2820	2820	2820	0
667	20240926	101500	90307490	2820	2820	2820	2820	0
668	20240926	101400	90307490	2820	2820	2820	2820	0
669	20240926	101300	90307490	2820	2820	2820	2820	0
670	20240926	101200	90307490	2820	2820	2820	2820	0
671	20240926	101100	90307490	2820	2820	2820	2820	0
672	20240926	101000	90307490	2820	2820	2820	2820	0
673	20240926	100900	90307490	2820	2820	2820	2820	0
674	20240926	100800	90307490	2820	2820	2820	2820	0
675	20240926	100700	90307490	2820	2820	2820	2820	0
676	20240926	100600	90307490	2820	2820	2820	2820	0
677	20240926	100500	90307490	2820	2820	2820	2820	0
678	20240926	100400	90307490	2820	2820	2820	2820	2
679	20240926	100300	90301850	2820	2820	2820	2820	0
680	20240926	100200	90301850	2820	2820	2820	2820	1
681	20240926	100100	90299030	2805	2805	2805	2805	0
682	20240926	100000	90299030	2805	2805	2805	2805	47
683	20240926	095900	90167195	2805	2805	2805	2805	0
684	20240926	095800	90167195	2805	2805	2805	2805	0
685	20240926	095700	90167195	2805	2805	2805	2805	0
686	20240926	095600	90167195	2805	2805	2805	2805	0
687	20240926	095500	90167195	2805	2805	2805	2805	900
688	20240926	095400	87642695	2805	2805	2805	2805	0
689	20240926	095300	87642695	2805	2805	2805	2805	0
690	20240926	095200	87642695	2805	2805	2805	2805	0
691	20240926	095100	87642695	2805	2805	2805	2805	2
692	20240926	095000	87637085	2805	2805	2805	2805	506
693	20240926	094900	86217755	2805	2805	2805	2805	121
694	20240926	094800	85878350	2805	2810	2825	2805	7364
695	20240926	094700	65217410	2815	2815	2815	2815	1599
696	20240926	094600	60716225	2815	2815	2815	2815	0
697	20240926	094500	60716225	2815	2820	2820	2815	100
698	20240926	094400	60434475	2825	2825	2825	2825	50
699	20240926	094300	60293225	2830	2830	2830	2830	285
700	20240926	094200	59486675	2830	2830	2830	2830	0
701	20240926	094100	59486675	2830	2860	2860	2830	1010
702	20240926	094000	56623040	2860	2860	2860	2860	11
703	20240926	093900	56591580	2860	2860	2860	2860	1
704	20240926	093800	56588720	2860	2855	2860	2855	569
705	20240926	093700	54961660	2860	2860	2860	2860	0
706	20240926	093600	54961660	2860	2855	2860	2855	100
707	20240926	093500	54675925	2860	2860	2860	2860	0
708	20240926	093400	54675925	2860	2860	2860	2860	0
709	20240926	093300	54675925	2860	2855	2860	2855	200
710	20240926	093200	54104500	2845	2845	2855	2845	5124
711	20240926	093100	39526470	2845	2845	2845	2845	278
712	20240926	093000	38735560	2845	2840	2845	2840	100
713	20240926	092900	38451310	2825	2825	2825	2825	0
714	20240926	092800	38451310	2825	2825	2825	2825	0
715	20240926	092700	38451310	2825	2825	2825	2825	0
716	20240926	092600	38451310	2825	2835	2840	2825	864
717	20240926	092500	36004275	2830	2845	2845	2815	1573
718	20240926	092400	31555840	2845	2840	2845	2835	1505
719	20240926	092300	27277165	2845	2845	2845	2845	0
720	20240926	092200	27277165	2845	2845	2845	2845	771
721	20240926	092100	25083670	2845	2845	2845	2845	34
722	20240926	092000	24986940	2845	2825	2845	2825	1073
723	20240926	091900	21953015	2815	2815	2815	2815	0
724	20240926	091800	21953015	2815	2820	2820	2815	30
725	20240926	091700	21868515	2820	2815	2820	2810	310
726	20240926	091600	20997265	2825	2825	2825	2825	30
727	20240926	091500	20912515	2820	2820	2820	2820	0
728	20240926	091400	20912515	2820	2820	2820	2820	0
729	20240926	091300	20912515	2820	2820	2820	2820	0
730	20240926	091200	20912515	2820	2820	2820	2820	0
731	20240926	091100	20912515	2820	2820	2820	2820	0
732	20240926	091000	20912515	2820	2820	2820	2820	0
733	20240926	090900	20912515	2820	2820	2820	2820	1214
734	20240926	090800	17489035	2820	2820	2820	2820	10
735	20240926	090700	17460835	2800	2800	2800	2800	362
736	20240926	090600	16447235	2820	2820	2820	2820	0
737	20240926	090500	16447235	2820	2820	2820	2820	1000
738	20240926	090400	13627235	2820	2820	2820	2820	159
739	20240926	090300	13178855	2870	2830	2870	2810	1873
740	20240926	090200	7844005	2970	2785	2970	2785	23
741	20240926	090100	7777410	2755	2755	2755	2755	0
742	20240926	090000	7777410	2755	2980	2980	2750	2613