KissMeData/376180/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212700	251829680	2850	2850	2850	2850	617
3	20240927	212600	251829680	2850	2850	2850	2850	0
4	20240927	212500	251829680	2850	2850	2850	2850	0
5	20240927	212400	251829680	2850	2850	2850	2850	0
6	20240927	212300	251829680	2850	2850	2850	2850	0
7	20240927	212200	251829680	2850	2850	2850	2850	0
8	20240927	212100	251829680	2850	2850	2850	2850	0
9	20240927	212000	251829680	2850	2850	2850	2850	0
10	20240927	211900	251829680	2850	2850	2850	2850	0
11	20240927	211800	251829680	2850	2850	2850	2850	0
12	20240927	211700	251829680	2850	2850	2850	2850	0
13	20240927	211600	251829680	2850	2850	2850	2850	0
14	20240927	211500	251829680	2850	2850	2850	2850	0
15	20240927	211400	251829680	2850	2850	2850	2850	0
16	20240927	211300	251829680	2850	2850	2850	2850	0
17	20240927	211200	251829680	2850	2850	2850	2850	0
18	20240927	211100	251829680	2850	2850	2850	2850	0
19	20240927	211000	251829680	2850	2850	2850	2850	0
20	20240927	210900	251829680	2850	2850	2850	2850	0
21	20240927	210800	251829680	2850	2850	2850	2850	0
22	20240927	210700	251829680	2850	2850	2850	2850	0
23	20240927	210600	251829680	2850	2850	2850	2850	0
24	20240927	210500	251829680	2850	2850	2850	2850	0
25	20240927	210400	251829680	2850	2850	2850	2850	0
26	20240927	210300	251829680	2850	2850	2850	2850	0
27	20240927	210200	251829680	2850	2850	2850	2850	0
28	20240927	210100	251829680	2850	2850	2850	2850	0
29	20240927	210000	251829680	2850	2850	2850	2850	0
30	20240927	205900	251829680	2850	2850	2850	2850	0
31	20240927	205800	251829680	2850	2850	2850	2850	0
32	20240927	205700	251829680	2850	2850	2850	2850	617
33	20240927	205600	251829680	2850	2850	2850	2850	0
34	20240927	205500	251829680	2850	2850	2850	2850	0
35	20240927	205400	251829680	2850	2850	2850	2850	0
36	20240927	205300	251829680	2850	2850	2850	2850	0
37	20240927	205200	251829680	2850	2850	2850	2850	0
38	20240927	205100	251829680	2850	2850	2850	2850	0
39	20240927	205000	251829680	2850	2850	2850	2850	0
40	20240927	204900	251829680	2850	2850	2850	2850	0
41	20240927	204800	251829680	2850	2850	2850	2850	0
42	20240927	204700	251829680	2850	2850	2850	2850	0
43	20240927	204600	251829680	2850	2850	2850	2850	0
44	20240927	204500	251829680	2850	2850	2850	2850	0
45	20240927	204400	251829680	2850	2850	2850	2850	0
46	20240927	204300	251829680	2850	2850	2850	2850	0
47	20240927	204200	251829680	2850	2850	2850	2850	0
48	20240927	204100	251829680	2850	2850	2850	2850	0
49	20240927	204000	251829680	2850	2850	2850	2850	0
50	20240927	203900	251829680	2850	2850	2850	2850	0
51	20240927	203800	251829680	2850	2850	2850	2850	0
52	20240927	203700	251829680	2850	2850	2850	2850	0
53	20240927	203600	251829680	2850	2850	2850	2850	0
54	20240927	203500	251829680	2850	2850	2850	2850	0
55	20240927	203400	251829680	2850	2850	2850	2850	0
56	20240927	203300	251829680	2850	2850	2850	2850	0
57	20240927	203200	251829680	2850	2850	2850	2850	0
58	20240927	203100	251829680	2850	2850	2850	2850	0
59	20240927	203000	251829680	2850	2850	2850	2850	0
60	20240927	202900	251829680	2850	2850	2850	2850	0
61	20240927	202800	251829680	2850	2850	2850	2850	0
62	20240927	202700	251829680	2850	2850	2850	2850	617
63	20240927	202600	251829680	2850	2850	2850	2850	0
64	20240927	202500	251829680	2850	2850	2850	2850	0
65	20240927	202400	251829680	2850	2850	2850	2850	0
66	20240927	202300	251829680	2850	2850	2850	2850	0
67	20240927	202200	251829680	2850	2850	2850	2850	0
68	20240927	202100	251829680	2850	2850	2850	2850	0
69	20240927	202000	251829680	2850	2850	2850	2850	0
70	20240927	201900	251829680	2850	2850	2850	2850	0
71	20240927	201800	251829680	2850	2850	2850	2850	0
72	20240927	201700	251829680	2850	2850	2850	2850	0
73	20240927	201600	251829680	2850	2850	2850	2850	0
74	20240927	201500	251829680	2850	2850	2850	2850	0
75	20240927	201400	251829680	2850	2850	2850	2850	0
76	20240927	201300	251829680	2850	2850	2850	2850	0
77	20240927	201200	251829680	2850	2850	2850	2850	0
78	20240927	201100	251829680	2850	2850	2850	2850	0
79	20240927	201000	251829680	2850	2850	2850	2850	0
80	20240927	200900	251829680	2850	2850	2850	2850	0
81	20240927	200800	251829680	2850	2850	2850	2850	0
82	20240927	200700	251829680	2850	2850	2850	2850	0
83	20240927	200600	251829680	2850	2850	2850	2850	0
84	20240927	200500	251829680	2850	2850	2850	2850	0
85	20240927	200400	251829680	2850	2850	2850	2850	0
86	20240927	200300	251829680	2850	2850	2850	2850	0
87	20240927	200200	251829680	2850	2850	2850	2850	0
88	20240927	200100	251829680	2850	2850	2850	2850	0
89	20240927	200000	251829680	2850	2850	2850	2850	0
90	20240927	195900	251829680	2850	2850	2850	2850	0
91	20240927	195800	251829680	2850	2850	2850	2850	0
92	20240927	195700	251829680	2850	2850	2850	2850	617
93	20240927	195600	251829680	2850	2850	2850	2850	0
94	20240927	195500	251829680	2850	2850	2850	2850	0
95	20240927	195400	251829680	2850	2850	2850	2850	0
96	20240927	195300	251829680	2850	2850	2850	2850	0
97	20240927	195200	251829680	2850	2850	2850	2850	0
98	20240927	195100	251829680	2850	2850	2850	2850	0
99	20240927	195000	251829680	2850	2850	2850	2850	0
100	20240927	194900	251829680	2850	2850	2850	2850	0
101	20240927	194800	251829680	2850	2850	2850	2850	0
102	20240927	194700	251829680	2850	2850	2850	2850	0
103	20240927	194600	251829680	2850	2850	2850	2850	0
104	20240927	194500	251829680	2850	2850	2850	2850	0
105	20240927	194400	251829680	2850	2850	2850	2850	0
106	20240927	194300	251829680	2850	2850	2850	2850	0
107	20240927	194200	251829680	2850	2850	2850	2850	0
108	20240927	194100	251829680	2850	2850	2850	2850	0
109	20240927	194000	251829680	2850	2850	2850	2850	0
110	20240927	193900	251829680	2850	2850	2850	2850	0
111	20240927	193800	251829680	2850	2850	2850	2850	0
112	20240927	193700	251829680	2850	2850	2850	2850	0
113	20240927	193600	251829680	2850	2850	2850	2850	0
114	20240927	193500	251829680	2850	2850	2850	2850	0
115	20240927	193400	251829680	2850	2850	2850	2850	0
116	20240927	193300	251829680	2850	2850	2850	2850	0
117	20240927	193200	251829680	2850	2850	2850	2850	0
118	20240927	193100	251829680	2850	2850	2850	2850	0
119	20240927	193000	251829680	2850	2850	2850	2850	0
120	20240927	192900	251829680	2850	2850	2850	2850	0
121	20240927	192800	251829680	2850	2850	2850	2850	0
122	20240927	192700	251829680	2850	2850	2850	2850	617
123	20240927	192600	251829680	2850	2850	2850	2850	0
124	20240927	192500	251829680	2850	2850	2850	2850	0
125	20240927	192400	251829680	2850	2850	2850	2850	0
126	20240927	192300	251829680	2850	2850	2850	2850	0
127	20240927	192200	251829680	2850	2850	2850	2850	0
128	20240927	192100	251829680	2850	2850	2850	2850	0
129	20240927	192000	251829680	2850	2850	2850	2850	0
130	20240927	191900	251829680	2850	2850	2850	2850	0
131	20240927	191800	251829680	2850	2850	2850	2850	0
132	20240927	191700	251829680	2850	2850	2850	2850	0
133	20240927	191600	251829680	2850	2850	2850	2850	0
134	20240927	191500	251829680	2850	2850	2850	2850	0
135	20240927	191400	251829680	2850	2850	2850	2850	0
136	20240927	191300	251829680	2850	2850	2850	2850	0
137	20240927	191200	251829680	2850	2850	2850	2850	0
138	20240927	191100	251829680	2850	2850	2850	2850	0
139	20240927	191000	251829680	2850	2850	2850	2850	0
140	20240927	190900	251829680	2850	2850	2850	2850	0
141	20240927	190800	251829680	2850	2850	2850	2850	0
142	20240927	190700	251829680	2850	2850	2850	2850	0
143	20240927	190600	251829680	2850	2850	2850	2850	0
144	20240927	190500	251829680	2850	2850	2850	2850	0
145	20240927	190400	251829680	2850	2850	2850	2850	0
146	20240927	190300	251829680	2850	2850	2850	2850	0
147	20240927	190200	251829680	2850	2850	2850	2850	0
148	20240927	190100	251829680	2850	2850	2850	2850	0
149	20240927	190000	251829680	2850	2850	2850	2850	0
150	20240927	185900	251829680	2850	2850	2850	2850	0
151	20240927	185800	251829680	2850	2850	2850	2850	0
152	20240927	185700	251829680	2850	2850	2850	2850	617
153	20240927	185600	251829680	2850	2850	2850	2850	0
154	20240927	185500	251829680	2850	2850	2850	2850	0
155	20240927	185400	251829680	2850	2850	2850	2850	0
156	20240927	185300	251829680	2850	2850	2850	2850	0
157	20240927	185200	251829680	2850	2850	2850	2850	0
158	20240927	185100	251829680	2850	2850	2850	2850	0
159	20240927	185000	251829680	2850	2850	2850	2850	0
160	20240927	184900	251829680	2850	2850	2850	2850	0
161	20240927	184800	251829680	2850	2850	2850	2850	0
162	20240927	184700	251829680	2850	2850	2850	2850	0
163	20240927	184600	251829680	2850	2850	2850	2850	0
164	20240927	184500	251829680	2850	2850	2850	2850	0
165	20240927	184400	251829680	2850	2850	2850	2850	0
166	20240927	184300	251829680	2850	2850	2850	2850	0
167	20240927	184200	251829680	2850	2850	2850	2850	0
168	20240927	184100	251829680	2850	2850	2850	2850	0
169	20240927	184000	251829680	2850	2850	2850	2850	0
170	20240927	183900	251829680	2850	2850	2850	2850	0
171	20240927	183800	251829680	2850	2850	2850	2850	0
172	20240927	183700	251829680	2850	2850	2850	2850	0
173	20240927	183600	251829680	2850	2850	2850	2850	0
174	20240927	183500	251829680	2850	2850	2850	2850	0
175	20240927	183400	251829680	2850	2850	2850	2850	0
176	20240927	183300	251829680	2850	2850	2850	2850	0
177	20240927	183200	251829680	2850	2850	2850	2850	0
178	20240927	183100	251829680	2850	2850	2850	2850	0
179	20240927	183000	251829680	2850	2850	2850	2850	0
180	20240927	182900	251829680	2850	2850	2850	2850	0
181	20240927	182800	251829680	2850	2850	2850	2850	0
182	20240927	182700	251829680	2850	2850	2850	2850	617
183	20240927	182600	251829680	2850	2850	2850	2850	0
184	20240927	182500	251829680	2850	2850	2850	2850	0
185	20240927	182400	251829680	2850	2850	2850	2850	0
186	20240927	182300	251829680	2850	2850	2850	2850	0
187	20240927	182200	251829680	2850	2850	2850	2850	0
188	20240927	182100	251829680	2850	2850	2850	2850	0
189	20240927	182000	251829680	2850	2850	2850	2850	0
190	20240927	181900	251829680	2850	2850	2850	2850	0
191	20240927	181800	251829680	2850	2850	2850	2850	0
192	20240927	181700	251829680	2850	2850	2850	2850	0
193	20240927	181600	251829680	2850	2850	2850	2850	0
194	20240927	181500	251829680	2850	2850	2850	2850	0
195	20240927	181400	251829680	2850	2850	2850	2850	0
196	20240927	181300	251829680	2850	2850	2850	2850	0
197	20240927	181200	251829680	2850	2850	2850	2850	0
198	20240927	181100	251829680	2850	2850	2850	2850	0
199	20240927	181000	251829680	2850	2850	2850	2850	0
200	20240927	180900	251829680	2850	2850	2850	2850	0
201	20240927	180800	251829680	2850	2850	2850	2850	0
202	20240927	180700	251829680	2850	2850	2850	2850	0
203	20240927	180600	251829680	2850	2850	2850	2850	0
204	20240927	180500	251829680	2850	2850	2850	2850	0
205	20240927	180400	251829680	2850	2850	2850	2850	0
206	20240927	180300	251829680	2850	2850	2850	2850	0
207	20240927	180200	251829680	2850	2850	2850	2850	0
208	20240927	180100	251829680	2850	2850	2850	2850	0
209	20240927	180000	251829680	2850	2850	2850	2850	0
210	20240927	175900	251829680	2850	2850	2850	2850	0
211	20240927	175800	251829680	2850	2850	2850	2850	0
212	20240927	175700	251829680	2850	2850	2850	2850	617
213	20240927	175600	251829680	2850	2850	2850	2850	0
214	20240927	175500	251829680	2850	2850	2850	2850	0
215	20240927	175400	251829680	2850	2850	2850	2850	0
216	20240927	175300	251829680	2850	2850	2850	2850	0
217	20240927	175200	251829680	2850	2850	2850	2850	0
218	20240927	175100	251829680	2850	2850	2850	2850	0
219	20240927	175000	251829680	2850	2850	2850	2850	0
220	20240927	174900	251829680	2850	2850	2850	2850	0
221	20240927	174800	251829680	2850	2850	2850	2850	0
222	20240927	174700	251829680	2850	2850	2850	2850	0
223	20240927	174600	251829680	2850	2850	2850	2850	0
224	20240927	174500	251829680	2850	2850	2850	2850	0
225	20240927	174400	251829680	2850	2850	2850	2850	0
226	20240927	174300	251829680	2850	2850	2850	2850	0
227	20240927	174200	251829680	2850	2850	2850	2850	0
228	20240927	174100	251829680	2850	2850	2850	2850	0
229	20240927	174000	251829680	2850	2850	2850	2850	0
230	20240927	173900	251829680	2850	2850	2850	2850	0
231	20240927	173800	251829680	2850	2850	2850	2850	0
232	20240927	173700	251829680	2850	2850	2850	2850	0
233	20240927	173600	251829680	2850	2850	2850	2850	0
234	20240927	173500	251829680	2850	2850	2850	2850	0
235	20240927	173400	251829680	2850	2850	2850	2850	0
236	20240927	173300	251829680	2850	2850	2850	2850	0
237	20240927	173200	251829680	2850	2850	2850	2850	0
238	20240927	173100	251829680	2850	2850	2850	2850	0
239	20240927	173000	251829680	2850	2850	2850	2850	0
240	20240927	172900	251829680	2850	2850	2850	2850	0
241	20240927	172800	251829680	2850	2850	2850	2850	0
242	20240927	172700	251829680	2850	2850	2850	2850	617
243	20240927	172600	251829680	2850	2850	2850	2850	0
244	20240927	172500	251829680	2850	2850	2850	2850	0
245	20240927	172400	251829680	2850	2850	2850	2850	0
246	20240927	172300	251829680	2850	2850	2850	2850	0
247	20240927	172200	251829680	2850	2850	2850	2850	0
248	20240927	172100	251829680	2850	2850	2850	2850	0
249	20240927	172000	251829680	2850	2850	2850	2850	0
250	20240927	171900	251829680	2850	2850	2850	2850	0
251	20240927	171800	251829680	2850	2850	2850	2850	0
252	20240927	171700	251829680	2850	2850	2850	2850	0
253	20240927	171600	251829680	2850	2850	2850	2850	0
254	20240927	171500	251829680	2850	2850	2850	2850	0
255	20240927	171400	251829680	2850	2850	2850	2850	0
256	20240927	171300	251829680	2850	2850	2850	2850	0
257	20240927	171200	251829680	2850	2850	2850	2850	0
258	20240927	171100	251829680	2850	2850	2850	2850	0
259	20240927	171000	251829680	2850	2850	2850	2850	0
260	20240927	170900	251829680	2850	2850	2850	2850	0
261	20240927	170800	251829680	2850	2850	2850	2850	0
262	20240927	170700	251829680	2850	2850	2850	2850	0
263	20240927	170600	251829680	2850	2850	2850	2850	0
264	20240927	170500	251829680	2850	2850	2850	2850	0
265	20240927	170400	251829680	2850	2850	2850	2850	0
266	20240927	170300	251829680	2850	2850	2850	2850	0
267	20240927	170200	251829680	2850	2850	2850	2850	0
268	20240927	170100	251829680	2850	2850	2850	2850	0
269	20240927	170000	251829680	2850	2850	2850	2850	0
270	20240927	165900	251829680	2850	2850	2850	2850	0
271	20240927	165800	251829680	2850	2850	2850	2850	0
272	20240927	165700	251829680	2850	2850	2850	2850	617
273	20240927	165600	251829680	2850	2850	2850	2850	0
274	20240927	165500	251829680	2850	2850	2850	2850	0
275	20240927	165400	251829680	2850	2850	2850	2850	0
276	20240927	165300	251829680	2850	2850	2850	2850	0
277	20240927	165200	251829680	2850	2850	2850	2850	0
278	20240927	165100	251829680	2850	2850	2850	2850	0
279	20240927	165000	251829680	2850	2850	2850	2850	0
280	20240927	164900	251829680	2850	2850	2850	2850	0
281	20240927	164800	251829680	2850	2850	2850	2850	0
282	20240927	164700	251829680	2850	2850	2850	2850	0
283	20240927	164600	251829680	2850	2850	2850	2850	0
284	20240927	164500	251829680	2850	2850	2850	2850	0
285	20240927	164400	251829680	2850	2850	2850	2850	0
286	20240927	164300	251829680	2850	2850	2850	2850	0
287	20240927	164200	251829680	2850	2850	2850	2850	0
288	20240927	164100	251829680	2850	2850	2850	2850	0
289	20240927	164000	251829680	2850	2850	2850	2850	0
290	20240927	163900	251829680	2850	2850	2850	2850	0
291	20240927	163800	251829680	2850	2850	2850	2850	0
292	20240927	163700	251829680	2850	2850	2850	2850	0
293	20240927	163600	251829680	2850	2850	2850	2850	0
294	20240927	163500	251829680	2850	2850	2850	2850	0
295	20240927	163400	251829680	2850	2850	2850	2850	0
296	20240927	163300	251829680	2850	2850	2850	2850	0
297	20240927	163200	251829680	2850	2850	2850	2850	0
298	20240927	163100	251829680	2850	2850	2850	2850	0
299	20240927	163000	251829680	2850	2850	2850	2850	0
300	20240927	162900	251829680	2850	2850	2850	2850	0
301	20240927	162800	251829680	2850	2850	2850	2850	0
302	20240927	162700	251829680	2850	2850	2850	2850	617
303	20240927	162600	251829680	2850	2850	2850	2850	0
304	20240927	162500	251829680	2850	2850	2850	2850	0
305	20240927	162400	251829680	2850	2850	2850	2850	0
306	20240927	162300	251829680	2850	2850	2850	2850	0
307	20240927	162200	251829680	2850	2850	2850	2850	0
308	20240927	162100	251829680	2850	2850	2850	2850	0
309	20240927	162000	251829680	2850	2850	2850	2850	0
310	20240927	161900	251829680	2850	2850	2850	2850	0
311	20240927	161800	251829680	2850	2850	2850	2850	0
312	20240927	161700	251829680	2850	2850	2850	2850	0
313	20240927	161600	251829680	2850	2850	2850	2850	0
314	20240927	161500	251829680	2850	2850	2850	2850	0
315	20240927	161400	251829680	2850	2850	2850	2850	0
316	20240927	161300	251829680	2850	2850	2850	2850	0
317	20240927	161200	251829680	2850	2850	2850	2850	0
318	20240927	161100	251829680	2850	2850	2850	2850	0
319	20240927	161000	251829680	2850	2850	2850	2850	0
320	20240927	160900	251829680	2850	2850	2850	2850	0
321	20240927	160800	251829680	2850	2850	2850	2850	0
322	20240927	160700	251829680	2850	2850	2850	2850	0
323	20240927	160600	251829680	2850	2850	2850	2850	0
324	20240927	160500	251829680	2850	2850	2850	2850	0
325	20240927	160400	251829680	2850	2850	2850	2850	0
326	20240927	160300	251829680	2850	2850	2850	2850	0
327	20240927	160200	251829680	2850	2850	2850	2850	0
328	20240927	160100	251829680	2850	2850	2850	2850	0
329	20240927	160000	251829680	2850	2850	2850	2850	0
330	20240927	155900	251829680	2850	2850	2850	2850	0
331	20240927	155800	251829680	2850	2850	2850	2850	0
332	20240927	155700	251829680	2850	2850	2850	2850	617
333	20240927	155600	251829680	2850	2850	2850	2850	0
334	20240927	155500	251829680	2850	2850	2850	2850	0
335	20240927	155400	251829680	2850	2850	2850	2850	0
336	20240927	155300	251829680	2850	2850	2850	2850	0
337	20240927	155200	251829680	2850	2850	2850	2850	0
338	20240927	155100	251829680	2850	2850	2850	2850	0
339	20240927	155000	251829680	2850	2850	2850	2850	0
340	20240927	154900	251829680	2850	2850	2850	2850	0
341	20240927	154800	251829680	2850	2850	2850	2850	0
342	20240927	154700	251829680	2850	2850	2850	2850	0
343	20240927	154600	251829680	2850	2850	2850	2850	0
344	20240927	154500	251829680	2850	2850	2850	2850	0
345	20240927	154400	251829680	2850	2850	2850	2850	0
346	20240927	154300	251829680	2850	2850	2850	2850	0
347	20240927	154200	251829680	2850	2850	2850	2850	0
348	20240927	154100	251829680	2850	2850	2850	2850	0
349	20240927	154000	251829680	2850	2850	2850	2850	0
350	20240927	153900	251829680	2850	2850	2850	2850	0
351	20240927	153800	251829680	2850	2850	2850	2850	0
352	20240927	153700	251829680	2850	2850	2850	2850	0
353	20240927	153600	251829680	2850	2850	2850	2850	0
354	20240927	153500	251829680	2850	2850	2850	2850	0
355	20240927	153400	251829680	2850	2850	2850	2850	0
356	20240927	153300	251829680	2850	2850	2850	2850	0
357	20240927	153200	251829680	2850	2850	2850	2850	0
358	20240927	153100	251829680	2850	2850	2850	2850	0
359	20240927	153000	251829680	2850	2850	2850	2850	617
360	20240927	152900	250071230	2845	2845	2845	2845	0
361	20240927	152800	250071230	2845	2845	2845	2845	0
362	20240927	152700	250071230	2845	2845	2845	2845	0
363	20240927	152600	250071230	2845	2845	2845	2845	0
364	20240927	152500	250071230	2845	2845	2845	2845	0
365	20240927	152400	250071230	2845	2845	2845	2845	0
366	20240927	152300	250071230	2845	2845	2845	2845	0
367	20240927	152200	250071230	2845	2845	2845	2845	0
368	20240927	152100	250071230	2845	2845	2845	2845	0
369	20240927	152000	250071230	2845	2845	2845	2845	0
370	20240927	151900	250071230	2845	2840	2845	2825	692
371	20240927	151800	248111295	2840	2840	2840	2840	38
372	20240927	151700	248003375	2840	2840	2840	2840	1
373	20240927	151600	248000535	2835	2825	2835	2825	149
374	20240927	151500	247578740	2825	2825	2825	2825	0
375	20240927	151400	247578740	2825	2825	2825	2825	0
376	20240927	151300	247578740	2825	2825	2825	2825	0
377	20240927	151200	247578740	2825	2825	2825	2825	0
378	20240927	151100	247578740	2825	2825	2825	2825	33
379	20240927	151000	247485515	2820	2820	2820	2820	0
380	20240927	150900	247485515	2820	2830	2830	2820	1532
381	20240927	150800	243160090	2825	2825	2825	2825	0
382	20240927	150700	243160090	2825	2830	2830	2825	35
383	20240927	150600	243061200	2825	2825	2825	2825	0
384	20240927	150500	243061200	2825	2835	2835	2825	2150
385	20240927	150400	236980695	2845	2845	2845	2845	0
386	20240927	150300	236980695	2845	2845	2845	2845	0
387	20240927	150200	236980695	2845	2845	2845	2845	1
388	20240927	150100	236977850	2845	2835	2845	2835	3
389	20240927	150000	236969330	2845	2845	2845	2845	0
390	20240927	145900	236969330	2845	2840	2845	2840	2
391	20240927	145800	236963645	2835	2845	2845	2835	28
392	20240927	145700	236884065	2845	2845	2845	2845	0
393	20240927	145600	236884065	2845	2830	2845	2830	3
394	20240927	145500	236875560	2845	2845	2845	2845	325
395	20240927	145400	235950935	2845	2855	2855	2820	4707
396	20240927	145300	222635260	2860	2860	2860	2860	10
397	20240927	145200	222606660	2855	2855	2855	2855	0
398	20240927	145100	222606660	2855	2855	2855	2855	0
399	20240927	145000	222606660	2855	2855	2855	2855	0
400	20240927	144900	222606660	2855	2855	2855	2855	0
401	20240927	144800	222606660	2855	2855	2855	2855	0
402	20240927	144700	222606660	2855	2855	2855	2855	3
403	20240927	144600	222598095	2875	2875	2875	2875	0
404	20240927	144500	222598095	2875	2875	2875	2875	4
405	20240927	144400	222586595	2850	2850	2850	2850	10
406	20240927	144300	222558095	2875	2875	2875	2875	0
407	20240927	144200	222558095	2875	2875	2875	2875	30
408	20240927	144100	222471845	2880	2875	2880	2875	50
409	20240927	144000	222327860	2880	2855	2880	2855	4208
410	20240927	143900	210227480	2850	2850	2850	2850	0
411	20240927	143800	210227480	2850	2850	2850	2850	159
412	20240927	143700	209774330	2850	2850	2850	2850	0
413	20240927	143600	209774330	2850	2850	2850	2850	1
414	20240927	143500	209771480	2845	2845	2845	2845	0
415	20240927	143400	209771480	2845	2845	2845	2845	0
416	20240927	143300	209771480	2845	2845	2845	2845	0
417	20240927	143200	209771480	2845	2850	2850	2845	247
418	20240927	143100	209068530	2850	2850	2850	2850	298
419	20240927	143000	208219230	2850	2850	2850	2850	281
420	20240927	142900	207418380	2850	2855	2855	2850	161
421	20240927	142800	206959480	2855	2855	2855	2855	841
422	20240927	142700	204558425	2870	2870	2870	2870	10
423	20240927	142600	204529725	2870	2870	2870	2870	0
424	20240927	142500	204529725	2870	2870	2870	2870	0
425	20240927	142400	204529725	2870	2870	2870	2870	0
426	20240927	142300	204529725	2870	2870	2870	2870	0
427	20240927	142200	204529725	2870	2870	2870	2870	0
428	20240927	142100	204529725	2870	2870	2870	2870	0
429	20240927	142000	204529725	2870	2870	2870	2870	25
430	20240927	141900	204457975	2870	2870	2870	2870	5
431	20240927	141800	204443625	2870	2870	2870	2870	149
432	20240927	141700	204015995	2870	2870	2870	2870	1008
433	20240927	141600	201123035	2870	2870	2870	2870	0
434	20240927	141500	201123035	2870	2870	2870	2870	200
435	20240927	141400	200549035	2870	2870	2870	2870	247
436	20240927	141300	199840145	2870	2870	2870	2870	500
437	20240927	141200	198405145	2870	2870	2870	2870	298
438	20240927	141100	197549885	2870	2865	2870	2860	214
439	20240927	141000	196936640	2855	2855	2855	2855	0
440	20240927	140900	196936640	2855	2855	2855	2855	100
441	20240927	140800	196651140	2855	2860	2860	2855	809
442	20240927	140700	194340315	2870	2870	2870	2870	0
443	20240927	140600	194340315	2870	2870	2870	2870	0
444	20240927	140500	194340315	2870	2865	2870	2865	34
445	20240927	140400	194242835	2865	2865	2865	2865	10
446	20240927	140300	194214185	2865	2865	2865	2865	20
447	20240927	140200	194156885	2870	2860	2870	2860	137
448	20240927	140100	193765055	2870	2870	2870	2870	1
449	20240927	140000	193762185	2860	2860	2860	2860	0
450	20240927	135900	193762185	2860	2860	2860	2860	0
451	20240927	135800	193762185	2860	2865	2865	2860	649
452	20240927	135700	191904300	2875	2875	2875	2875	0
453	20240927	135600	191904300	2875	2875	2875	2875	0
454	20240927	135500	191904300	2875	2875	2875	2875	17
455	20240927	135400	191855425	2860	2875	2875	2860	39
456	20240927	135300	191743825	2875	2870	2875	2870	1083
457	20240927	135200	188632795	2870	2870	2870	2870	0
458	20240927	135100	188632795	2870	2870	2870	2870	0
459	20240927	135000	188632795	2870	2870	2870	2870	0
460	20240927	134900	188632795	2870	2870	2870	2870	0
461	20240927	134800	188632795	2870	2870	2870	2870	101
462	20240927	134700	188342925	2870	2870	2870	2870	11
463	20240927	134600	188311355	2870	2870	2870	2870	50
464	20240927	134500	188167855	2860	2860	2860	2860	0
465	20240927	134400	188167855	2860	2860	2860	2860	30
466	20240927	134300	188082055	2865	2865	2865	2865	324
467	20240927	134200	187153795	2865	2865	2865	2865	265
468	20240927	134100	186394570	2860	2860	2860	2860	39
469	20240927	134000	186283030	2860	2860	2860	2860	17
470	20240927	133900	186234410	2860	2860	2860	2860	0
471	20240927	133800	186234410	2860	2860	2860	2860	0
472	20240927	133700	186234410	2860	2860	2860	2860	1
473	20240927	133600	186231550	2865	2865	2865	2865	1
474	20240927	133500	186228685	2860	2860	2860	2860	0
475	20240927	133400	186228685	2860	2860	2860	2860	0
476	20240927	133300	186228685	2860	2860	2860	2860	0
477	20240927	133200	186228685	2860	2860	2860	2860	16
478	20240927	133100	186182925	2860	2860	2860	2860	37
479	20240927	133000	186077105	2860	2860	2860	2860	1
480	20240927	132900	186074245	2860	2860	2860	2860	0
481	20240927	132800	186074245	2860	2860	2865	2860	566
482	20240927	132700	184455395	2860	2860	2860	2860	200
483	20240927	132600	183883395	2855	2855	2855	2855	0
484	20240927	132500	183883395	2855	2855	2855	2855	37
485	20240927	132400	183777760	2860	2860	2860	2860	1
486	20240927	132300	183774900	2855	2855	2855	2855	24
487	20240927	132200	183706380	2855	2855	2855	2855	0
488	20240927	132100	183706380	2855	2855	2855	2855	0
489	20240927	132000	183706380	2855	2865	2865	2855	70
490	20240927	131900	183506030	2865	2865	2865	2865	0
491	20240927	131800	183506030	2865	2865	2865	2865	1
492	20240927	131700	183503165	2865	2865	2865	2865	0
493	20240927	131600	183503165	2865	2865	2865	2865	0
494	20240927	131500	183503165	2865	2865	2865	2865	2
495	20240927	131400	183497435	2855	2855	2855	2855	0
496	20240927	131300	183497435	2855	2855	2855	2855	10
497	20240927	131200	183468885	2870	2860	2870	2860	501
498	20240927	131100	182031705	2850	2850	2850	2850	0
499	20240927	131000	182031705	2850	2850	2850	2850	0
500	20240927	130900	182031705	2850	2850	2850	2850	346
501	20240927	130800	181045605	2850	2850	2850	2850	0
502	20240927	130700	181045605	2850	2865	2865	2850	584
503	20240927	130600	179377030	2865	2865	2865	2865	2
504	20240927	130500	179371300	2865	2865	2865	2865	50
505	20240927	130400	179228050	2865	2865	2865	2865	0
506	20240927	130300	179228050	2865	2865	2865	2865	34
507	20240927	130200	179130640	2865	2865	2865	2865	0
508	20240927	130100	179130640	2865	2865	2865	2865	0
509	20240927	130000	179130640	2865	2865	2865	2865	1
510	20240927	125900	179127775	2860	2860	2860	2860	33
511	20240927	125800	179033395	2860	2860	2860	2860	49
512	20240927	125700	178893255	2865	2865	2865	2865	0
513	20240927	125600	178893255	2865	2865	2865	2865	0
514	20240927	125500	178893255	2865	2865	2865	2865	0
515	20240927	125400	178893255	2865	2865	2865	2865	1
516	20240927	125300	178890390	2870	2870	2870	2870	0
517	20240927	125200	178890390	2870	2855	2870	2855	500
518	20240927	125100	177459020	2855	2855	2855	2855	204
519	20240927	125000	176876600	2855	2855	2855	2855	0
520	20240927	124900	176876600	2855	2855	2855	2855	0
521	20240927	124800	176876600	2855	2855	2855	2855	2
522	20240927	124700	176870890	2850	2850	2850	2850	0
523	20240927	124600	176870890	2850	2850	2850	2850	0
524	20240927	124500	176870890	2850	2850	2850	2850	0
525	20240927	124400	176870890	2850	2850	2850	2850	0
526	20240927	124300	176870890	2850	2860	2860	2850	40
527	20240927	124200	176756500	2860	2855	2860	2855	49
528	20240927	124100	176616535	2855	2855	2855	2855	267
529	20240927	124000	175854250	2855	2855	2855	2855	0
530	20240927	123900	175854250	2855	2855	2855	2855	1
531	20240927	123800	175851395	2860	2860	2860	2860	0
532	20240927	123700	175851395	2860	2860	2860	2860	6
533	20240927	123600	175834235	2850	2850	2850	2850	0
534	20240927	123500	175834235	2850	2850	2850	2850	0
535	20240927	123400	175834235	2850	2850	2850	2850	19
536	20240927	123300	175780085	2850	2850	2850	2850	40
537	20240927	123200	175666085	2860	2860	2860	2860	4
538	20240927	123100	175654645	2860	2860	2860	2860	30
539	20240927	123000	175568845	2860	2860	2860	2860	0
540	20240927	122900	175568845	2860	2860	2860	2860	41
541	20240927	122800	175451585	2860	2860	2860	2860	11
542	20240927	122700	175420125	2860	2860	2860	2860	0
543	20240927	122600	175420125	2860	2860	2860	2860	0
544	20240927	122500	175420125	2860	2860	2860	2860	0
545	20240927	122400	175420125	2860	2860	2860	2860	6
546	20240927	122300	175402965	2865	2865	2865	2865	100
547	20240927	122200	175116465	2865	2855	2865	2855	7
548	20240927	122100	175096425	2845	2845	2845	2845	0
549	20240927	122000	175096425	2845	2845	2845	2845	0
550	20240927	121900	175096425	2845	2845	2845	2845	0
551	20240927	121800	175096425	2845	2845	2845	2845	0
552	20240927	121700	175096425	2845	2845	2845	2845	0
553	20240927	121600	175096425	2845	2845	2845	2845	0
554	20240927	121500	175096425	2845	2845	2845	2845	0
555	20240927	121400	175096425	2845	2860	2860	2845	6309
556	20240927	121300	157125025	2855	2855	2855	2855	50
557	20240927	121200	156982275	2855	2860	2860	2855	1028
558	20240927	121100	154047135	2860	2860	2860	2860	0
559	20240927	121000	154047135	2860	2860	2860	2860	246
560	20240927	120900	153343575	2860	2860	2860	2860	0
561	20240927	120800	153343575	2860	2860	2860	2860	550
562	20240927	120700	151770575	2865	2865	2865	2865	1
563	20240927	120600	151767710	2870	2870	2870	2870	84
564	20240927	120500	151526630	2875	2875	2875	2875	0
565	20240927	120400	151526630	2875	2875	2875	2875	0
566	20240927	120300	151526630	2875	2865	2875	2865	262
567	20240927	120200	150775980	2865	2870	2870	2865	100
568	20240927	120100	150489330	2875	2880	2880	2875	179
569	20240927	120000	149973860	2875	2875	2875	2875	180
570	20240927	115900	149456360	2875	2875	2875	2875	200
571	20240927	115800	148881360	2880	2880	2880	2880	0
572	20240927	115700	148881360	2880	2880	2880	2880	1
573	20240927	115600	148878480	2880	2880	2880	2880	0
574	20240927	115500	148878480	2880	2880	2880	2880	20
575	20240927	115400	148820880	2880	2885	2885	2880	116
576	20240927	115300	148486645	2885	2885	2885	2885	100
577	20240927	115200	148198145	2875	2875	2875	2875	348
578	20240927	115100	147197645	2880	2890	2890	2880	79
579	20240927	115000	146969825	2890	2890	2890	2890	0
580	20240927	114900	146969825	2890	2885	2890	2885	104
581	20240927	114800	146669755	2885	2885	2885	2885	11
582	20240927	114700	146638020	2885	2885	2885	2885	0
583	20240927	114600	146638020	2885	2880	2885	2880	2
584	20240927	114500	146632255	2880	2875	2880	2875	741
585	20240927	114400	144499875	2875	2875	2875	2875	335
586	20240927	114300	143536750	2880	2880	2880	2875	193
587	20240927	114200	142980960	2880	2880	2880	2875	280
588	20240927	114100	142175735	2880	2880	2880	2880	25
589	20240927	114000	142103735	2880	2880	2880	2880	91
590	20240927	113900	141841655	2880	2880	2880	2880	17
591	20240927	113800	141792695	2875	2870	2875	2870	101
592	20240927	113700	141502420	2870	2870	2870	2870	50
593	20240927	113600	141358920	2865	2865	2865	2865	0
594	20240927	113500	141358920	2865	2890	2890	2865	9
595	20240927	113400	141333060	2860	2885	2885	2860	791
596	20240927	113300	139064710	2885	2890	2900	2885	769
597	20240927	113200	136839060	2900	2900	2900	2895	697
598	20240927	113100	134817765	2900	2885	2905	2885	5406
599	20240927	113000	119166675	2895	2895	2895	2870	3108
600	20240927	112900	110169440	2895	2895	2895	2895	503
601	20240927	112800	108713255	2895	2880	2895	2880	646
602	20240927	112700	106844170	2875	2890	2895	2870	1495
603	20240927	112600	102539475	2890	2865	2890	2865	3664
604	20240927	112500	91983350	2855	2855	2865	2850	3610
605	20240927	112400	81649425	2855	2850	2855	2850	44
606	20240927	112300	81523915	2850	2845	2850	2845	5766
607	20240927	112200	65095100	2840	2840	2840	2840	50
608	20240927	112100	64953100	2840	2840	2840	2840	61
609	20240927	112000	64779860	2840	2840	2840	2840	310
610	20240927	111900	63899460	2830	2830	2830	2830	0
611	20240927	111800	63899460	2830	2830	2830	2830	1041
612	20240927	111700	60953430	2830	2830	2830	2830	549
613	20240927	111600	59399760	2830	2830	2830	2830	22
614	20240927	111500	59337500	2830	2830	2830	2830	0
615	20240927	111400	59337500	2830	2840	2840	2830	450
616	20240927	111300	58063030	2840	2840	2840	2840	10
617	20240927	111200	58034630	2840	2840	2840	2840	250
618	20240927	111100	57324630	2840	2840	2840	2840	202
619	20240927	111000	56750950	2840	2840	2840	2840	0
620	20240927	110900	56750950	2840	2840	2840	2840	0
621	20240927	110800	56750950	2840	2840	2840	2840	90
622	20240927	110700	56495350	2840	2840	2840	2840	0
623	20240927	110600	56495350	2840	2840	2840	2840	0
624	20240927	110500	56495350	2840	2840	2840	2840	466
625	20240927	110400	55171910	2830	2830	2830	2830	0
626	20240927	110300	55171910	2830	2840	2840	2830	4
627	20240927	110200	55160580	2825	2840	2840	2825	2
628	20240927	110100	55154915	2815	2815	2815	2815	0
629	20240927	110000	55154915	2815	2840	2840	2815	1146
630	20240927	105900	51900300	2835	2835	2835	2835	3172
631	20240927	105800	42907680	2830	2830	2830	2830	1402
632	20240927	105700	38940020	2830	2825	2830	2825	150
633	20240927	105600	38515905	2820	2820	2820	2820	0
634	20240927	105500	38515905	2820	2820	2820	2820	1
635	20240927	105400	38513085	2815	2815	2815	2815	47
636	20240927	105300	38380780	2830	2830	2830	2830	0
637	20240927	105200	38380780	2830	2830	2830	2830	0
638	20240927	105100	38380780	2830	2830	2830	2830	0
639	20240927	105000	38380780	2830	2830	2830	2830	0
640	20240927	104900	38380780	2830	2830	2830	2830	0
641	20240927	104800	38380780	2830	2830	2830	2830	0
642	20240927	104700	38380780	2830	2830	2830	2830	0
643	20240927	104600	38380780	2830	2830	2830	2830	0
644	20240927	104500	38380780	2830	2815	2830	2815	730
645	20240927	104400	36315740	2825	2825	2825	2825	0
646	20240927	104300	36315740	2825	2825	2825	2825	0
647	20240927	104200	36315740	2825	2825	2825	2825	0
648	20240927	104100	36315740	2825	2825	2825	2825	0
649	20240927	104000	36315740	2825	2825	2825	2825	0
650	20240927	103900	36315740	2825	2825	2825	2825	0
651	20240927	103800	36315740	2825	2825	2825	2825	0
652	20240927	103700	36315740	2825	2825	2825	2825	1
653	20240927	103600	36312915	2825	2825	2825	2825	0
654	20240927	103500	36312915	2825	2825	2825	2825	0
655	20240927	103400	36312915	2825	2825	2825	2825	1
656	20240927	103300	36310090	2810	2810	2810	2810	0
657	20240927	103200	36310090	2810	2810	2810	2810	0
658	20240927	103100	36310090	2810	2810	2810	2810	18
659	20240927	103000	36259510	2825	2825	2825	2825	0
660	20240927	102900	36259510	2825	2825	2825	2825	0
661	20240927	102800	36259510	2825	2815	2825	2815	102
662	20240927	102700	35972370	2820	2820	2820	2820	10
663	20240927	102600	35944170	2825	2825	2825	2825	5
664	20240927	102500	35930045	2825	2825	2825	2825	500
665	20240927	102400	34517545	2825	2825	2825	2825	90
666	20240927	102300	34263295	2820	2820	2820	2820	32
667	20240927	102200	34173055	2825	2825	2825	2825	0
668	20240927	102100	34173055	2825	2825	2825	2825	54
669	20240927	102000	34020505	2825	2825	2825	2825	4
670	20240927	101900	34009205	2820	2820	2820	2820	0
671	20240927	101800	34009205	2820	2820	2820	2820	0
672	20240927	101700	34009205	2820	2820	2820	2820	67
673	20240927	101600	33820265	2820	2820	2820	2820	5
674	20240927	101500	33806165	2820	2820	2820	2820	12
675	20240927	101400	33772325	2825	2820	2825	2820	2
676	20240927	101300	33766680	2825	2825	2825	2825	0
677	20240927	101200	33766680	2825	2815	2825	2815	793
678	20240927	101100	31530430	2810	2810	2810	2810	285
679	20240927	101000	30729580	2810	2810	2810	2810	4
680	20240927	100900	30718340	2810	2810	2810	2810	356
681	20240927	100800	29717980	2805	2805	2805	2805	0
682	20240927	100700	29717980	2805	2805	2805	2805	0
683	20240927	100600	29717980	2805	2805	2805	2805	0
684	20240927	100500	29717980	2805	2805	2810	2805	221
685	20240927	100400	29098070	2805	2805	2805	2805	69
686	20240927	100300	28904525	2805	2805	2805	2805	31
687	20240927	100200	28817570	2800	2800	2800	2800	2500
688	20240927	100100	21817570	2800	2800	2800	2800	50
689	20240927	100000	21677570	2800	2800	2800	2800	0
690	20240927	095900	21677570	2800	2800	2800	2800	50
691	20240927	095800	21537570	2800	2800	2800	2800	30
692	20240927	095700	21453570	2800	2800	2800	2800	10
693	20240927	095600	21425570	2800	2800	2800	2800	60
694	20240927	095500	21257570	2795	2795	2795	2795	0
695	20240927	095400	21257570	2795	2795	2795	2795	0
696	20240927	095300	21257570	2795	2810	2810	2795	119
697	20240927	095200	20923935	2805	2805	2805	2805	61
698	20240927	095100	20752830	2805	2805	2805	2805	2
699	20240927	095000	20747220	2805	2805	2805	2805	0
700	20240927	094900	20747220	2805	2805	2805	2805	0
701	20240927	094800	20747220	2805	2805	2805	2805	200
702	20240927	094700	20186220	2805	2805	2805	2805	50
703	20240927	094600	20045970	2805	2805	2805	2805	124
704	20240927	094500	19698150	2805	2805	2805	2805	10
705	20240927	094400	19670100	2805	2805	2805	2805	7
706	20240927	094300	19650465	2805	2805	2805	2805	0
707	20240927	094200	19650465	2805	2800	2805	2800	37
708	20240927	094100	19546840	2800	2805	2805	2800	75
709	20240927	094000	19336805	2800	2800	2800	2800	0
710	20240927	093900	19336805	2800	2800	2800	2800	50
711	20240927	093800	19196805	2805	2805	2805	2805	0
712	20240927	093700	19196805	2805	2795	2805	2790	267
713	20240927	093600	18451245	2795	2795	2795	2795	0
714	20240927	093500	18451245	2795	2795	2795	2795	0
715	20240927	093400	18451245	2795	2795	2795	2795	0
716	20240927	093300	18451245	2795	2795	2795	2795	27
717	20240927	093200	18375780	2795	2795	2795	2795	0
718	20240927	093100	18375780	2795	2795	2795	2795	1
719	20240927	093000	18372985	2790	2790	2790	2790	0
720	20240927	092900	18372985	2790	2805	2810	2790	88
721	20240927	092800	18127070	2810	2795	2810	2795	30
722	20240927	092700	18042800	2790	2795	2795	2790	133
723	20240927	092600	17671725	2790	2790	2790	2790	0
724	20240927	092500	17671725	2790	2790	2790	2790	0
725	20240927	092400	17671725	2790	2790	2790	2790	0
726	20240927	092300	17671725	2790	2790	2790	2790	100
727	20240927	092200	17392725	2790	2790	2790	2790	0
728	20240927	092100	17392725	2790	2790	2790	2790	0
729	20240927	092000	17392725	2790	2790	2790	2790	153
730	20240927	091900	16965855	2785	2785	2785	2785	2
731	20240927	091800	16960285	2780	2785	2785	2780	3585
732	20240927	091700	6992135	2785	2785	2785	2785	68
733	20240927	091600	6802755	2790	2790	2790	2790	100
734	20240927	091500	6523755	2790	2790	2790	2790	100
735	20240927	091400	6244755	2790	2790	2790	2790	1043
736	20240927	091300	3334785	2790	2790	2790	2790	31
737	20240927	091200	3248295	2805	2805	2805	2805	0
738	20240927	091100	3248295	2805	2800	2805	2800	86
739	20240927	091000	3007075	2810	2810	2810	2810	0
740	20240927	090900	3007075	2810	2810	2810	2810	0
741	20240927	090800	3007075	2810	2810	2810	2810	0
742	20240927	090700	3007075	2810	2810	2810	2810	0
743	20240927	090600	3007075	2810	2810	2810	2810	0
744	20240927	090500	3007075	2810	2810	2810	2810	59
745	20240927	090400	2841285	2810	2810	2810	2810	36
746	20240927	090300	2740125	2790	2805	2805	2790	155
747	20240927	090200	2306175	2795	2800	2800	2795	360
748	20240927	090100	1299680	2810	2805	2810	2805	193
749	20240927	090000	757850	2805	2805	2805	2805	170