KissMeData/241520/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205200	209135735	2910	2910	2910	2910	1620
3	20240926	205100	209135735	2910	2910	2910	2910	0
4	20240926	205000	209135735	2910	2910	2910	2910	0
5	20240926	204900	209135735	2910	2910	2910	2910	0
6	20240926	204800	209135735	2910	2910	2910	2910	0
7	20240926	204700	209135735	2910	2910	2910	2910	0
8	20240926	204600	209135735	2910	2910	2910	2910	0
9	20240926	204500	209135735	2910	2910	2910	2910	0
10	20240926	204400	209135735	2910	2910	2910	2910	0
11	20240926	204300	209135735	2910	2910	2910	2910	0
12	20240926	204200	209135735	2910	2910	2910	2910	0
13	20240926	204100	209135735	2910	2910	2910	2910	0
14	20240926	204000	209135735	2910	2910	2910	2910	0
15	20240926	203900	209135735	2910	2910	2910	2910	0
16	20240926	203800	209135735	2910	2910	2910	2910	0
17	20240926	203700	209135735	2910	2910	2910	2910	0
18	20240926	203600	209135735	2910	2910	2910	2910	0
19	20240926	203500	209135735	2910	2910	2910	2910	0
20	20240926	203400	209135735	2910	2910	2910	2910	0
21	20240926	203300	209135735	2910	2910	2910	2910	0
22	20240926	203200	209135735	2910	2910	2910	2910	0
23	20240926	203100	209135735	2910	2910	2910	2910	0
24	20240926	203000	209135735	2910	2910	2910	2910	0
25	20240926	202900	209135735	2910	2910	2910	2910	0
26	20240926	202800	209135735	2910	2910	2910	2910	0
27	20240926	202700	209135735	2910	2910	2910	2910	0
28	20240926	202600	209135735	2910	2910	2910	2910	0
29	20240926	202500	209135735	2910	2910	2910	2910	0
30	20240926	202400	209135735	2910	2910	2910	2910	0
31	20240926	202300	209135735	2910	2910	2910	2910	0
32	20240926	202200	209135735	2910	2910	2910	2910	1620
33	20240926	202100	209135735	2910	2910	2910	2910	0
34	20240926	202000	209135735	2910	2910	2910	2910	0
35	20240926	201900	209135735	2910	2910	2910	2910	0
36	20240926	201800	209135735	2910	2910	2910	2910	0
37	20240926	201700	209135735	2910	2910	2910	2910	0
38	20240926	201600	209135735	2910	2910	2910	2910	0
39	20240926	201500	209135735	2910	2910	2910	2910	0
40	20240926	201400	209135735	2910	2910	2910	2910	0
41	20240926	201300	209135735	2910	2910	2910	2910	0
42	20240926	201200	209135735	2910	2910	2910	2910	0
43	20240926	201100	209135735	2910	2910	2910	2910	0
44	20240926	201000	209135735	2910	2910	2910	2910	0
45	20240926	200900	209135735	2910	2910	2910	2910	0
46	20240926	200800	209135735	2910	2910	2910	2910	0
47	20240926	200700	209135735	2910	2910	2910	2910	0
48	20240926	200600	209135735	2910	2910	2910	2910	0
49	20240926	200500	209135735	2910	2910	2910	2910	0
50	20240926	200400	209135735	2910	2910	2910	2910	0
51	20240926	200300	209135735	2910	2910	2910	2910	0
52	20240926	200200	209135735	2910	2910	2910	2910	0
53	20240926	200100	209135735	2910	2910	2910	2910	0
54	20240926	200000	209135735	2910	2910	2910	2910	0
55	20240926	195900	209135735	2910	2910	2910	2910	0
56	20240926	195800	209135735	2910	2910	2910	2910	0
57	20240926	195700	209135735	2910	2910	2910	2910	0
58	20240926	195600	209135735	2910	2910	2910	2910	0
59	20240926	195500	209135735	2910	2910	2910	2910	0
60	20240926	195400	209135735	2910	2910	2910	2910	0
61	20240926	195300	209135735	2910	2910	2910	2910	0
62	20240926	195200	209135735	2910	2910	2910	2910	1620
63	20240926	195100	209135735	2910	2910	2910	2910	0
64	20240926	195000	209135735	2910	2910	2910	2910	0
65	20240926	194900	209135735	2910	2910	2910	2910	0
66	20240926	194800	209135735	2910	2910	2910	2910	0
67	20240926	194700	209135735	2910	2910	2910	2910	0
68	20240926	194600	209135735	2910	2910	2910	2910	0
69	20240926	194500	209135735	2910	2910	2910	2910	0
70	20240926	194400	209135735	2910	2910	2910	2910	0
71	20240926	194300	209135735	2910	2910	2910	2910	0
72	20240926	194200	209135735	2910	2910	2910	2910	0
73	20240926	194100	209135735	2910	2910	2910	2910	0
74	20240926	194000	209135735	2910	2910	2910	2910	0
75	20240926	193900	209135735	2910	2910	2910	2910	0
76	20240926	193800	209135735	2910	2910	2910	2910	0
77	20240926	193700	209135735	2910	2910	2910	2910	0
78	20240926	193600	209135735	2910	2910	2910	2910	0
79	20240926	193500	209135735	2910	2910	2910	2910	0
80	20240926	193400	209135735	2910	2910	2910	2910	0
81	20240926	193300	209135735	2910	2910	2910	2910	0
82	20240926	193200	209135735	2910	2910	2910	2910	0
83	20240926	193100	209135735	2910	2910	2910	2910	0
84	20240926	193000	209135735	2910	2910	2910	2910	0
85	20240926	192900	209135735	2910	2910	2910	2910	0
86	20240926	192800	209135735	2910	2910	2910	2910	0
87	20240926	192700	209135735	2910	2910	2910	2910	0
88	20240926	192600	209135735	2910	2910	2910	2910	0
89	20240926	192500	209135735	2910	2910	2910	2910	0
90	20240926	192400	209135735	2910	2910	2910	2910	0
91	20240926	192300	209135735	2910	2910	2910	2910	0
92	20240926	192200	209135735	2910	2910	2910	2910	1620
93	20240926	192100	209135735	2910	2910	2910	2910	0
94	20240926	192000	209135735	2910	2910	2910	2910	0
95	20240926	191900	209135735	2910	2910	2910	2910	0
96	20240926	191800	209135735	2910	2910	2910	2910	0
97	20240926	191700	209135735	2910	2910	2910	2910	0
98	20240926	191600	209135735	2910	2910	2910	2910	0
99	20240926	191500	209135735	2910	2910	2910	2910	0
100	20240926	191400	209135735	2910	2910	2910	2910	0
101	20240926	191300	209135735	2910	2910	2910	2910	0
102	20240926	191200	209135735	2910	2910	2910	2910	0
103	20240926	191100	209135735	2910	2910	2910	2910	0
104	20240926	191000	209135735	2910	2910	2910	2910	0
105	20240926	190900	209135735	2910	2910	2910	2910	0
106	20240926	190800	209135735	2910	2910	2910	2910	0
107	20240926	190700	209135735	2910	2910	2910	2910	0
108	20240926	190600	209135735	2910	2910	2910	2910	0
109	20240926	190500	209135735	2910	2910	2910	2910	0
110	20240926	190400	209135735	2910	2910	2910	2910	0
111	20240926	190300	209135735	2910	2910	2910	2910	0
112	20240926	190200	209135735	2910	2910	2910	2910	0
113	20240926	190100	209135735	2910	2910	2910	2910	0
114	20240926	190000	209135735	2910	2910	2910	2910	0
115	20240926	185900	209135735	2910	2910	2910	2910	0
116	20240926	185800	209135735	2910	2910	2910	2910	0
117	20240926	185700	209135735	2910	2910	2910	2910	0
118	20240926	185600	209135735	2910	2910	2910	2910	0
119	20240926	185500	209135735	2910	2910	2910	2910	0
120	20240926	185400	209135735	2910	2910	2910	2910	0
121	20240926	185300	209135735	2910	2910	2910	2910	0
122	20240926	185200	209135735	2910	2910	2910	2910	1620
123	20240926	185100	209135735	2910	2910	2910	2910	0
124	20240926	185000	209135735	2910	2910	2910	2910	0
125	20240926	184900	209135735	2910	2910	2910	2910	0
126	20240926	184800	209135735	2910	2910	2910	2910	0
127	20240926	184700	209135735	2910	2910	2910	2910	0
128	20240926	184600	209135735	2910	2910	2910	2910	0
129	20240926	184500	209135735	2910	2910	2910	2910	0
130	20240926	184400	209135735	2910	2910	2910	2910	0
131	20240926	184300	209135735	2910	2910	2910	2910	0
132	20240926	184200	209135735	2910	2910	2910	2910	0
133	20240926	184100	209135735	2910	2910	2910	2910	0
134	20240926	184000	209135735	2910	2910	2910	2910	0
135	20240926	183900	209135735	2910	2910	2910	2910	0
136	20240926	183800	209135735	2910	2910	2910	2910	0
137	20240926	183700	209135735	2910	2910	2910	2910	0
138	20240926	183600	209135735	2910	2910	2910	2910	0
139	20240926	183500	209135735	2910	2910	2910	2910	0
140	20240926	183400	209135735	2910	2910	2910	2910	0
141	20240926	183300	209135735	2910	2910	2910	2910	0
142	20240926	183200	209135735	2910	2910	2910	2910	0
143	20240926	183100	209135735	2910	2910	2910	2910	0
144	20240926	183000	209135735	2910	2910	2910	2910	0
145	20240926	182900	209135735	2910	2910	2910	2910	0
146	20240926	182800	209135735	2910	2910	2910	2910	0
147	20240926	182700	209135735	2910	2910	2910	2910	0
148	20240926	182600	209135735	2910	2910	2910	2910	0
149	20240926	182500	209135735	2910	2910	2910	2910	0
150	20240926	182400	209135735	2910	2910	2910	2910	0
151	20240926	182300	209135735	2910	2910	2910	2910	0
152	20240926	182200	209135735	2910	2910	2910	2910	1620
153	20240926	182100	209135735	2910	2910	2910	2910	0
154	20240926	182000	209135735	2910	2910	2910	2910	0
155	20240926	181900	209135735	2910	2910	2910	2910	0
156	20240926	181800	209135735	2910	2910	2910	2910	0
157	20240926	181700	209135735	2910	2910	2910	2910	0
158	20240926	181600	209135735	2910	2910	2910	2910	0
159	20240926	181500	209135735	2910	2910	2910	2910	0
160	20240926	181400	209135735	2910	2910	2910	2910	0
161	20240926	181300	209135735	2910	2910	2910	2910	0
162	20240926	181200	209135735	2910	2910	2910	2910	0
163	20240926	181100	209135735	2910	2910	2910	2910	0
164	20240926	181000	209135735	2910	2910	2910	2910	0
165	20240926	180900	209135735	2910	2910	2910	2910	0
166	20240926	180800	209135735	2910	2910	2910	2910	0
167	20240926	180700	209135735	2910	2910	2910	2910	0
168	20240926	180600	209135735	2910	2910	2910	2910	0
169	20240926	180500	209135735	2910	2910	2910	2910	0
170	20240926	180400	209135735	2910	2910	2910	2910	0
171	20240926	180300	209135735	2910	2910	2910	2910	0
172	20240926	180200	209135735	2910	2910	2910	2910	0
173	20240926	180100	209135735	2910	2910	2910	2910	0
174	20240926	180000	209135735	2910	2910	2910	2910	0
175	20240926	175900	209135735	2910	2910	2910	2910	0
176	20240926	175800	209135735	2910	2910	2910	2910	0
177	20240926	175700	209135735	2910	2910	2910	2910	0
178	20240926	175600	209135735	2910	2910	2910	2910	0
179	20240926	175500	209135735	2910	2910	2910	2910	0
180	20240926	175400	209135735	2910	2910	2910	2910	0
181	20240926	175300	209135735	2910	2910	2910	2910	0
182	20240926	175200	209135735	2910	2910	2910	2910	1620
183	20240926	175100	209135735	2910	2910	2910	2910	0
184	20240926	175000	209135735	2910	2910	2910	2910	0
185	20240926	174900	209135735	2910	2910	2910	2910	0
186	20240926	174800	209135735	2910	2910	2910	2910	0
187	20240926	174700	209135735	2910	2910	2910	2910	0
188	20240926	174600	209135735	2910	2910	2910	2910	0
189	20240926	174500	209135735	2910	2910	2910	2910	0
190	20240926	174400	209135735	2910	2910	2910	2910	0
191	20240926	174300	209135735	2910	2910	2910	2910	0
192	20240926	174200	209135735	2910	2910	2910	2910	0
193	20240926	174100	209135735	2910	2910	2910	2910	0
194	20240926	174000	209135735	2910	2910	2910	2910	0
195	20240926	173900	209135735	2910	2910	2910	2910	0
196	20240926	173800	209135735	2910	2910	2910	2910	0
197	20240926	173700	209135735	2910	2910	2910	2910	0
198	20240926	173600	209135735	2910	2910	2910	2910	0
199	20240926	173500	209135735	2910	2910	2910	2910	0
200	20240926	173400	209135735	2910	2910	2910	2910	0
201	20240926	173300	209135735	2910	2910	2910	2910	0
202	20240926	173200	209135735	2910	2910	2910	2910	0
203	20240926	173100	209135735	2910	2910	2910	2910	0
204	20240926	173000	209135735	2910	2910	2910	2910	0
205	20240926	172900	209135735	2910	2910	2910	2910	0
206	20240926	172800	209135735	2910	2910	2910	2910	0
207	20240926	172700	209135735	2910	2910	2910	2910	0
208	20240926	172600	209135735	2910	2910	2910	2910	0
209	20240926	172500	209135735	2910	2910	2910	2910	0
210	20240926	172400	209135735	2910	2910	2910	2910	0
211	20240926	172300	209135735	2910	2910	2910	2910	0
212	20240926	172200	209135735	2910	2910	2910	2910	1620
213	20240926	172100	209135735	2910	2910	2910	2910	0
214	20240926	172000	209135735	2910	2910	2910	2910	0
215	20240926	171900	209135735	2910	2910	2910	2910	0
216	20240926	171800	209135735	2910	2910	2910	2910	0
217	20240926	171700	209135735	2910	2910	2910	2910	0
218	20240926	171600	209135735	2910	2910	2910	2910	0
219	20240926	171500	209135735	2910	2910	2910	2910	0
220	20240926	171400	209135735	2910	2910	2910	2910	0
221	20240926	171300	209135735	2910	2910	2910	2910	0
222	20240926	171200	209135735	2910	2910	2910	2910	0
223	20240926	171100	209135735	2910	2910	2910	2910	0
224	20240926	171000	209135735	2910	2910	2910	2910	0
225	20240926	170900	209135735	2910	2910	2910	2910	0
226	20240926	170800	209135735	2910	2910	2910	2910	0
227	20240926	170700	209135735	2910	2910	2910	2910	0
228	20240926	170600	209135735	2910	2910	2910	2910	0
229	20240926	170500	209135735	2910	2910	2910	2910	0
230	20240926	170400	209135735	2910	2910	2910	2910	0
231	20240926	170300	209135735	2910	2910	2910	2910	0
232	20240926	170200	209135735	2910	2910	2910	2910	0
233	20240926	170100	209135735	2910	2910	2910	2910	0
234	20240926	170000	209135735	2910	2910	2910	2910	0
235	20240926	165900	209135735	2910	2910	2910	2910	0
236	20240926	165800	209135735	2910	2910	2910	2910	0
237	20240926	165700	209135735	2910	2910	2910	2910	0
238	20240926	165600	209135735	2910	2910	2910	2910	0
239	20240926	165500	209135735	2910	2910	2910	2910	0
240	20240926	165400	209135735	2910	2910	2910	2910	0
241	20240926	165300	209135735	2910	2910	2910	2910	0
242	20240926	165200	209135735	2910	2910	2910	2910	1620
243	20240926	165100	209135735	2910	2910	2910	2910	0
244	20240926	165000	209135735	2910	2910	2910	2910	0
245	20240926	164900	209135735	2910	2910	2910	2910	0
246	20240926	164800	209135735	2910	2910	2910	2910	0
247	20240926	164700	209135735	2910	2910	2910	2910	0
248	20240926	164600	209135735	2910	2910	2910	2910	0
249	20240926	164500	209135735	2910	2910	2910	2910	0
250	20240926	164400	209135735	2910	2910	2910	2910	0
251	20240926	164300	209135735	2910	2910	2910	2910	0
252	20240926	164200	209135735	2910	2910	2910	2910	0
253	20240926	164100	209135735	2910	2910	2910	2910	0
254	20240926	164000	209135735	2910	2910	2910	2910	0
255	20240926	163900	209135735	2910	2910	2910	2910	0
256	20240926	163800	209135735	2910	2910	2910	2910	0
257	20240926	163700	209135735	2910	2910	2910	2910	0
258	20240926	163600	209135735	2910	2910	2910	2910	0
259	20240926	163500	209135735	2910	2910	2910	2910	0
260	20240926	163400	209135735	2910	2910	2910	2910	0
261	20240926	163300	209135735	2910	2910	2910	2910	0
262	20240926	163200	209135735	2910	2910	2910	2910	0
263	20240926	163100	209135735	2910	2910	2910	2910	0
264	20240926	163000	209135735	2910	2910	2910	2910	0
265	20240926	162900	209135735	2910	2910	2910	2910	0
266	20240926	162800	209135735	2910	2910	2910	2910	0
267	20240926	162700	209135735	2910	2910	2910	2910	0
268	20240926	162600	209135735	2910	2910	2910	2910	0
269	20240926	162500	209135735	2910	2910	2910	2910	0
270	20240926	162400	209135735	2910	2910	2910	2910	0
271	20240926	162300	209135735	2910	2910	2910	2910	0
272	20240926	162200	209135735	2910	2910	2910	2910	1620
273	20240926	162100	209135735	2910	2910	2910	2910	0
274	20240926	162000	209135735	2910	2910	2910	2910	0
275	20240926	161900	209135735	2910	2910	2910	2910	0
276	20240926	161800	209135735	2910	2910	2910	2910	0
277	20240926	161700	209135735	2910	2910	2910	2910	0
278	20240926	161600	209135735	2910	2910	2910	2910	0
279	20240926	161500	209135735	2910	2910	2910	2910	0
280	20240926	161400	209135735	2910	2910	2910	2910	0
281	20240926	161300	209135735	2910	2910	2910	2910	0
282	20240926	161200	209135735	2910	2910	2910	2910	0
283	20240926	161100	209135735	2910	2910	2910	2910	0
284	20240926	161000	209135735	2910	2910	2910	2910	0
285	20240926	160900	209135735	2910	2910	2910	2910	0
286	20240926	160800	209135735	2910	2910	2910	2910	0
287	20240926	160700	209135735	2910	2910	2910	2910	0
288	20240926	160600	209135735	2910	2910	2910	2910	0
289	20240926	160500	209135735	2910	2910	2910	2910	0
290	20240926	160400	209135735	2910	2910	2910	2910	0
291	20240926	160300	209135735	2910	2910	2910	2910	0
292	20240926	160200	209135735	2910	2910	2910	2910	0
293	20240926	160100	209135735	2910	2910	2910	2910	0
294	20240926	160000	209135735	2910	2910	2910	2910	0
295	20240926	155900	209135735	2910	2910	2910	2910	0
296	20240926	155800	209135735	2910	2910	2910	2910	0
297	20240926	155700	209135735	2910	2910	2910	2910	0
298	20240926	155600	209135735	2910	2910	2910	2910	0
299	20240926	155500	209135735	2910	2910	2910	2910	0
300	20240926	155400	209135735	2910	2910	2910	2910	0
301	20240926	155300	209135735	2910	2910	2910	2910	0
302	20240926	155200	209135735	2910	2910	2910	2910	1620
303	20240926	155100	209135735	2910	2910	2910	2910	0
304	20240926	155000	209135735	2910	2910	2910	2910	0
305	20240926	154900	209135735	2910	2910	2910	2910	0
306	20240926	154800	209135735	2910	2910	2910	2910	0
307	20240926	154700	209135735	2910	2910	2910	2910	0
308	20240926	154600	209135735	2910	2910	2910	2910	0
309	20240926	154500	209135735	2910	2910	2910	2910	0
310	20240926	154400	209135735	2910	2910	2910	2910	0
311	20240926	154300	209135735	2910	2910	2910	2910	0
312	20240926	154200	209135735	2910	2910	2910	2910	0
313	20240926	154100	209135735	2910	2910	2910	2910	0
314	20240926	154000	209135735	2910	2910	2910	2910	0
315	20240926	153900	209135735	2910	2910	2910	2910	0
316	20240926	153800	209135735	2910	2910	2910	2910	0
317	20240926	153700	209135735	2910	2910	2910	2910	0
318	20240926	153600	209135735	2910	2910	2910	2910	0
319	20240926	153500	209135735	2910	2910	2910	2910	0
320	20240926	153400	209135735	2910	2910	2910	2910	0
321	20240926	153300	209135735	2910	2910	2910	2910	0
322	20240926	153200	209135735	2910	2910	2910	2910	0
323	20240926	153100	209135735	2910	2910	2910	2910	0
324	20240926	153000	209135735	2910	2910	2910	2910	1620
325	20240926	152900	204421535	2905	2905	2905	2905	0
326	20240926	152800	204421535	2905	2905	2905	2905	0
327	20240926	152700	204421535	2905	2905	2905	2905	0
328	20240926	152600	204421535	2905	2905	2905	2905	0
329	20240926	152500	204421535	2905	2905	2905	2905	0
330	20240926	152400	204421535	2905	2905	2905	2905	0
331	20240926	152300	204421535	2905	2905	2905	2905	0
332	20240926	152200	204421535	2905	2905	2905	2905	0
333	20240926	152100	204421535	2905	2905	2905	2905	0
334	20240926	152000	204421535	2905	2905	2905	2905	0
335	20240926	151900	204421535	2905	2905	2905	2905	0
336	20240926	151800	204421535	2905	2905	2905	2905	0
337	20240926	151700	204421535	2905	2910	2910	2905	730
338	20240926	151600	202300565	2910	2910	2910	2910	0
339	20240926	151500	202300565	2910	2910	2910	2910	0
340	20240926	151400	202300565	2910	2910	2910	2910	0
341	20240926	151300	202300565	2910	2910	2910	2910	0
342	20240926	151200	202300565	2910	2910	2910	2910	0
343	20240926	151100	202300565	2910	2910	2910	2910	0
344	20240926	151000	202300565	2910	2910	2910	2910	3
345	20240926	150900	202291835	2910	2910	2910	2910	0
346	20240926	150800	202291835	2910	2910	2910	2910	100
347	20240926	150700	202000835	2915	2915	2915	2915	0
348	20240926	150600	202000835	2915	2910	2915	2910	306
349	20240926	150500	201110345	2915	2915	2915	2915	1
350	20240926	150400	201107430	2910	2910	2910	2910	0
351	20240926	150300	201107430	2910	2910	2910	2910	738
352	20240926	150200	198959850	2910	2910	2910	2910	1687
353	20240926	150100	194050680	2905	2905	2905	2905	285
354	20240926	150000	193222755	2900	2900	2900	2900	0
355	20240926	145900	193222755	2900	2900	2900	2900	449
356	20240926	145800	191920655	2900	2900	2900	2900	51
357	20240926	145700	191772755	2900	2900	2900	2900	47
358	20240926	145600	191636455	2900	2900	2900	2900	200
359	20240926	145500	191056455	2900	2895	2900	2895	1156
360	20240926	145400	187706555	2900	2900	2900	2900	0
361	20240926	145300	187706555	2900	2900	2900	2900	1700
362	20240926	145200	182776555	2900	2900	2900	2900	0
363	20240926	145100	182776555	2900	2900	2900	2900	0
364	20240926	145000	182776555	2900	2900	2900	2900	722
365	20240926	144900	180682755	2900	2900	2900	2900	420
366	20240926	144800	179464755	2900	2900	2900	2900	100
367	20240926	144700	179174755	2900	2900	2900	2900	200
368	20240926	144600	178594755	2900	2900	2900	2900	0
369	20240926	144500	178594755	2900	2900	2900	2900	0
370	20240926	144400	178594755	2900	2900	2900	2900	0
371	20240926	144300	178594755	2900	2900	2900	2900	4
372	20240926	144200	178583155	2900	2900	2900	2900	47
373	20240926	144100	178446855	2905	2905	2905	2905	0
374	20240926	144000	178446855	2905	2905	2905	2905	0
375	20240926	143900	178446855	2905	2900	2905	2900	459
376	20240926	143800	177115620	2900	2900	2900	2900	0
377	20240926	143700	177115620	2900	2900	2900	2900	0
378	20240926	143600	177115620	2900	2900	2900	2900	0
379	20240926	143500	177115620	2900	2900	2900	2900	0
380	20240926	143400	177115620	2900	2900	2900	2900	515
381	20240926	143300	175622120	2900	2900	2900	2900	5
382	20240926	143200	175607620	2900	2900	2900	2900	0
383	20240926	143100	175607620	2900	2900	2900	2900	0
384	20240926	143000	175607620	2900	2900	2900	2900	0
385	20240926	142900	175607620	2900	2900	2900	2900	155
386	20240926	142800	175158120	2900	2900	2900	2900	0
387	20240926	142700	175158120	2900	2900	2900	2900	20
388	20240926	142600	175100120	2895	2895	2895	2895	0
389	20240926	142500	175100120	2895	2895	2895	2895	0
390	20240926	142400	175100120	2895	2895	2895	2895	600
391	20240926	142300	173363120	2895	2895	2895	2895	0
392	20240926	142200	173363120	2895	2895	2895	2895	0
393	20240926	142100	173363120	2895	2895	2895	2895	0
394	20240926	142000	173363120	2895	2895	2895	2895	0
395	20240926	141900	173363120	2895	2895	2895	2895	0
396	20240926	141800	173363120	2895	2895	2895	2895	300
397	20240926	141700	172494620	2895	2895	2895	2895	0
398	20240926	141600	172494620	2895	2895	2895	2895	1
399	20240926	141500	172491725	2895	2895	2895	2895	0
400	20240926	141400	172491725	2895	2895	2895	2895	0
401	20240926	141300	172491725	2895	2895	2895	2895	2722
402	20240926	141200	164611535	2900	2900	2900	2900	16
403	20240926	141100	164565135	2900	2900	2900	2900	0
404	20240926	141000	164565135	2900	2900	2900	2900	0
405	20240926	140900	164565135	2900	2900	2900	2900	297
406	20240926	140800	163703835	2905	2905	2905	2905	0
407	20240926	140700	163703835	2905	2905	2905	2905	0
408	20240926	140600	163703835	2905	2905	2905	2905	8
409	20240926	140500	163680595	2905	2905	2905	2905	0
410	20240926	140400	163680595	2905	2905	2905	2905	3
411	20240926	140300	163671880	2905	2905	2905	2905	0
412	20240926	140200	163671880	2905	2905	2905	2905	1
413	20240926	140100	163668975	2900	2900	2900	2900	0
414	20240926	140000	163668975	2900	2900	2900	2900	0
415	20240926	135900	163668975	2900	2900	2900	2900	0
416	20240926	135800	163668975	2900	2900	2900	2900	0
417	20240926	135700	163668975	2900	2900	2900	2900	0
418	20240926	135600	163668975	2900	2900	2900	2900	0
419	20240926	135500	163668975	2900	2900	2900	2900	21
420	20240926	135400	163608075	2900	2900	2900	2900	0
421	20240926	135300	163608075	2900	2900	2900	2900	0
422	20240926	135200	163608075	2900	2900	2900	2900	0
423	20240926	135100	163608075	2900	2900	2900	2900	0
424	20240926	135000	163608075	2900	2900	2900	2900	0
425	20240926	134900	163608075	2900	2900	2900	2900	0
426	20240926	134800	163608075	2900	2900	2900	2900	0
427	20240926	134700	163608075	2900	2900	2900	2900	0
428	20240926	134600	163608075	2900	2900	2900	2900	28
429	20240926	134500	163526875	2900	2900	2900	2900	0
430	20240926	134400	163526875	2900	2900	2900	2900	0
431	20240926	134300	163526875	2900	2900	2900	2900	0
432	20240926	134200	163526875	2900	2900	2900	2900	289
433	20240926	134100	162688775	2900	2900	2900	2900	0
434	20240926	134000	162688775	2900	2900	2900	2900	0
435	20240926	133900	162688775	2900	2900	2900	2900	0
436	20240926	133800	162688775	2900	2900	2900	2900	0
437	20240926	133700	162688775	2900	2900	2900	2900	0
438	20240926	133600	162688775	2900	2900	2900	2900	292
439	20240926	133500	161841975	2895	2895	2895	2895	0
440	20240926	133400	161841975	2895	2895	2895	2895	0
441	20240926	133300	161841975	2895	2895	2895	2895	0
442	20240926	133200	161841975	2895	2895	2895	2895	0
443	20240926	133100	161841975	2895	2895	2895	2895	0
444	20240926	133000	161841975	2895	2895	2895	2895	4
445	20240926	132900	161830395	2895	2895	2895	2895	0
446	20240926	132800	161830395	2895	2895	2895	2895	0
447	20240926	132700	161830395	2895	2895	2895	2895	0
448	20240926	132600	161830395	2895	2895	2895	2895	0
449	20240926	132500	161830395	2895	2895	2895	2895	0
450	20240926	132400	161830395	2895	2895	2895	2895	0
451	20240926	132300	161830395	2895	2895	2895	2895	796
452	20240926	132200	159525975	2900	2900	2900	2900	608
453	20240926	132100	157762775	2900	2900	2900	2900	1147
454	20240926	132000	154436475	2900	2900	2900	2900	0
455	20240926	131900	154436475	2900	2900	2900	2900	0
456	20240926	131800	154436475	2900	2900	2900	2900	0
457	20240926	131700	154436475	2900	2900	2900	2900	0
458	20240926	131600	154436475	2900	2900	2900	2900	0
459	20240926	131500	154436475	2900	2900	2900	2900	95
460	20240926	131400	154160975	2895	2895	2895	2895	0
461	20240926	131300	154160975	2895	2895	2895	2895	0
462	20240926	131200	154160975	2895	2895	2895	2895	0
463	20240926	131100	154160975	2895	2895	2895	2895	0
464	20240926	131000	154160975	2895	2895	2895	2895	0
465	20240926	130900	154160975	2895	2895	2895	2895	0
466	20240926	130800	154160975	2895	2895	2895	2895	0
467	20240926	130700	154160975	2895	2895	2895	2895	0
468	20240926	130600	154160975	2895	2895	2895	2895	0
469	20240926	130500	154160975	2895	2895	2895	2895	0
470	20240926	130400	154160975	2895	2895	2895	2895	81
471	20240926	130300	153926480	2895	2895	2895	2895	0
472	20240926	130200	153926480	2895	2895	2895	2895	0
473	20240926	130100	153926480	2895	2895	2895	2895	0
474	20240926	130000	153926480	2895	2905	2905	2895	77
475	20240926	125900	153703550	2910	2910	2910	2910	1
476	20240926	125800	153700640	2910	2910	2910	2910	200
477	20240926	125700	153118640	2910	2910	2910	2910	0
478	20240926	125600	153118640	2910	2910	2910	2910	0
479	20240926	125500	153118640	2910	2910	2910	2910	25
480	20240926	125400	153045890	2890	2890	2890	2890	0
481	20240926	125300	153045890	2890	2890	2890	2890	0
482	20240926	125200	153045890	2890	2890	2890	2890	0
483	20240926	125100	153045890	2890	2890	2890	2890	0
484	20240926	125000	153045890	2890	2890	2890	2890	0
485	20240926	124900	153045890	2890	2890	2890	2890	0
486	20240926	124800	153045890	2890	2890	2890	2890	0
487	20240926	124700	153045890	2890	2890	2890	2890	0
488	20240926	124600	153045890	2890	2890	2890	2890	0
489	20240926	124500	153045890	2890	2890	2890	2890	20
490	20240926	124400	152988090	2890	2890	2890	2890	0
491	20240926	124300	152988090	2890	2890	2890	2890	0
492	20240926	124200	152988090	2890	2890	2890	2890	0
493	20240926	124100	152988090	2890	2890	2890	2890	200
494	20240926	124000	152410090	2890	2890	2890	2890	0
495	20240926	123900	152410090	2890	2890	2890	2890	0
496	20240926	123800	152410090	2890	2890	2890	2890	0
497	20240926	123700	152410090	2890	2890	2890	2890	0
498	20240926	123600	152410090	2890	2890	2890	2890	1
499	20240926	123500	152407200	2915	2915	2915	2915	0
500	20240926	123400	152407200	2915	2915	2915	2915	0
501	20240926	123300	152407200	2915	2915	2915	2915	0
502	20240926	123200	152407200	2915	2915	2915	2915	0
503	20240926	123100	152407200	2915	2915	2915	2915	0
504	20240926	123000	152407200	2915	2915	2915	2915	0
505	20240926	122900	152407200	2915	2915	2915	2915	0
506	20240926	122800	152407200	2915	2915	2915	2915	0
507	20240926	122700	152407200	2915	2915	2915	2915	1
508	20240926	122600	152404285	2915	2915	2915	2915	0
509	20240926	122500	152404285	2915	2915	2915	2915	0
510	20240926	122400	152404285	2915	2915	2915	2915	0
511	20240926	122300	152404285	2915	2915	2915	2915	0
512	20240926	122200	152404285	2915	2910	2915	2910	5000
513	20240926	122100	137834990	2910	2910	2910	2910	0
514	20240926	122000	137834990	2910	2910	2910	2910	0
515	20240926	121900	137834990	2910	2910	2910	2910	50
516	20240926	121800	137689490	2910	2910	2910	2910	0
517	20240926	121700	137689490	2910	2910	2910	2910	0
518	20240926	121600	137689490	2910	2910	2910	2910	10
519	20240926	121500	137660390	2910	2910	2910	2910	0
520	20240926	121400	137660390	2910	2910	2910	2910	0
521	20240926	121300	137660390	2910	2910	2910	2910	0
522	20240926	121200	137660390	2910	2910	2910	2910	0
523	20240926	121100	137660390	2910	2910	2910	2910	0
524	20240926	121000	137660390	2910	2910	2910	2910	1
525	20240926	120900	137657480	2890	2890	2890	2890	0
526	20240926	120800	137657480	2890	2895	2895	2890	446
527	20240926	120700	136368135	2890	2890	2890	2890	0
528	20240926	120600	136368135	2890	2890	2890	2890	0
529	20240926	120500	136368135	2890	2895	2895	2890	1732
530	20240926	120400	131360200	2895	2895	2895	2895	1
531	20240926	120300	131357305	2895	2895	2895	2895	0
532	20240926	120200	131357305	2895	2895	2895	2895	0
533	20240926	120100	131357305	2895	2895	2895	2895	0
534	20240926	120000	131357305	2895	2895	2895	2895	0
535	20240926	115900	131357305	2895	2895	2895	2895	0
536	20240926	115800	131357305	2895	2900	2900	2895	1000
537	20240926	115700	128461030	2900	2900	2900	2900	10
538	20240926	115600	128432030	2900	2900	2900	2900	0
539	20240926	115500	128432030	2900	2900	2900	2900	100
540	20240926	115400	128142030	2900	2900	2900	2900	0
541	20240926	115300	128142030	2900	2900	2900	2900	0
542	20240926	115200	128142030	2900	2900	2900	2900	0
543	20240926	115100	128142030	2900	2900	2900	2900	0
544	20240926	115000	128142030	2900	2900	2900	2900	0
545	20240926	114900	128142030	2900	2900	2900	2900	0
546	20240926	114800	128142030	2900	2900	2900	2900	0
547	20240926	114700	128142030	2900	2900	2900	2900	0
548	20240926	114600	128142030	2900	2900	2900	2900	0
549	20240926	114500	128142030	2900	2900	2900	2900	0
550	20240926	114400	128142030	2900	2900	2900	2900	150
551	20240926	114300	127707030	2905	2905	2905	2905	4
552	20240926	114200	127695410	2905	2905	2905	2905	0
553	20240926	114100	127695410	2905	2905	2905	2905	26
554	20240926	114000	127619880	2910	2910	2910	2910	0
555	20240926	113900	127619880	2910	2910	2910	2910	0
556	20240926	113800	127619880	2910	2910	2910	2910	0
557	20240926	113700	127619880	2910	2910	2910	2910	0
558	20240926	113600	127619880	2910	2910	2910	2910	0
559	20240926	113500	127619880	2910	2910	2910	2910	0
560	20240926	113400	127619880	2910	2910	2910	2910	0
561	20240926	113300	127619880	2910	2910	2910	2910	0
562	20240926	113200	127619880	2910	2910	2910	2910	0
563	20240926	113100	127619880	2910	2910	2910	2910	0
564	20240926	113000	127619880	2910	2905	2910	2905	18
565	20240926	112900	127567570	2900	2900	2900	2900	0
566	20240926	112800	127567570	2900	2900	2900	2900	0
567	20240926	112700	127567570	2900	2900	2900	2900	0
568	20240926	112600	127567570	2900	2900	2900	2900	0
569	20240926	112500	127567570	2900	2900	2900	2900	10
570	20240926	112400	127538570	2900	2900	2900	2900	280
571	20240926	112300	126726570	2900	2900	2900	2900	0
572	20240926	112200	126726570	2900	2900	2900	2900	0
573	20240926	112100	126726570	2900	2900	2900	2900	2
574	20240926	112000	126720770	2895	2895	2895	2895	1121
575	20240926	111900	123475475	2900	2900	2900	2900	660
576	20240926	111800	121561475	2900	2900	2900	2900	0
577	20240926	111700	121561475	2900	2900	2900	2900	48
578	20240926	111600	121422275	2910	2910	2910	2910	1
579	20240926	111500	121419365	2910	2910	2910	2910	0
580	20240926	111400	121419365	2910	2905	2910	2905	10
581	20240926	111300	121390285	2905	2905	2905	2905	0
582	20240926	111200	121390285	2905	2905	2905	2905	1
583	20240926	111100	121387380	2905	2905	2905	2905	95
584	20240926	111000	121111405	2910	2910	2910	2910	0
585	20240926	110900	121111405	2910	2910	2910	2910	1374
586	20240926	110800	117113065	2910	2910	2910	2910	0
587	20240926	110700	117113065	2910	2905	2910	2905	75
588	20240926	110600	116894940	2905	2905	2905	2905	1
589	20240926	110500	116892035	2905	2905	2905	2905	269
590	20240926	110400	116110590	2910	2910	2910	2910	0
591	20240926	110300	116110590	2910	2910	2910	2910	1
592	20240926	110200	116107680	2910	2910	2910	2910	0
593	20240926	110100	116107680	2910	2910	2910	2910	1
594	20240926	110000	116104770	2900	2900	2900	2900	50
595	20240926	105900	115959770	2900	2900	2900	2900	0
596	20240926	105800	115959770	2900	2900	2900	2900	0
597	20240926	105700	115959770	2900	2900	2900	2900	0
598	20240926	105600	115959770	2900	2900	2900	2900	0
599	20240926	105500	115959770	2900	2900	2900	2900	170
600	20240926	105400	115466770	2900	2900	2900	2900	130
601	20240926	105300	115089770	2900	2900	2900	2900	0
602	20240926	105200	115089770	2900	2900	2900	2900	0
603	20240926	105100	115089770	2900	2900	2900	2900	75
604	20240926	105000	114872270	2900	2900	2900	2900	0
605	20240926	104900	114872270	2900	2900	2900	2900	25
606	20240926	104800	114799770	2900	2900	2900	2900	0
607	20240926	104700	114799770	2900	2900	2900	2900	0
608	20240926	104600	114799770	2900	2900	2900	2900	0
609	20240926	104500	114799770	2900	2900	2900	2900	0
610	20240926	104400	114799770	2900	2905	2905	2900	225
611	20240926	104300	114146490	2900	2900	2900	2900	0
612	20240926	104200	114146490	2900	2900	2900	2900	20
613	20240926	104100	114088490	2900	2900	2900	2900	0
614	20240926	104000	114088490	2900	2900	2900	2900	0
615	20240926	103900	114088490	2900	2900	2900	2900	0
616	20240926	103800	114088490	2900	2900	2900	2900	0
617	20240926	103700	114088490	2900	2900	2900	2900	0
618	20240926	103600	114088490	2900	2900	2900	2900	21
619	20240926	103500	114027590	2905	2905	2905	2905	0
620	20240926	103400	114027590	2905	2905	2905	2905	0
621	20240926	103300	114027590	2905	2905	2905	2905	1
622	20240926	103200	114024685	2905	2905	2905	2905	0
623	20240926	103100	114024685	2905	2905	2905	2905	1
624	20240926	103000	114021780	2905	2905	2905	2905	0
625	20240926	102900	114021780	2905	2905	2905	2905	0
626	20240926	102800	114021780	2905	2905	2905	2905	0
627	20240926	102700	114021780	2905	2900	2905	2900	895
628	20240926	102600	111421835	2900	2900	2900	2900	0
629	20240926	102500	111421835	2900	2900	2900	2900	0
630	20240926	102400	111421835	2900	2900	2900	2900	1
631	20240926	102300	111418935	2900	2900	2900	2900	0
632	20240926	102200	111418935	2900	2900	2900	2900	0
633	20240926	102100	111418935	2900	2900	2900	2900	0
634	20240926	102000	111418935	2900	2900	2900	2900	179
635	20240926	101900	110899835	2905	2905	2905	2905	10
636	20240926	101800	110870785	2895	2895	2895	2895	109
637	20240926	101700	110555230	2895	2895	2895	2895	0
638	20240926	101600	110555230	2895	2895	2895	2895	0
639	20240926	101500	110555230	2895	2895	2895	2895	1332
640	20240926	101400	106699090	2905	2905	2905	2905	6
641	20240926	101300	106681660	2905	2905	2905	2905	5
642	20240926	101200	106667135	2905	2905	2905	2900	41
643	20240926	101100	106548130	2905	2895	2905	2895	510
644	20240926	101000	105070110	2900	2900	2900	2900	1
645	20240926	100900	105067210	2900	2900	2900	2900	40
646	20240926	100800	104951210	2900	2905	2905	2900	258
647	20240926	100700	104202985	2910	2910	2910	2910	2
648	20240926	100600	104197165	2910	2910	2910	2910	271
649	20240926	100500	103408555	2910	2910	2910	2910	2
650	20240926	100400	103402735	2910	2895	2910	2890	666
651	20240926	100300	101475850	2910	2905	2910	2905	3
652	20240926	100200	101467130	2905	2910	2910	2905	21
653	20240926	100100	101406050	2895	2900	2900	2895	3748
654	20240926	100000	90547835	2900	2900	2900	2900	0
655	20240926	095900	90547835	2900	2900	2900	2900	0
656	20240926	095800	90547835	2900	2900	2900	2900	0
657	20240926	095700	90547835	2900	2900	2900	2900	321
658	20240926	095600	89616935	2920	2920	2920	2920	0
659	20240926	095500	89616935	2920	2920	2920	2920	0
660	20240926	095400	89616935	2920	2920	2920	2920	512
661	20240926	095300	88121895	2900	2900	2900	2900	0
662	20240926	095200	88121895	2900	2900	2900	2900	50
663	20240926	095100	87976895	2900	2905	2905	2900	967
664	20240926	095000	85169615	2910	2920	2920	2910	31
665	20240926	094900	85079345	2905	2905	2905	2905	133
666	20240926	094800	84692980	2905	2905	2905	2905	0
667	20240926	094700	84692980	2905	2910	2910	2905	1734
668	20240926	094600	79654540	2910	2910	2915	2910	383
669	20240926	094500	78539985	2930	2930	2930	2930	0
670	20240926	094400	78539985	2930	2925	2930	2925	341
671	20240926	094300	77541885	2910	2910	2930	2910	38
672	20240926	094200	77431285	2910	2930	2930	2910	6
673	20240926	094100	77413725	2925	2915	2925	2915	865
674	20240926	094000	74884830	2915	2910	2915	2910	321
675	20240926	093900	73950695	2905	2915	2915	2905	891
676	20240926	093800	71356660	2930	2930	2930	2930	0
677	20240926	093700	71356660	2930	2930	2930	2930	1
678	20240926	093600	71353730	2915	2915	2915	2915	11
679	20240926	093500	71321665	2930	2915	2930	2915	6
680	20240926	093400	71304160	2915	2915	2915	2915	268
681	20240926	093300	70522940	2915	2915	2915	2915	0
682	20240926	093200	70522940	2915	2915	2935	2915	9
683	20240926	093100	70496620	2935	2920	2935	2920	4089
684	20240926	093000	58521990	2910	2920	2920	2910	22
685	20240926	092900	58457945	2915	2910	2915	2910	1706
686	20240926	092800	53489030	2900	2900	2900	2900	0
687	20240926	092700	53489030	2900	2910	2910	2900	51
688	20240926	092600	53341120	2900	2905	2905	2900	18
689	20240926	092500	53288895	2910	2910	2910	2910	1102
690	20240926	092400	50082075	2910	2905	2910	2900	966
691	20240926	092300	47275905	2910	2910	2910	2910	677
692	20240926	092200	45305835	2910	2910	2910	2905	561
693	20240926	092100	43673610	2910	2910	2910	2910	1
694	20240926	092000	43670700	2910	2910	2910	2910	179
695	20240926	091900	43149810	2905	2915	2915	2905	327
696	20240926	091800	42196745	2915	2910	2915	2910	521
697	20240926	091700	40680610	2910	2900	2915	2900	1338
698	20240926	091600	36792220	2895	2900	2900	2895	15
699	20240926	091500	36748725	2895	2895	2895	2895	1
700	20240926	091400	36745830	2900	2900	2900	2900	104
701	20240926	091300	36444230	2905	2905	2905	2905	50
702	20240926	091200	36298980	2905	2905	2905	2905	1
703	20240926	091100	36296075	2895	2905	2905	2895	2
704	20240926	091000	36290275	2900	2900	2900	2900	2597
705	20240926	090900	28758975	2900	2905	2905	2900	577
706	20240926	090800	27082815	2905	2885	2910	2880	796
707	20240926	090700	24780555	2890	2890	2890	2890	11
708	20240926	090600	24748765	2890	2890	2890	2890	0
709	20240926	090500	24748765	2890	2905	2905	2875	202
710	20240926	090400	24162000	2875	2875	2895	2875	3423
711	20240926	090300	14271435	2875	2880	2880	2875	1917
712	20240926	090200	8756200	2880	2880	2890	2880	221
713	20240926	090100	8119220	2880	2895	2895	2880	1047
714	20240926	090000	5094515	2890	2905	2905	2890	1754