KissMeData/097230/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200800	190361495	2660	2660	2660	2660	2375
3	20240927	200700	190361495	2660	2660	2660	2660	0
4	20240927	200600	190361495	2660	2660	2660	2660	0
5	20240927	200500	190361495	2660	2660	2660	2660	0
6	20240927	200400	190361495	2660	2660	2660	2660	0
7	20240927	200300	190361495	2660	2660	2660	2660	0
8	20240927	200200	190361495	2660	2660	2660	2660	0
9	20240927	200100	190361495	2660	2660	2660	2660	0
10	20240927	200000	190361495	2660	2660	2660	2660	0
11	20240927	195900	190361495	2660	2660	2660	2660	0
12	20240927	195800	190361495	2660	2660	2660	2660	0
13	20240927	195700	190361495	2660	2660	2660	2660	0
14	20240927	195600	190361495	2660	2660	2660	2660	0
15	20240927	195500	190361495	2660	2660	2660	2660	0
16	20240927	195400	190361495	2660	2660	2660	2660	0
17	20240927	195300	190361495	2660	2660	2660	2660	0
18	20240927	195200	190361495	2660	2660	2660	2660	0
19	20240927	195100	190361495	2660	2660	2660	2660	0
20	20240927	195000	190361495	2660	2660	2660	2660	0
21	20240927	194900	190361495	2660	2660	2660	2660	0
22	20240927	194800	190361495	2660	2660	2660	2660	0
23	20240927	194700	190361495	2660	2660	2660	2660	0
24	20240927	194600	190361495	2660	2660	2660	2660	0
25	20240927	194500	190361495	2660	2660	2660	2660	0
26	20240927	194400	190361495	2660	2660	2660	2660	0
27	20240927	194300	190361495	2660	2660	2660	2660	0
28	20240927	194200	190361495	2660	2660	2660	2660	0
29	20240927	194100	190361495	2660	2660	2660	2660	0
30	20240927	194000	190361495	2660	2660	2660	2660	0
31	20240927	193900	190361495	2660	2660	2660	2660	0
32	20240927	193800	190361495	2660	2660	2660	2660	2375
33	20240927	193700	190361495	2660	2660	2660	2660	0
34	20240927	193600	190361495	2660	2660	2660	2660	0
35	20240927	193500	190361495	2660	2660	2660	2660	0
36	20240927	193400	190361495	2660	2660	2660	2660	0
37	20240927	193300	190361495	2660	2660	2660	2660	0
38	20240927	193200	190361495	2660	2660	2660	2660	0
39	20240927	193100	190361495	2660	2660	2660	2660	0
40	20240927	193000	190361495	2660	2660	2660	2660	0
41	20240927	192900	190361495	2660	2660	2660	2660	0
42	20240927	192800	190361495	2660	2660	2660	2660	0
43	20240927	192700	190361495	2660	2660	2660	2660	0
44	20240927	192600	190361495	2660	2660	2660	2660	0
45	20240927	192500	190361495	2660	2660	2660	2660	0
46	20240927	192400	190361495	2660	2660	2660	2660	0
47	20240927	192300	190361495	2660	2660	2660	2660	0
48	20240927	192200	190361495	2660	2660	2660	2660	0
49	20240927	192100	190361495	2660	2660	2660	2660	0
50	20240927	192000	190361495	2660	2660	2660	2660	0
51	20240927	191900	190361495	2660	2660	2660	2660	0
52	20240927	191800	190361495	2660	2660	2660	2660	0
53	20240927	191700	190361495	2660	2660	2660	2660	0
54	20240927	191600	190361495	2660	2660	2660	2660	0
55	20240927	191500	190361495	2660	2660	2660	2660	0
56	20240927	191400	190361495	2660	2660	2660	2660	0
57	20240927	191300	190361495	2660	2660	2660	2660	0
58	20240927	191200	190361495	2660	2660	2660	2660	0
59	20240927	191100	190361495	2660	2660	2660	2660	0
60	20240927	191000	190361495	2660	2660	2660	2660	0
61	20240927	190900	190361495	2660	2660	2660	2660	0
62	20240927	190800	190361495	2660	2660	2660	2660	2375
63	20240927	190700	190361495	2660	2660	2660	2660	0
64	20240927	190600	190361495	2660	2660	2660	2660	0
65	20240927	190500	190361495	2660	2660	2660	2660	0
66	20240927	190400	190361495	2660	2660	2660	2660	0
67	20240927	190300	190361495	2660	2660	2660	2660	0
68	20240927	190200	190361495	2660	2660	2660	2660	0
69	20240927	190100	190361495	2660	2660	2660	2660	0
70	20240927	190000	190361495	2660	2660	2660	2660	0
71	20240927	185900	190361495	2660	2660	2660	2660	0
72	20240927	185800	190361495	2660	2660	2660	2660	0
73	20240927	185700	190361495	2660	2660	2660	2660	0
74	20240927	185600	190361495	2660	2660	2660	2660	0
75	20240927	185500	190361495	2660	2660	2660	2660	0
76	20240927	185400	190361495	2660	2660	2660	2660	0
77	20240927	185300	190361495	2660	2660	2660	2660	0
78	20240927	185200	190361495	2660	2660	2660	2660	0
79	20240927	185100	190361495	2660	2660	2660	2660	0
80	20240927	185000	190361495	2660	2660	2660	2660	0
81	20240927	184900	190361495	2660	2660	2660	2660	0
82	20240927	184800	190361495	2660	2660	2660	2660	0
83	20240927	184700	190361495	2660	2660	2660	2660	0
84	20240927	184600	190361495	2660	2660	2660	2660	0
85	20240927	184500	190361495	2660	2660	2660	2660	0
86	20240927	184400	190361495	2660	2660	2660	2660	0
87	20240927	184300	190361495	2660	2660	2660	2660	0
88	20240927	184200	190361495	2660	2660	2660	2660	0
89	20240927	184100	190361495	2660	2660	2660	2660	0
90	20240927	184000	190361495	2660	2660	2660	2660	0
91	20240927	183900	190361495	2660	2660	2660	2660	0
92	20240927	183800	190361495	2660	2660	2660	2660	2375
93	20240927	183700	190361495	2660	2660	2660	2660	0
94	20240927	183600	190361495	2660	2660	2660	2660	0
95	20240927	183500	190361495	2660	2660	2660	2660	0
96	20240927	183400	190361495	2660	2660	2660	2660	0
97	20240927	183300	190361495	2660	2660	2660	2660	0
98	20240927	183200	190361495	2660	2660	2660	2660	0
99	20240927	183100	190361495	2660	2660	2660	2660	0
100	20240927	183000	190361495	2660	2660	2660	2660	0
101	20240927	182900	190361495	2660	2660	2660	2660	0
102	20240927	182800	190361495	2660	2660	2660	2660	0
103	20240927	182700	190361495	2660	2660	2660	2660	0
104	20240927	182600	190361495	2660	2660	2660	2660	0
105	20240927	182500	190361495	2660	2660	2660	2660	0
106	20240927	182400	190361495	2660	2660	2660	2660	0
107	20240927	182300	190361495	2660	2660	2660	2660	0
108	20240927	182200	190361495	2660	2660	2660	2660	0
109	20240927	182100	190361495	2660	2660	2660	2660	0
110	20240927	182000	190361495	2660	2660	2660	2660	0
111	20240927	181900	190361495	2660	2660	2660	2660	0
112	20240927	181800	190361495	2660	2660	2660	2660	0
113	20240927	181700	190361495	2660	2660	2660	2660	0
114	20240927	181600	190361495	2660	2660	2660	2660	0
115	20240927	181500	190361495	2660	2660	2660	2660	0
116	20240927	181400	190361495	2660	2660	2660	2660	0
117	20240927	181300	190361495	2660	2660	2660	2660	0
118	20240927	181200	190361495	2660	2660	2660	2660	0
119	20240927	181100	190361495	2660	2660	2660	2660	0
120	20240927	181000	190361495	2660	2660	2660	2660	0
121	20240927	180900	190361495	2660	2660	2660	2660	0
122	20240927	180800	190361495	2660	2660	2660	2660	2375
123	20240927	180700	190361495	2660	2660	2660	2660	0
124	20240927	180600	190361495	2660	2660	2660	2660	0
125	20240927	180500	190361495	2660	2660	2660	2660	0
126	20240927	180400	190361495	2660	2660	2660	2660	0
127	20240927	180300	190361495	2660	2660	2660	2660	0
128	20240927	180200	190361495	2660	2660	2660	2660	0
129	20240927	180100	190361495	2660	2660	2660	2660	0
130	20240927	180000	190361495	2660	2660	2660	2660	0
131	20240927	175900	190361495	2660	2660	2660	2660	0
132	20240927	175800	190361495	2660	2660	2660	2660	0
133	20240927	175700	190361495	2660	2660	2660	2660	0
134	20240927	175600	190361495	2660	2660	2660	2660	0
135	20240927	175500	190361495	2660	2660	2660	2660	0
136	20240927	175400	190361495	2660	2660	2660	2660	0
137	20240927	175300	190361495	2660	2660	2660	2660	0
138	20240927	175200	190361495	2660	2660	2660	2660	0
139	20240927	175100	190361495	2660	2660	2660	2660	0
140	20240927	175000	190361495	2660	2660	2660	2660	0
141	20240927	174900	190361495	2660	2660	2660	2660	0
142	20240927	174800	190361495	2660	2660	2660	2660	0
143	20240927	174700	190361495	2660	2660	2660	2660	0
144	20240927	174600	190361495	2660	2660	2660	2660	0
145	20240927	174500	190361495	2660	2660	2660	2660	0
146	20240927	174400	190361495	2660	2660	2660	2660	0
147	20240927	174300	190361495	2660	2660	2660	2660	0
148	20240927	174200	190361495	2660	2660	2660	2660	0
149	20240927	174100	190361495	2660	2660	2660	2660	0
150	20240927	174000	190361495	2660	2660	2660	2660	0
151	20240927	173900	190361495	2660	2660	2660	2660	0
152	20240927	173800	190361495	2660	2660	2660	2660	2375
153	20240927	173700	190361495	2660	2660	2660	2660	0
154	20240927	173600	190361495	2660	2660	2660	2660	0
155	20240927	173500	190361495	2660	2660	2660	2660	0
156	20240927	173400	190361495	2660	2660	2660	2660	0
157	20240927	173300	190361495	2660	2660	2660	2660	0
158	20240927	173200	190361495	2660	2660	2660	2660	0
159	20240927	173100	190361495	2660	2660	2660	2660	0
160	20240927	173000	190361495	2660	2660	2660	2660	0
161	20240927	172900	190361495	2660	2660	2660	2660	0
162	20240927	172800	190361495	2660	2660	2660	2660	0
163	20240927	172700	190361495	2660	2660	2660	2660	0
164	20240927	172600	190361495	2660	2660	2660	2660	0
165	20240927	172500	190361495	2660	2660	2660	2660	0
166	20240927	172400	190361495	2660	2660	2660	2660	0
167	20240927	172300	190361495	2660	2660	2660	2660	0
168	20240927	172200	190361495	2660	2660	2660	2660	0
169	20240927	172100	190361495	2660	2660	2660	2660	0
170	20240927	172000	190361495	2660	2660	2660	2660	0
171	20240927	171900	190361495	2660	2660	2660	2660	0
172	20240927	171800	190361495	2660	2660	2660	2660	0
173	20240927	171700	190361495	2660	2660	2660	2660	0
174	20240927	171600	190361495	2660	2660	2660	2660	0
175	20240927	171500	190361495	2660	2660	2660	2660	0
176	20240927	171400	190361495	2660	2660	2660	2660	0
177	20240927	171300	190361495	2660	2660	2660	2660	0
178	20240927	171200	190361495	2660	2660	2660	2660	0
179	20240927	171100	190361495	2660	2660	2660	2660	0
180	20240927	171000	190361495	2660	2660	2660	2660	0
181	20240927	170900	190361495	2660	2660	2660	2660	0
182	20240927	170800	190361495	2660	2660	2660	2660	2375
183	20240927	170700	190361495	2660	2660	2660	2660	0
184	20240927	170600	190361495	2660	2660	2660	2660	0
185	20240927	170500	190361495	2660	2660	2660	2660	0
186	20240927	170400	190361495	2660	2660	2660	2660	0
187	20240927	170300	190361495	2660	2660	2660	2660	0
188	20240927	170200	190361495	2660	2660	2660	2660	0
189	20240927	170100	190361495	2660	2660	2660	2660	0
190	20240927	170000	190361495	2660	2660	2660	2660	0
191	20240927	165900	190361495	2660	2660	2660	2660	0
192	20240927	165800	190361495	2660	2660	2660	2660	0
193	20240927	165700	190361495	2660	2660	2660	2660	0
194	20240927	165600	190361495	2660	2660	2660	2660	0
195	20240927	165500	190361495	2660	2660	2660	2660	0
196	20240927	165400	190361495	2660	2660	2660	2660	0
197	20240927	165300	190361495	2660	2660	2660	2660	0
198	20240927	165200	190361495	2660	2660	2660	2660	0
199	20240927	165100	190361495	2660	2660	2660	2660	0
200	20240927	165000	190361495	2660	2660	2660	2660	0
201	20240927	164900	190361495	2660	2660	2660	2660	0
202	20240927	164800	190361495	2660	2660	2660	2660	0
203	20240927	164700	190361495	2660	2660	2660	2660	0
204	20240927	164600	190361495	2660	2660	2660	2660	0
205	20240927	164500	190361495	2660	2660	2660	2660	0
206	20240927	164400	190361495	2660	2660	2660	2660	0
207	20240927	164300	190361495	2660	2660	2660	2660	0
208	20240927	164200	190361495	2660	2660	2660	2660	0
209	20240927	164100	190361495	2660	2660	2660	2660	0
210	20240927	164000	190361495	2660	2660	2660	2660	0
211	20240927	163900	190361495	2660	2660	2660	2660	0
212	20240927	163800	190361495	2660	2660	2660	2660	2375
213	20240927	163700	190361495	2660	2660	2660	2660	0
214	20240927	163600	190361495	2660	2660	2660	2660	0
215	20240927	163500	190361495	2660	2660	2660	2660	0
216	20240927	163400	190361495	2660	2660	2660	2660	0
217	20240927	163300	190361495	2660	2660	2660	2660	0
218	20240927	163200	190361495	2660	2660	2660	2660	0
219	20240927	163100	190361495	2660	2660	2660	2660	0
220	20240927	163000	190361495	2660	2660	2660	2660	0
221	20240927	162900	190361495	2660	2660	2660	2660	0
222	20240927	162800	190361495	2660	2660	2660	2660	0
223	20240927	162700	190361495	2660	2660	2660	2660	0
224	20240927	162600	190361495	2660	2660	2660	2660	0
225	20240927	162500	190361495	2660	2660	2660	2660	0
226	20240927	162400	190361495	2660	2660	2660	2660	0
227	20240927	162300	190361495	2660	2660	2660	2660	0
228	20240927	162200	190361495	2660	2660	2660	2660	0
229	20240927	162100	190361495	2660	2660	2660	2660	0
230	20240927	162000	190361495	2660	2660	2660	2660	0
231	20240927	161900	190361495	2660	2660	2660	2660	0
232	20240927	161800	190361495	2660	2660	2660	2660	0
233	20240927	161700	190361495	2660	2660	2660	2660	0
234	20240927	161600	190361495	2660	2660	2660	2660	0
235	20240927	161500	190361495	2660	2660	2660	2660	0
236	20240927	161400	190361495	2660	2660	2660	2660	0
237	20240927	161300	190361495	2660	2660	2660	2660	0
238	20240927	161200	190361495	2660	2660	2660	2660	0
239	20240927	161100	190361495	2660	2660	2660	2660	0
240	20240927	161000	190361495	2660	2660	2660	2660	0
241	20240927	160900	190361495	2660	2660	2660	2660	0
242	20240927	160800	190361495	2660	2660	2660	2660	2375
243	20240927	160700	190361495	2660	2660	2660	2660	0
244	20240927	160600	190361495	2660	2660	2660	2660	0
245	20240927	160500	190361495	2660	2660	2660	2660	0
246	20240927	160400	190361495	2660	2660	2660	2660	0
247	20240927	160300	190361495	2660	2660	2660	2660	0
248	20240927	160200	190361495	2660	2660	2660	2660	0
249	20240927	160100	190361495	2660	2660	2660	2660	0
250	20240927	160000	190361495	2660	2660	2660	2660	0
251	20240927	155900	190361495	2660	2660	2660	2660	0
252	20240927	155800	190361495	2660	2660	2660	2660	0
253	20240927	155700	190361495	2660	2660	2660	2660	0
254	20240927	155600	190361495	2660	2660	2660	2660	0
255	20240927	155500	190361495	2660	2660	2660	2660	0
256	20240927	155400	190361495	2660	2660	2660	2660	0
257	20240927	155300	190361495	2660	2660	2660	2660	0
258	20240927	155200	190361495	2660	2660	2660	2660	0
259	20240927	155100	190361495	2660	2660	2660	2660	0
260	20240927	155000	190361495	2660	2660	2660	2660	0
261	20240927	154900	190361495	2660	2660	2660	2660	0
262	20240927	154800	190361495	2660	2660	2660	2660	0
263	20240927	154700	190361495	2660	2660	2660	2660	0
264	20240927	154600	190361495	2660	2660	2660	2660	0
265	20240927	154500	190361495	2660	2660	2660	2660	0
266	20240927	154400	190361495	2660	2660	2660	2660	0
267	20240927	154300	190361495	2660	2660	2660	2660	0
268	20240927	154200	190361495	2660	2660	2660	2660	0
269	20240927	154100	190361495	2660	2660	2660	2660	0
270	20240927	154000	190361495	2660	2660	2660	2660	0
271	20240927	153900	190361495	2660	2660	2660	2660	0
272	20240927	153800	190361495	2660	2660	2660	2660	2375
273	20240927	153700	190361495	2660	2660	2660	2660	0
274	20240927	153600	190361495	2660	2660	2660	2660	0
275	20240927	153500	190361495	2660	2660	2660	2660	0
276	20240927	153400	190361495	2660	2660	2660	2660	0
277	20240927	153300	190361495	2660	2660	2660	2660	0
278	20240927	153200	190361495	2660	2660	2660	2660	0
279	20240927	153100	190361495	2660	2660	2660	2660	0
280	20240927	153000	190361495	2660	2660	2660	2660	2375
281	20240927	152900	184043995	2660	2660	2660	2660	0
282	20240927	152800	184043995	2660	2660	2660	2660	0
283	20240927	152700	184043995	2660	2660	2660	2660	0
284	20240927	152600	184043995	2660	2660	2660	2660	0
285	20240927	152500	184043995	2660	2660	2660	2660	0
286	20240927	152400	184043995	2660	2660	2660	2660	0
287	20240927	152300	184043995	2660	2660	2660	2660	0
288	20240927	152200	184043995	2660	2660	2660	2660	0
289	20240927	152100	184043995	2660	2660	2660	2660	0
290	20240927	152000	184043995	2660	2660	2660	2660	0
291	20240927	151900	184043995	2660	2665	2665	2660	872
292	20240927	151800	181723345	2665	2665	2665	2665	2
293	20240927	151700	181718015	2665	2665	2665	2665	10
294	20240927	151600	181691365	2665	2660	2665	2660	9
295	20240927	151500	181667420	2660	2660	2660	2660	20
296	20240927	151400	181614220	2660	2660	2660	2660	697
297	20240927	151300	179760200	2660	2665	2665	2660	236
298	20240927	151200	179131440	2665	2665	2665	2665	339
299	20240927	151100	178228005	2665	2665	2665	2665	340
300	20240927	151000	177321905	2660	2660	2660	2660	0
301	20240927	150900	177321905	2660	2665	2665	2660	12
302	20240927	150800	177289935	2665	2665	2665	2665	0
303	20240927	150700	177289935	2665	2665	2665	2665	0
304	20240927	150600	177289935	2665	2665	2665	2665	14
305	20240927	150500	177252625	2665	2665	2665	2665	308
306	20240927	150400	176431805	2660	2665	2665	2660	238
307	20240927	150300	175797725	2665	2665	2665	2665	0
308	20240927	150200	175797725	2665	2665	2665	2665	22
309	20240927	150100	175739095	2665	2665	2665	2665	45
310	20240927	150000	175619170	2655	2655	2655	2655	0
311	20240927	145900	175619170	2655	2660	2660	2655	289
312	20240927	145800	174851865	2660	2660	2660	2660	55
313	20240927	145700	174705565	2665	2665	2665	2665	1
314	20240927	145600	174702900	2660	2660	2660	2660	107
315	20240927	145500	174418280	2660	2665	2665	2660	2869
316	20240927	145400	166786560	2665	2665	2665	2665	50
317	20240927	145300	166653310	2660	2660	2660	2660	0
318	20240927	145200	166653310	2660	2665	2665	2660	542
319	20240927	145100	165209090	2665	2665	2665	2665	0
320	20240927	145000	165209090	2665	2665	2665	2665	6
321	20240927	144900	165193100	2665	2665	2665	2665	109
322	20240927	144800	164902615	2665	2665	2665	2665	0
323	20240927	144700	164902615	2665	2670	2670	2665	25
324	20240927	144600	164835940	2670	2670	2670	2670	0
325	20240927	144500	164835940	2670	2670	2670	2670	0
326	20240927	144400	164835940	2670	2670	2670	2670	350
327	20240927	144300	163901440	2670	2670	2670	2670	0
328	20240927	144200	163901440	2670	2670	2670	2670	106
329	20240927	144100	163618420	2665	2665	2665	2665	4
330	20240927	144000	163607760	2660	2660	2660	2660	0
331	20240927	143900	163607760	2660	2670	2670	2660	10
332	20240927	143800	163581110	2670	2670	2670	2670	0
333	20240927	143700	163581110	2670	2670	2670	2670	10
334	20240927	143600	163554410	2660	2660	2660	2660	0
335	20240927	143500	163554410	2660	2660	2660	2660	0
336	20240927	143400	163554410	2660	2665	2665	2660	417
337	20240927	143300	162444930	2665	2665	2665	2665	10
338	20240927	143200	162418280	2665	2665	2665	2665	413
339	20240927	143100	161317635	2665	2665	2665	2665	23
340	20240927	143000	161256340	2670	2665	2670	2660	2226
341	20240927	142900	155324440	2670	2670	2670	2670	0
342	20240927	142800	155324440	2670	2670	2670	2670	0
343	20240927	142700	155324440	2670	2670	2670	2670	18
344	20240927	142600	155276380	2670	2670	2670	2670	18
345	20240927	142500	155228320	2670	2670	2670	2670	22
346	20240927	142400	155169580	2670	2670	2670	2670	18
347	20240927	142300	155121520	2670	2670	2670	2670	18
348	20240927	142200	155073460	2665	2670	2670	2665	158
349	20240927	142100	154652200	2670	2670	2670	2670	53
350	20240927	142000	154510690	2670	2670	2670	2670	0
351	20240927	141900	154510690	2670	2670	2670	2670	1
352	20240927	141800	154508020	2665	2665	2665	2665	0
353	20240927	141700	154508020	2665	2665	2665	2665	29
354	20240927	141600	154430735	2665	2660	2665	2660	24
355	20240927	141500	154366825	2660	2660	2665	2660	1023
356	20240927	141400	151644910	2665	2665	2665	2665	410
357	20240927	141300	150552260	2660	2655	2660	2655	935
358	20240927	141200	148066190	2660	2660	2660	2660	20
359	20240927	141100	148012990	2660	2655	2660	2655	219
360	20240927	141000	147430990	2655	2655	2655	2655	0
361	20240927	140900	147430990	2655	2655	2655	2655	272
362	20240927	140800	146708830	2660	2665	2665	2660	4655
363	20240927	140700	134318370	2665	2665	2665	2665	0
364	20240927	140600	134318370	2665	2665	2665	2665	0
365	20240927	140500	134318370	2665	2665	2665	2665	0
366	20240927	140400	134318370	2665	2665	2665	2665	4
367	20240927	140300	134307710	2670	2665	2670	2665	106
368	20240927	140200	134024715	2665	2665	2665	2665	0
369	20240927	140100	134024715	2665	2665	2665	2665	0
370	20240927	140000	134024715	2665	2675	2675	2665	995
371	20240927	135900	131369775	2670	2670	2670	2670	0
372	20240927	135800	131369775	2670	2670	2670	2670	55
373	20240927	135700	131222925	2670	2670	2670	2670	89
374	20240927	135600	130985295	2665	2665	2670	2665	3
375	20240927	135500	130977295	2670	2670	2670	2665	22
376	20240927	135400	130918560	2670	2665	2670	2665	408
377	20240927	135300	129831230	2660	2680	2680	2660	6192
378	20240927	135200	113296410	2680	2685	2685	2680	309
379	20240927	135100	112466790	2675	2685	2685	2675	1085
380	20240927	135000	109554415	2675	2675	2675	2675	2117
381	20240927	134900	103891440	2680	2680	2680	2680	0
382	20240927	134800	103891440	2680	2680	2680	2680	313
383	20240927	134700	103052600	2680	2685	2685	2680	133
384	20240927	134600	102695920	2685	2685	2685	2685	0
385	20240927	134500	102695920	2685	2685	2685	2685	6
386	20240927	134400	102679810	2685	2685	2685	2685	5
387	20240927	134300	102666385	2685	2685	2685	2685	1
388	20240927	134200	102663700	2685	2685	2685	2685	0
389	20240927	134100	102663700	2685	2685	2685	2685	10
390	20240927	134000	102636850	2680	2680	2680	2680	0
391	20240927	133900	102636850	2680	2680	2680	2680	354
392	20240927	133800	101688130	2680	2680	2680	2680	0
393	20240927	133700	101688130	2680	2680	2680	2680	0
394	20240927	133600	101688130	2680	2680	2680	2680	0
395	20240927	133500	101688130	2680	2680	2680	2680	0
396	20240927	133400	101688130	2680	2680	2680	2680	5
397	20240927	133300	101674730	2680	2680	2685	2680	124
398	20240927	133200	101342360	2685	2685	2685	2685	351
399	20240927	133100	100399925	2680	2685	2685	2680	3
400	20240927	133000	100391875	2685	2680	2685	2680	4
401	20240927	132900	100381145	2680	2685	2685	2680	100
402	20240927	132800	100112895	2685	2685	2685	2685	112
403	20240927	132700	99812175	2685	2685	2685	2685	11
404	20240927	132600	99782640	2680	2680	2680	2680	50
405	20240927	132500	99648640	2675	2680	2680	2675	122
406	20240927	132400	99322180	2680	2680	2680	2680	7
407	20240927	132300	99303420	2680	2680	2680	2680	2
408	20240927	132200	99298060	2675	2680	2680	2675	186
409	20240927	132100	98799895	2685	2685	2685	2685	8
410	20240927	132000	98778415	2685	2680	2685	2680	90
411	20240927	131900	98537210	2685	2685	2685	2685	40
412	20240927	131800	98429810	2680	2680	2680	2680	0
413	20240927	131700	98429810	2680	2680	2680	2680	0
414	20240927	131600	98429810	2680	2680	2680	2680	0
415	20240927	131500	98429810	2680	2680	2680	2680	61
416	20240927	131400	98266330	2680	2680	2680	2680	576
417	20240927	131300	96722650	2680	2685	2685	2680	652
418	20240927	131200	94972290	2680	2680	2680	2680	75
419	20240927	131100	94771290	2690	2690	2690	2690	0
420	20240927	131000	94771290	2690	2690	2690	2690	101
421	20240927	130900	94499600	2690	2690	2690	2690	0
422	20240927	130800	94499600	2690	2690	2690	2690	0
423	20240927	130700	94499600	2690	2690	2690	2690	0
424	20240927	130600	94499600	2690	2690	2690	2690	1
425	20240927	130500	94496910	2680	2680	2680	2680	10
426	20240927	130400	94470110	2680	2680	2680	2680	0
427	20240927	130300	94470110	2680	2680	2680	2680	107
428	20240927	130200	94183350	2685	2685	2685	2685	0
429	20240927	130100	94183350	2685	2685	2685	2685	0
430	20240927	130000	94183350	2685	2690	2690	2685	84
431	20240927	125900	93957790	2690	2690	2690	2690	0
432	20240927	125800	93957790	2690	2690	2690	2690	1
433	20240927	125700	93955100	2680	2680	2680	2680	0
434	20240927	125600	93955100	2680	2690	2690	2680	6804
435	20240927	125500	75660570	2695	2695	2695	2695	100
436	20240927	125400	75391070	2690	2690	2690	2690	0
437	20240927	125300	75391070	2690	2690	2690	2690	0
438	20240927	125200	75391070	2690	2690	2690	2690	0
439	20240927	125100	75391070	2690	2690	2690	2690	65
440	20240927	125000	75216220	2695	2695	2695	2695	1
441	20240927	124900	75213525	2690	2690	2690	2690	0
442	20240927	124800	75213525	2690	2690	2690	2690	1
443	20240927	124700	75210835	2695	2695	2695	2695	0
444	20240927	124600	75210835	2695	2695	2695	2695	2
445	20240927	124500	75205445	2690	2695	2695	2690	142
446	20240927	124400	74822855	2695	2695	2695	2695	49
447	20240927	124300	74690800	2700	2700	2700	2700	0
448	20240927	124200	74690800	2700	2695	2700	2695	3
449	20240927	124100	74682710	2690	2695	2695	2690	215
450	20240927	124000	74104345	2700	2700	2700	2700	0
451	20240927	123900	74104345	2700	2700	2700	2700	1
452	20240927	123800	74101645	2695	2695	2695	2695	0
453	20240927	123700	74101645	2695	2695	2695	2695	1
454	20240927	123600	74098950	2690	2690	2690	2690	0
455	20240927	123500	74098950	2690	2695	2695	2690	1748
456	20240927	123400	69388570	2695	2695	2695	2695	5
457	20240927	123300	69375095	2700	2700	2700	2700	0
458	20240927	123200	69375095	2700	2700	2700	2700	0
459	20240927	123100	69375095	2700	2700	2700	2700	34
460	20240927	123000	69283295	2700	2700	2700	2700	0
461	20240927	122900	69283295	2700	2700	2700	2700	11
462	20240927	122800	69253595	2700	2700	2700	2700	0
463	20240927	122700	69253595	2700	2700	2700	2700	0
464	20240927	122600	69253595	2700	2700	2700	2700	0
465	20240927	122500	69253595	2700	2700	2700	2700	0
466	20240927	122400	69253595	2700	2700	2700	2700	0
467	20240927	122300	69253595	2700	2700	2700	2700	0
468	20240927	122200	69253595	2700	2700	2700	2700	0
469	20240927	122100	69253595	2700	2700	2700	2700	0
470	20240927	122000	69253595	2700	2700	2700	2700	0
471	20240927	121900	69253595	2700	2700	2700	2700	0
472	20240927	121800	69253595	2700	2700	2700	2700	0
473	20240927	121700	69253595	2700	2700	2700	2700	0
474	20240927	121600	69253595	2700	2700	2700	2700	0
475	20240927	121500	69253595	2700	2700	2700	2700	5
476	20240927	121400	69240095	2700	2700	2700	2700	5
477	20240927	121300	69226595	2700	2700	2700	2700	0
478	20240927	121200	69226595	2700	2700	2700	2700	0
479	20240927	121100	69226595	2700	2700	2700	2700	100
480	20240927	121000	68956595	2700	2700	2700	2700	0
481	20240927	120900	68956595	2700	2700	2700	2700	1
482	20240927	120800	68953895	2690	2690	2690	2690	0
483	20240927	120700	68953895	2690	2690	2690	2690	0
484	20240927	120600	68953895	2690	2700	2700	2690	225
485	20240927	120500	68346595	2700	2700	2700	2700	0
486	20240927	120400	68346595	2700	2700	2700	2700	0
487	20240927	120300	68346595	2700	2700	2700	2700	0
488	20240927	120200	68346595	2700	2700	2700	2700	726
489	20240927	120100	66386395	2700	2700	2700	2700	0
490	20240927	120000	66386395	2700	2700	2700	2700	0
491	20240927	115900	66386395	2700	2695	2700	2695	2
492	20240927	115800	66381000	2690	2695	2695	2690	1228
493	20240927	115700	63071865	2700	2700	2700	2700	0
494	20240927	115600	63071865	2700	2700	2700	2700	0
495	20240927	115500	63071865	2700	2700	2700	2700	0
496	20240927	115400	63071865	2700	2700	2700	2700	0
497	20240927	115300	63071865	2700	2700	2700	2700	0
498	20240927	115200	63071865	2700	2700	2700	2700	0
499	20240927	115100	63071865	2700	2700	2700	2700	0
500	20240927	115000	63071865	2700	2700	2700	2700	0
501	20240927	114900	63071865	2700	2700	2700	2700	0
502	20240927	114800	63071865	2700	2700	2700	2700	0
503	20240927	114700	63071865	2700	2700	2700	2700	35
504	20240927	114600	62977365	2700	2700	2700	2700	50
505	20240927	114500	62842365	2700	2700	2700	2700	1
506	20240927	114400	62839665	2700	2700	2700	2700	1
507	20240927	114300	62836965	2690	2695	2695	2690	133
508	20240927	114200	62479185	2695	2695	2695	2695	3
509	20240927	114100	62471100	2700	2700	2700	2700	0
510	20240927	114000	62471100	2700	2690	2700	2690	134
511	20240927	113900	62110530	2700	2690	2700	2690	270
512	20240927	113800	61384220	2690	2690	2690	2690	0
513	20240927	113700	61384220	2690	2690	2690	2690	0
514	20240927	113600	61384220	2690	2690	2690	2690	2
515	20240927	113500	61378840	2695	2700	2700	2695	100
516	20240927	113400	61109090	2700	2695	2700	2695	5
517	20240927	113300	61095600	2690	2690	2690	2690	0
518	20240927	113200	61095600	2690	2695	2695	2690	1004
519	20240927	113100	58390095	2700	2700	2700	2700	0
520	20240927	113000	58390095	2700	2700	2700	2700	0
521	20240927	112900	58390095	2700	2700	2700	2700	0
522	20240927	112800	58390095	2700	2700	2700	2700	2
523	20240927	112700	58384695	2695	2695	2695	2695	0
524	20240927	112600	58384695	2695	2695	2695	2695	8
525	20240927	112500	58363135	2700	2700	2700	2700	5
526	20240927	112400	58349635	2700	2700	2700	2700	11
527	20240927	112300	58319935	2695	2695	2695	2695	0
528	20240927	112200	58319935	2695	2695	2695	2695	0
529	20240927	112100	58319935	2695	2695	2695	2695	0
530	20240927	112000	58319935	2695	2695	2695	2695	0
531	20240927	111900	58319935	2695	2700	2700	2695	3
532	20240927	111800	58311840	2695	2695	2695	2695	0
533	20240927	111700	58311840	2695	2695	2695	2695	0
534	20240927	111600	58311840	2695	2695	2695	2695	69
535	20240927	111500	58125885	2695	2695	2695	2695	0
536	20240927	111400	58125885	2695	2695	2695	2695	0
537	20240927	111300	58125885	2695	2695	2695	2695	7
538	20240927	111200	58107020	2700	2700	2700	2700	1
539	20240927	111100	58104320	2700	2695	2700	2695	488
540	20240927	111000	56789155	2695	2695	2695	2695	0
541	20240927	110900	56789155	2695	2695	2695	2695	0
542	20240927	110800	56789155	2695	2695	2695	2695	0
543	20240927	110700	56789155	2695	2695	2695	2695	0
544	20240927	110600	56789155	2695	2695	2695	2695	0
545	20240927	110500	56789155	2695	2695	2695	2695	0
546	20240927	110400	56789155	2695	2695	2695	2695	3
547	20240927	110300	56781070	2695	2700	2700	2695	63
548	20240927	110200	56611280	2705	2705	2705	2705	0
549	20240927	110100	56611280	2705	2695	2705	2695	268
550	20240927	110000	55887035	2695	2700	2700	2695	82
551	20240927	105900	55666040	2700	2705	2705	2690	2201
552	20240927	105800	49730010	2705	2705	2705	2705	38
553	20240927	105700	49627220	2705	2705	2705	2705	0
554	20240927	105600	49627220	2705	2705	2705	2705	0
555	20240927	105500	49627220	2705	2705	2705	2705	0
556	20240927	105400	49627220	2705	2705	2705	2705	0
557	20240927	105300	49627220	2705	2705	2705	2705	50
558	20240927	105200	49491970	2700	2700	2700	2700	0
559	20240927	105100	49491970	2700	2705	2705	2700	323
560	20240927	105000	48618365	2710	2710	2710	2710	6
561	20240927	104900	48602105	2710	2710	2710	2710	0
562	20240927	104800	48602105	2710	2700	2710	2700	144
563	20240927	104700	48212305	2710	2705	2710	2705	542
564	20240927	104600	46743685	2710	2705	2710	2700	26
565	20240927	104500	46673395	2700	2705	2705	2700	2
566	20240927	104400	46667990	2700	2700	2700	2700	22
567	20240927	104300	46608590	2700	2705	2705	2700	102
568	20240927	104200	46332690	2700	2705	2705	2700	25
569	20240927	104100	46265180	2705	2700	2705	2695	16
570	20240927	104000	46221980	2695	2700	2700	2695	11
571	20240927	103900	46192285	2695	2700	2700	2695	20
572	20240927	103800	46138290	2700	2700	2700	2700	0
573	20240927	103700	46138290	2700	2700	2700	2700	24
574	20240927	103600	46073490	2695	2705	2705	2695	4684
575	20240927	103500	33420045	2705	2705	2705	2705	124
576	20240927	103400	33084625	2710	2710	2710	2710	48
577	20240927	103300	32954545	2715	2715	2715	2715	0
578	20240927	103200	32954545	2715	2705	2715	2705	186
579	20240927	103100	32451090	2710	2710	2710	2710	48
580	20240927	103000	32321010	2710	2705	2710	2705	166
581	20240927	102900	31871820	2710	2710	2710	2710	8
582	20240927	102800	31850140	2710	2710	2710	2705	237
583	20240927	102700	31208015	2710	2710	2710	2710	1
584	20240927	102600	31205305	2710	2710	2710	2710	15
585	20240927	102500	31164655	2710	2710	2710	2710	44
586	20240927	102400	31045415	2715	2715	2715	2710	61
587	20240927	102300	30879805	2715	2715	2715	2715	0
588	20240927	102200	30879805	2715	2715	2715	2715	1
589	20240927	102100	30877090	2710	2710	2710	2710	19
590	20240927	102000	30825600	2710	2710	2710	2710	3
591	20240927	101900	30817470	2705	2705	2705	2705	10
592	20240927	101800	30790420	2715	2710	2715	2705	699
593	20240927	101700	28899110	2705	2705	2705	2705	86
594	20240927	101600	28666480	2715	2710	2715	2705	1065
595	20240927	101500	25780620	2715	2715	2715	2715	0
596	20240927	101400	25780620	2715	2710	2715	2710	19
597	20240927	101300	25729125	2705	2720	2720	2705	2305
598	20240927	101200	19483125	2710	2710	2710	2710	0
599	20240927	101100	19483125	2710	2710	2710	2710	0
600	20240927	101000	19483125	2710	2715	2715	2710	711
601	20240927	100900	17552955	2715	2715	2715	2715	0
602	20240927	100800	17552955	2715	2715	2715	2715	0
603	20240927	100700	17552955	2715	2715	2715	2715	0
604	20240927	100600	17552955	2715	2715	2715	2715	0
605	20240927	100500	17552955	2715	2715	2715	2715	0
606	20240927	100400	17552955	2715	2715	2715	2715	0
607	20240927	100300	17552955	2715	2715	2715	2715	0
608	20240927	100200	17552955	2715	2715	2715	2715	0
609	20240927	100100	17552955	2715	2715	2715	2715	2
610	20240927	100000	17547525	2715	2715	2715	2715	6
611	20240927	095900	17531235	2720	2720	2720	2720	0
612	20240927	095800	17531235	2720	2720	2720	2720	55
613	20240927	095700	17381635	2715	2715	2715	2715	4
614	20240927	095600	17370775	2715	2715	2720	2715	58
615	20240927	095500	17213060	2710	2710	2710	2710	30
616	20240927	095400	17131760	2710	2710	2710	2710	104
617	20240927	095300	16849920	2720	2710	2720	2710	51
618	20240927	095200	16711210	2710	2710	2710	2710	0
619	20240927	095100	16711210	2710	2710	2710	2710	0
620	20240927	095000	16711210	2710	2710	2710	2710	0
621	20240927	094900	16711210	2710	2710	2710	2710	2
622	20240927	094800	16705790	2715	2715	2715	2715	4
623	20240927	094700	16694930	2715	2715	2715	2715	3
624	20240927	094600	16686785	2720	2720	2720	2720	38
625	20240927	094500	16583425	2730	2725	2730	2725	80
626	20240927	094400	16365065	2715	2715	2715	2715	28
627	20240927	094300	16289045	2725	2725	2725	2725	61
628	20240927	094200	16122820	2720	2720	2720	2720	10
629	20240927	094100	16095620	2720	2720	2720	2720	1
630	20240927	094000	16092900	2715	2715	2715	2715	68
631	20240927	093900	15908280	2700	2705	2705	2700	60
632	20240927	093800	15746135	2715	2715	2715	2715	1
633	20240927	093700	15743420	2715	2715	2715	2710	168
634	20240927	093600	15287800	2705	2705	2705	2705	0
635	20240927	093500	15287800	2705	2720	2725	2705	1250
636	20240927	093400	11904365	2720	2720	2720	2710	3
637	20240927	093300	11896215	2720	2710	2720	2710	3
638	20240927	093200	11888065	2725	2725	2725	2725	16
639	20240927	093100	11844465	2725	2720	2725	2710	17
640	20240927	093000	11798350	2710	2720	2720	2710	50
641	20240927	092900	11662570	2720	2720	2720	2720	48
642	20240927	092800	11532010	2720	2720	2725	2720	32
643	20240927	092700	11444955	2725	2725	2725	2725	3
644	20240927	092600	11436780	2725	2725	2725	2725	0
645	20240927	092500	11436780	2725	2725	2725	2725	10
646	20240927	092400	11409530	2725	2725	2730	2725	7
647	20240927	092300	11390450	2730	2720	2730	2720	147
648	20240927	092200	10990415	2730	2725	2730	2725	711
649	20240927	092100	9049655	2725	2720	2725	2710	442
650	20240927	092000	7847850	2720	2720	2720	2720	1
651	20240927	091900	7845130	2710	2715	2720	2710	206
652	20240927	091800	7285210	2715	2705	2715	2705	536
653	20240927	091700	5835320	2700	2705	2705	2700	92
654	20240927	091600	5586700	2705	2705	2705	2700	576
655	20240927	091500	4029955	2705	2700	2705	2700	14
656	20240927	091400	3992105	2700	2705	2705	2700	361
657	20240927	091300	3015775	2715	2715	2715	2715	3
658	20240927	091200	3007630	2715	2720	2720	2715	161
659	20240927	091100	2569775	2725	2725	2725	2725	40
660	20240927	091000	2460775	2745	2745	2745	2745	0
661	20240927	090900	2460775	2745	2745	2745	2745	0
662	20240927	090800	2460775	2745	2730	2745	2730	47
663	20240927	090700	2332080	2735	2735	2735	2735	0
664	20240927	090600	2332080	2735	2735	2735	2735	2
665	20240927	090500	2326610	2745	2740	2755	2740	118
666	20240927	090400	2002550	2755	2740	2755	2740	2
667	20240927	090300	1997055	2750	2750	2750	2750	3
668	20240927	090200	1988805	2730	2740	2740	2730	71
669	20240927	090100	1794305	2740	2770	2775	2730	87
670	20240927	090000	1554180	2720	2760	2760	2705	568