KissMeData/100130/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200900	569379055	2985	2985	2985	2985	7520
3	20240924	200800	569379055	2985	2985	2985	2985	0
4	20240924	200700	569379055	2985	2985	2985	2985	0
5	20240924	200600	569379055	2985	2985	2985	2985	0
6	20240924	200500	569379055	2985	2985	2985	2985	0
7	20240924	200400	569379055	2985	2985	2985	2985	0
8	20240924	200300	569379055	2985	2985	2985	2985	0
9	20240924	200200	569379055	2985	2985	2985	2985	0
10	20240924	200100	569379055	2985	2985	2985	2985	0
11	20240924	200000	569379055	2985	2985	2985	2985	0
12	20240924	195900	569379055	2985	2985	2985	2985	0
13	20240924	195800	569379055	2985	2985	2985	2985	0
14	20240924	195700	569379055	2985	2985	2985	2985	0
15	20240924	195600	569379055	2985	2985	2985	2985	0
16	20240924	195500	569379055	2985	2985	2985	2985	0
17	20240924	195400	569379055	2985	2985	2985	2985	0
18	20240924	195300	569379055	2985	2985	2985	2985	0
19	20240924	195200	569379055	2985	2985	2985	2985	0
20	20240924	195100	569379055	2985	2985	2985	2985	0
21	20240924	195000	569379055	2985	2985	2985	2985	0
22	20240924	194900	569379055	2985	2985	2985	2985	0
23	20240924	194800	569379055	2985	2985	2985	2985	0
24	20240924	194700	569379055	2985	2985	2985	2985	0
25	20240924	194600	569379055	2985	2985	2985	2985	0
26	20240924	194500	569379055	2985	2985	2985	2985	0
27	20240924	194400	569379055	2985	2985	2985	2985	0
28	20240924	194300	569379055	2985	2985	2985	2985	0
29	20240924	194200	569379055	2985	2985	2985	2985	0
30	20240924	194100	569379055	2985	2985	2985	2985	0
31	20240924	194000	569379055	2985	2985	2985	2985	0
32	20240924	193900	569379055	2985	2985	2985	2985	7520
33	20240924	193800	569379055	2985	2985	2985	2985	0
34	20240924	193700	569379055	2985	2985	2985	2985	0
35	20240924	193600	569379055	2985	2985	2985	2985	0
36	20240924	193500	569379055	2985	2985	2985	2985	0
37	20240924	193400	569379055	2985	2985	2985	2985	0
38	20240924	193300	569379055	2985	2985	2985	2985	0
39	20240924	193200	569379055	2985	2985	2985	2985	0
40	20240924	193100	569379055	2985	2985	2985	2985	0
41	20240924	193000	569379055	2985	2985	2985	2985	0
42	20240924	192900	569379055	2985	2985	2985	2985	0
43	20240924	192800	569379055	2985	2985	2985	2985	0
44	20240924	192700	569379055	2985	2985	2985	2985	0
45	20240924	192600	569379055	2985	2985	2985	2985	0
46	20240924	192500	569379055	2985	2985	2985	2985	0
47	20240924	192400	569379055	2985	2985	2985	2985	0
48	20240924	192300	569379055	2985	2985	2985	2985	0
49	20240924	192200	569379055	2985	2985	2985	2985	0
50	20240924	192100	569379055	2985	2985	2985	2985	0
51	20240924	192000	569379055	2985	2985	2985	2985	0
52	20240924	191900	569379055	2985	2985	2985	2985	0
53	20240924	191800	569379055	2985	2985	2985	2985	0
54	20240924	191700	569379055	2985	2985	2985	2985	0
55	20240924	191600	569379055	2985	2985	2985	2985	0
56	20240924	191500	569379055	2985	2985	2985	2985	0
57	20240924	191400	569379055	2985	2985	2985	2985	0
58	20240924	191300	569379055	2985	2985	2985	2985	0
59	20240924	191200	569379055	2985	2985	2985	2985	0
60	20240924	191100	569379055	2985	2985	2985	2985	0
61	20240924	191000	569379055	2985	2985	2985	2985	0
62	20240924	190900	569379055	2985	2985	2985	2985	7520
63	20240924	190800	569379055	2985	2985	2985	2985	0
64	20240924	190700	569379055	2985	2985	2985	2985	0
65	20240924	190600	569379055	2985	2985	2985	2985	0
66	20240924	190500	569379055	2985	2985	2985	2985	0
67	20240924	190400	569379055	2985	2985	2985	2985	0
68	20240924	190300	569379055	2985	2985	2985	2985	0
69	20240924	190200	569379055	2985	2985	2985	2985	0
70	20240924	190100	569379055	2985	2985	2985	2985	0
71	20240924	190000	569379055	2985	2985	2985	2985	0
72	20240924	185900	569379055	2985	2985	2985	2985	0
73	20240924	185800	569379055	2985	2985	2985	2985	0
74	20240924	185700	569379055	2985	2985	2985	2985	0
75	20240924	185600	569379055	2985	2985	2985	2985	0
76	20240924	185500	569379055	2985	2985	2985	2985	0
77	20240924	185400	569379055	2985	2985	2985	2985	0
78	20240924	185300	569379055	2985	2985	2985	2985	0
79	20240924	185200	569379055	2985	2985	2985	2985	0
80	20240924	185100	569379055	2985	2985	2985	2985	0
81	20240924	185000	569379055	2985	2985	2985	2985	0
82	20240924	184900	569379055	2985	2985	2985	2985	0
83	20240924	184800	569379055	2985	2985	2985	2985	0
84	20240924	184700	569379055	2985	2985	2985	2985	0
85	20240924	184600	569379055	2985	2985	2985	2985	0
86	20240924	184500	569379055	2985	2985	2985	2985	0
87	20240924	184400	569379055	2985	2985	2985	2985	0
88	20240924	184300	569379055	2985	2985	2985	2985	0
89	20240924	184200	569379055	2985	2985	2985	2985	0
90	20240924	184100	569379055	2985	2985	2985	2985	0
91	20240924	184000	569379055	2985	2985	2985	2985	0
92	20240924	183900	569379055	2985	2985	2985	2985	7520
93	20240924	183800	569379055	2985	2985	2985	2985	0
94	20240924	183700	569379055	2985	2985	2985	2985	0
95	20240924	183600	569379055	2985	2985	2985	2985	0
96	20240924	183500	569379055	2985	2985	2985	2985	0
97	20240924	183400	569379055	2985	2985	2985	2985	0
98	20240924	183300	569379055	2985	2985	2985	2985	0
99	20240924	183200	569379055	2985	2985	2985	2985	0
100	20240924	183100	569379055	2985	2985	2985	2985	0
101	20240924	183000	569379055	2985	2985	2985	2985	0
102	20240924	182900	569379055	2985	2985	2985	2985	0
103	20240924	182800	569379055	2985	2985	2985	2985	0
104	20240924	182700	569379055	2985	2985	2985	2985	0
105	20240924	182600	569379055	2985	2985	2985	2985	0
106	20240924	182500	569379055	2985	2985	2985	2985	0
107	20240924	182400	569379055	2985	2985	2985	2985	0
108	20240924	182300	569379055	2985	2985	2985	2985	0
109	20240924	182200	569379055	2985	2985	2985	2985	0
110	20240924	182100	569379055	2985	2985	2985	2985	0
111	20240924	182000	569379055	2985	2985	2985	2985	0
112	20240924	181900	569379055	2985	2985	2985	2985	0
113	20240924	181800	569379055	2985	2985	2985	2985	0
114	20240924	181700	569379055	2985	2985	2985	2985	0
115	20240924	181600	569379055	2985	2985	2985	2985	0
116	20240924	181500	569379055	2985	2985	2985	2985	0
117	20240924	181400	569379055	2985	2985	2985	2985	0
118	20240924	181300	569379055	2985	2985	2985	2985	0
119	20240924	181200	569379055	2985	2985	2985	2985	0
120	20240924	181100	569379055	2985	2985	2985	2985	0
121	20240924	181000	569379055	2985	2985	2985	2985	0
122	20240924	180900	569379055	2985	2985	2985	2985	7520
123	20240924	180800	569379055	2985	2985	2985	2985	0
124	20240924	180700	569379055	2985	2985	2985	2985	0
125	20240924	180600	569379055	2985	2985	2985	2985	0
126	20240924	180500	569379055	2985	2985	2985	2985	0
127	20240924	180400	569379055	2985	2985	2985	2985	0
128	20240924	180300	569379055	2985	2985	2985	2985	0
129	20240924	180200	569379055	2985	2985	2985	2985	0
130	20240924	180100	569379055	2985	2985	2985	2985	0
131	20240924	180000	569379055	2985	2985	2985	2985	0
132	20240924	175900	569379055	2985	2985	2985	2985	0
133	20240924	175800	569379055	2985	2985	2985	2985	0
134	20240924	175700	569379055	2985	2985	2985	2985	0
135	20240924	175600	569379055	2985	2985	2985	2985	0
136	20240924	175500	569379055	2985	2985	2985	2985	0
137	20240924	175400	569379055	2985	2985	2985	2985	0
138	20240924	175300	569379055	2985	2985	2985	2985	0
139	20240924	175200	569379055	2985	2985	2985	2985	0
140	20240924	175100	569379055	2985	2985	2985	2985	0
141	20240924	175000	569379055	2985	2985	2985	2985	0
142	20240924	174900	569379055	2985	2985	2985	2985	0
143	20240924	174800	569379055	2985	2985	2985	2985	0
144	20240924	174700	569379055	2985	2985	2985	2985	0
145	20240924	174600	569379055	2985	2985	2985	2985	0
146	20240924	174500	569379055	2985	2985	2985	2985	0
147	20240924	174400	569379055	2985	2985	2985	2985	0
148	20240924	174300	569379055	2985	2985	2985	2985	0
149	20240924	174200	569379055	2985	2985	2985	2985	0
150	20240924	174100	569379055	2985	2985	2985	2985	0
151	20240924	174000	569379055	2985	2985	2985	2985	0
152	20240924	173900	569379055	2985	2985	2985	2985	7520
153	20240924	173800	569379055	2985	2985	2985	2985	0
154	20240924	173700	569379055	2985	2985	2985	2985	0
155	20240924	173600	569379055	2985	2985	2985	2985	0
156	20240924	173500	569379055	2985	2985	2985	2985	0
157	20240924	173400	569379055	2985	2985	2985	2985	0
158	20240924	173300	569379055	2985	2985	2985	2985	0
159	20240924	173200	569379055	2985	2985	2985	2985	0
160	20240924	173100	569379055	2985	2985	2985	2985	0
161	20240924	173000	569379055	2985	2985	2985	2985	0
162	20240924	172900	569379055	2985	2985	2985	2985	0
163	20240924	172800	569379055	2985	2985	2985	2985	0
164	20240924	172700	569379055	2985	2985	2985	2985	0
165	20240924	172600	569379055	2985	2985	2985	2985	0
166	20240924	172500	569379055	2985	2985	2985	2985	0
167	20240924	172400	569379055	2985	2985	2985	2985	0
168	20240924	172300	569379055	2985	2985	2985	2985	0
169	20240924	172200	569379055	2985	2985	2985	2985	0
170	20240924	172100	569379055	2985	2985	2985	2985	0
171	20240924	172000	569379055	2985	2985	2985	2985	0
172	20240924	171900	569379055	2985	2985	2985	2985	0
173	20240924	171800	569379055	2985	2985	2985	2985	0
174	20240924	171700	569379055	2985	2985	2985	2985	0
175	20240924	171600	569379055	2985	2985	2985	2985	0
176	20240924	171500	569379055	2985	2985	2985	2985	0
177	20240924	171400	569379055	2985	2985	2985	2985	0
178	20240924	171300	569379055	2985	2985	2985	2985	0
179	20240924	171200	569379055	2985	2985	2985	2985	0
180	20240924	171100	569379055	2985	2985	2985	2985	0
181	20240924	171000	569379055	2985	2985	2985	2985	0
182	20240924	170900	569379055	2985	2985	2985	2985	7520
183	20240924	170800	569379055	2985	2985	2985	2985	0
184	20240924	170700	569379055	2985	2985	2985	2985	0
185	20240924	170600	569379055	2985	2985	2985	2985	0
186	20240924	170500	569379055	2985	2985	2985	2985	0
187	20240924	170400	569379055	2985	2985	2985	2985	0
188	20240924	170300	569379055	2985	2985	2985	2985	0
189	20240924	170200	569379055	2985	2985	2985	2985	0
190	20240924	170100	569379055	2985	2985	2985	2985	0
191	20240924	170000	569379055	2985	2985	2985	2985	0
192	20240924	165900	569379055	2985	2985	2985	2985	0
193	20240924	165800	569379055	2985	2985	2985	2985	0
194	20240924	165700	569379055	2985	2985	2985	2985	0
195	20240924	165600	569379055	2985	2985	2985	2985	0
196	20240924	165500	569379055	2985	2985	2985	2985	0
197	20240924	165400	569379055	2985	2985	2985	2985	0
198	20240924	165300	569379055	2985	2985	2985	2985	0
199	20240924	165200	569379055	2985	2985	2985	2985	0
200	20240924	165100	569379055	2985	2985	2985	2985	0
201	20240924	165000	569379055	2985	2985	2985	2985	0
202	20240924	164900	569379055	2985	2985	2985	2985	0
203	20240924	164800	569379055	2985	2985	2985	2985	0
204	20240924	164700	569379055	2985	2985	2985	2985	0
205	20240924	164600	569379055	2985	2985	2985	2985	0
206	20240924	164500	569379055	2985	2985	2985	2985	0
207	20240924	164400	569379055	2985	2985	2985	2985	0
208	20240924	164300	569379055	2985	2985	2985	2985	0
209	20240924	164200	569379055	2985	2985	2985	2985	0
210	20240924	164100	569379055	2985	2985	2985	2985	0
211	20240924	164000	569379055	2985	2985	2985	2985	0
212	20240924	163900	569379055	2985	2985	2985	2985	7520
213	20240924	163800	569379055	2985	2985	2985	2985	0
214	20240924	163700	569379055	2985	2985	2985	2985	0
215	20240924	163600	569379055	2985	2985	2985	2985	0
216	20240924	163500	569379055	2985	2985	2985	2985	0
217	20240924	163400	569379055	2985	2985	2985	2985	0
218	20240924	163300	569379055	2985	2985	2985	2985	0
219	20240924	163200	569379055	2985	2985	2985	2985	0
220	20240924	163100	569379055	2985	2985	2985	2985	0
221	20240924	163000	569379055	2985	2985	2985	2985	0
222	20240924	162900	569379055	2985	2985	2985	2985	0
223	20240924	162800	569379055	2985	2985	2985	2985	0
224	20240924	162700	569379055	2985	2985	2985	2985	0
225	20240924	162600	569379055	2985	2985	2985	2985	0
226	20240924	162500	569379055	2985	2985	2985	2985	0
227	20240924	162400	569379055	2985	2985	2985	2985	0
228	20240924	162300	569379055	2985	2985	2985	2985	0
229	20240924	162200	569379055	2985	2985	2985	2985	0
230	20240924	162100	569379055	2985	2985	2985	2985	0
231	20240924	162000	569379055	2985	2985	2985	2985	0
232	20240924	161900	569379055	2985	2985	2985	2985	0
233	20240924	161800	569379055	2985	2985	2985	2985	0
234	20240924	161700	569379055	2985	2985	2985	2985	0
235	20240924	161600	569379055	2985	2985	2985	2985	0
236	20240924	161500	569379055	2985	2985	2985	2985	0
237	20240924	161400	569379055	2985	2985	2985	2985	0
238	20240924	161300	569379055	2985	2985	2985	2985	0
239	20240924	161200	569379055	2985	2985	2985	2985	0
240	20240924	161100	569379055	2985	2985	2985	2985	0
241	20240924	161000	569379055	2985	2985	2985	2985	0
242	20240924	160900	569379055	2985	2985	2985	2985	7520
243	20240924	160800	569379055	2985	2985	2985	2985	0
244	20240924	160700	569379055	2985	2985	2985	2985	0
245	20240924	160600	569379055	2985	2985	2985	2985	0
246	20240924	160500	569379055	2985	2985	2985	2985	0
247	20240924	160400	569379055	2985	2985	2985	2985	0
248	20240924	160300	569379055	2985	2985	2985	2985	0
249	20240924	160200	569379055	2985	2985	2985	2985	0
250	20240924	160100	569379055	2985	2985	2985	2985	0
251	20240924	160000	569379055	2985	2985	2985	2985	0
252	20240924	155900	569379055	2985	2985	2985	2985	0
253	20240924	155800	569379055	2985	2985	2985	2985	0
254	20240924	155700	569379055	2985	2985	2985	2985	0
255	20240924	155600	569379055	2985	2985	2985	2985	0
256	20240924	155500	569379055	2985	2985	2985	2985	0
257	20240924	155400	569379055	2985	2985	2985	2985	0
258	20240924	155300	569379055	2985	2985	2985	2985	0
259	20240924	155200	569379055	2985	2985	2985	2985	0
260	20240924	155100	569379055	2985	2985	2985	2985	0
261	20240924	155000	569379055	2985	2985	2985	2985	0
262	20240924	154900	569379055	2985	2985	2985	2985	0
263	20240924	154800	569379055	2985	2985	2985	2985	0
264	20240924	154700	569379055	2985	2985	2985	2985	0
265	20240924	154600	569379055	2985	2985	2985	2985	0
266	20240924	154500	569379055	2985	2985	2985	2985	0
267	20240924	154400	569379055	2985	2985	2985	2985	0
268	20240924	154300	569379055	2985	2985	2985	2985	0
269	20240924	154200	569379055	2985	2985	2985	2985	0
270	20240924	154100	569379055	2985	2985	2985	2985	0
271	20240924	154000	569379055	2985	2985	2985	2985	0
272	20240924	153900	569379055	2985	2985	2985	2985	7520
273	20240924	153800	569379055	2985	2985	2985	2985	0
274	20240924	153700	569379055	2985	2985	2985	2985	0
275	20240924	153600	569379055	2985	2985	2985	2985	0
276	20240924	153500	569379055	2985	2985	2985	2985	0
277	20240924	153400	569379055	2985	2985	2985	2985	0
278	20240924	153300	569379055	2985	2985	2985	2985	0
279	20240924	153200	569379055	2985	2985	2985	2985	0
280	20240924	153100	569379055	2985	2985	2985	2985	0
281	20240924	153000	569379055	2985	2985	2985	2985	7520
282	20240924	152900	546931855	2970	2970	2970	2970	0
283	20240924	152800	546931855	2970	2970	2970	2970	0
284	20240924	152700	546931855	2970	2970	2970	2970	0
285	20240924	152600	546931855	2970	2970	2970	2970	0
286	20240924	152500	546931855	2970	2970	2970	2970	0
287	20240924	152400	546931855	2970	2970	2970	2970	0
288	20240924	152300	546931855	2970	2970	2970	2970	0
289	20240924	152200	546931855	2970	2970	2970	2970	0
290	20240924	152100	546931855	2970	2970	2970	2970	0
291	20240924	152000	546931855	2970	2970	2970	2970	0
292	20240924	151900	546931855	2970	2965	2970	2965	149
293	20240924	151800	546489490	2970	2965	2970	2965	1063
294	20240924	151700	543337330	2970	2975	2975	2970	441
295	20240924	151600	542027510	2975	2975	2975	2975	17
296	20240924	151500	541976935	2965	2980	2980	2965	3404
297	20240924	151400	531868450	2980	2975	2980	2970	570
298	20240924	151300	530172150	2980	2980	2980	2980	20
299	20240924	151200	530112550	2980	2980	2980	2980	10
300	20240924	151100	530082750	2970	2970	2970	2970	220
301	20240924	151000	529429350	2970	2975	2975	2970	572
302	20240924	150900	527728265	2980	2980	2980	2980	23
303	20240924	150800	527659725	2980	2980	2980	2980	19
304	20240924	150700	527603105	2985	2985	2985	2985	14
305	20240924	150600	527561315	2985	2985	2985	2985	1
306	20240924	150500	527558330	2980	2975	2980	2975	433
307	20240924	150400	526270140	2985	2985	2985	2985	13
308	20240924	150300	526231335	2975	2975	2975	2975	3
309	20240924	150200	526222410	2985	2985	2985	2985	8
310	20240924	150100	526198530	2985	2970	2985	2970	508
311	20240924	150000	524689755	2965	2965	2965	2965	0
312	20240924	145900	524689755	2965	2965	2965	2965	21
313	20240924	145800	524627490	2985	2985	2985	2985	0
314	20240924	145700	524627490	2985	2985	2985	2985	0
315	20240924	145600	524627490	2985	2985	2985	2985	1
316	20240924	145500	524624505	2960	2970	2970	2960	500
317	20240924	145400	523141205	2980	2980	2980	2980	502
318	20240924	145300	521645245	2985	2985	2985	2985	166
319	20240924	145200	521149735	2985	2985	2985	2985	1
320	20240924	145100	521146750	2970	2980	2980	2970	4143
321	20240924	145000	508801220	2985	2985	2985	2985	8
322	20240924	144900	508777340	2985	2985	2985	2985	17
323	20240924	144800	508726595	2985	2980	2985	2980	609
324	20240924	144700	506911475	2985	2985	2985	2985	0
325	20240924	144600	506911475	2985	2985	2985	2985	10
326	20240924	144500	506881625	2985	2980	2985	2980	544
327	20240924	144400	505258785	2985	2985	2985	2985	126
328	20240924	144300	504882675	2985	2985	2985	2980	86
329	20240924	144200	504626005	2985	2985	2985	2985	8
330	20240924	144100	504602125	2985	2985	2985	2980	917
331	20240924	144000	501864965	2985	2985	2985	2985	293
332	20240924	143900	500990360	2980	2980	2980	2980	177
333	20240924	143800	500462900	2980	2975	2980	2975	2265
334	20240924	143700	493718545	2975	2970	2975	2970	99
335	20240924	143600	493424025	2970	2970	2970	2970	641
336	20240924	143500	491520255	2970	2970	2970	2970	431
337	20240924	143400	490240185	2970	2970	2970	2970	0
338	20240924	143300	490240185	2970	2970	2970	2970	1
339	20240924	143200	490237215	2960	2960	2960	2960	0
340	20240924	143100	490237215	2960	2960	2960	2960	134
341	20240924	143000	489840575	2960	2965	2965	2960	400
342	20240924	142900	488656285	2970	2970	2970	2970	0
343	20240924	142800	488656285	2970	2970	2970	2970	0
344	20240924	142700	488656285	2970	2960	2970	2960	6
345	20240924	142600	488638515	2960	2970	2970	2960	625
346	20240924	142500	486785975	2970	2970	2970	2970	0
347	20240924	142400	486785975	2970	2970	2970	2970	109
348	20240924	142300	486462245	2960	2960	2960	2960	0
349	20240924	142200	486462245	2960	2960	2960	2960	200
350	20240924	142100	485870245	2970	2960	2970	2960	2
351	20240924	142000	485864315	2960	2960	2960	2960	400
352	20240924	141900	484680315	2970	2970	2970	2970	17
353	20240924	141800	484629825	2970	2970	2970	2970	26
354	20240924	141700	484552605	2965	2965	2965	2965	0
355	20240924	141600	484552605	2965	2965	2965	2965	864
356	20240924	141500	481990845	2970	2970	2970	2970	20
357	20240924	141400	481931445	2970	2970	2970	2970	43
358	20240924	141300	481803735	2970	2970	2970	2970	53
359	20240924	141200	481646325	2970	2970	2970	2970	0
360	20240924	141100	481646325	2970	2970	2970	2970	53
361	20240924	141000	481488915	2970	2970	2970	2970	0
362	20240924	140900	481488915	2970	2970	2970	2970	0
363	20240924	140800	481488915	2970	2970	2970	2970	0
364	20240924	140700	481488915	2970	2970	2970	2970	0
365	20240924	140600	481488915	2970	2970	2970	2970	10
366	20240924	140500	481459215	2970	2970	2970	2970	0
367	20240924	140400	481459215	2970	2970	2970	2970	0
368	20240924	140300	481459215	2970	2970	2970	2970	0
369	20240924	140200	481459215	2970	2970	2970	2970	0
370	20240924	140100	481459215	2970	2970	2970	2970	10
371	20240924	140000	481429515	2970	2970	2970	2970	113
372	20240924	135900	481093905	2970	2970	2970	2970	0
373	20240924	135800	481093905	2970	2970	2970	2970	18
374	20240924	135700	481040445	2970	2970	2970	2970	10
375	20240924	135600	481010745	2970	2970	2970	2970	14
376	20240924	135500	480969165	2970	2965	2970	2965	1353
377	20240924	135400	476952470	2965	2965	2965	2965	15
378	20240924	135300	476907995	2965	2965	2965	2965	0
379	20240924	135200	476907995	2965	2965	2965	2965	0
380	20240924	135100	476907995	2965	2965	2965	2965	10
381	20240924	135000	476878345	2970	2970	2970	2970	300
382	20240924	134900	475987345	2965	2965	2965	2965	30
383	20240924	134800	475898395	2965	2965	2965	2965	0
384	20240924	134700	475898395	2965	2965	2965	2965	0
385	20240924	134600	475898395	2965	2965	2965	2965	0
386	20240924	134500	475898395	2965	2965	2965	2965	0
387	20240924	134400	475898395	2965	2965	2965	2965	35
388	20240924	134300	475794620	2960	2960	2960	2960	0
389	20240924	134200	475794620	2960	2960	2960	2960	0
390	20240924	134100	475794620	2960	2960	2960	2960	0
391	20240924	134000	475794620	2960	2960	2960	2960	0
392	20240924	133900	475794620	2960	2960	2960	2960	0
393	20240924	133800	475794620	2960	2960	2960	2960	8
394	20240924	133700	475770940	2960	2960	2960	2960	0
395	20240924	133600	475770940	2960	2960	2960	2960	0
396	20240924	133500	475770940	2960	2960	2960	2960	0
397	20240924	133400	475770940	2960	2960	2960	2960	0
398	20240924	133300	475770940	2960	2960	2960	2960	0
399	20240924	133200	475770940	2960	2960	2960	2960	50
400	20240924	133100	475622940	2960	2960	2960	2960	0
401	20240924	133000	475622940	2960	2960	2960	2960	0
402	20240924	132900	475622940	2960	2960	2960	2960	0
403	20240924	132800	475622940	2960	2960	2960	2960	393
404	20240924	132700	474459660	2960	2960	2960	2960	206
405	20240924	132600	473849900	2960	2960	2960	2960	0
406	20240924	132500	473849900	2960	2960	2960	2960	0
407	20240924	132400	473849900	2960	2965	2965	2960	2103
408	20240924	132300	467624375	2965	2965	2965	2965	35
409	20240924	132200	467520600	2965	2965	2965	2965	0
410	20240924	132100	467520600	2965	2965	2965	2965	166
411	20240924	132000	467028410	2965	2965	2965	2965	6
412	20240924	131900	467010620	2965	2965	2965	2965	177
413	20240924	131800	466485815	2970	2970	2970	2970	0
414	20240924	131700	466485815	2970	2970	2970	2970	0
415	20240924	131600	466485815	2970	2970	2970	2970	0
416	20240924	131500	466485815	2970	2970	2970	2970	4
417	20240924	131400	466473935	2970	2970	2970	2970	0
418	20240924	131300	466473935	2970	2970	2970	2970	135
419	20240924	131200	466072985	2970	2970	2970	2970	21
420	20240924	131100	466010615	2965	2965	2965	2965	0
421	20240924	131000	466010615	2965	2965	2965	2965	0
422	20240924	130900	466010615	2965	2965	2965	2965	0
423	20240924	130800	466010615	2965	2965	2965	2965	0
424	20240924	130700	466010615	2965	2965	2965	2965	0
425	20240924	130600	466010615	2965	2965	2965	2965	0
426	20240924	130500	466010615	2965	2965	2965	2965	100
427	20240924	130400	465714115	2965	2965	2965	2965	214
428	20240924	130300	465079605	2970	2970	2970	2970	235
429	20240924	130200	464381655	2970	2970	2970	2970	2
430	20240924	130100	464375715	2970	2965	2970	2965	102
431	20240924	130000	464073275	2970	2970	2970	2970	5
432	20240924	125900	464058425	2970	2970	2970	2970	100
433	20240924	125800	463761425	2970	2970	2970	2970	0
434	20240924	125700	463761425	2970	2970	2970	2970	2100
435	20240924	125600	457524425	2965	2965	2965	2965	0
436	20240924	125500	457524425	2965	2965	2965	2965	1
437	20240924	125400	457521460	2965	2965	2965	2965	0
438	20240924	125300	457521460	2965	2965	2965	2965	8
439	20240924	125200	457497740	2965	2960	2965	2960	79
440	20240924	125100	457263805	2965	2965	2965	2965	10
441	20240924	125000	457234155	2970	2970	2970	2970	15
442	20240924	124900	457189605	2965	2965	2965	2965	23
443	20240924	124800	457121410	2965	2965	2965	2965	0
444	20240924	124700	457121410	2965	2965	2965	2965	3
445	20240924	124600	457112515	2965	2970	2970	2965	5
446	20240924	124500	457097670	2965	2965	2965	2965	4
447	20240924	124400	457085810	2960	2960	2960	2960	0
448	20240924	124300	457085810	2960	2960	2960	2960	500
449	20240924	124200	455605810	2965	2965	2965	2965	0
450	20240924	124100	455605810	2965	2965	2965	2965	0
451	20240924	124000	455605810	2965	2965	2965	2965	10
452	20240924	123900	455576160	2965	2965	2965	2965	704
453	20240924	123800	453488800	2970	2960	2970	2960	12
454	20240924	123700	453453200	2970	2965	2970	2960	136
455	20240924	123600	453049915	2970	2970	2970	2970	0
456	20240924	123500	453049915	2970	2970	2970	2970	30
457	20240924	123400	452960815	2970	2970	2970	2970	3
458	20240924	123300	452951905	2975	2975	2975	2975	0
459	20240924	123200	452951905	2975	2970	2975	2970	6058
460	20240924	123100	434941235	2970	2970	2970	2970	5
461	20240924	123000	434926385	2970	2970	2970	2970	87
462	20240924	122900	434667995	2965	2965	2965	2965	100
463	20240924	122800	434371495	2970	2970	2970	2970	1705
464	20240924	122700	429307645	2965	2965	2965	2965	0
465	20240924	122600	429307645	2965	2965	2965	2965	0
466	20240924	122500	429307645	2965	2965	2965	2965	125
467	20240924	122400	428937020	2965	2965	2965	2965	10
468	20240924	122300	428907370	2960	2965	2965	2960	100
469	20240924	122200	428611120	2965	2965	2965	2965	69
470	20240924	122100	428406535	2965	2965	2965	2965	0
471	20240924	122000	428406535	2965	2965	2965	2965	68
472	20240924	121900	428204915	2960	2960	2960	2960	0
473	20240924	121800	428204915	2960	2960	2960	2960	401
474	20240924	121700	427017955	2960	2965	2965	2960	146
475	20240924	121600	426585675	2965	2965	2965	2965	0
476	20240924	121500	426585675	2965	2965	2965	2965	0
477	20240924	121400	426585675	2965	2965	2965	2965	0
478	20240924	121300	426585675	2965	2965	2965	2965	1233
479	20240924	121200	422929830	2960	2960	2960	2960	5
480	20240924	121100	422915030	2965	2965	2965	2965	5
481	20240924	121000	422900205	2960	2960	2960	2960	0
482	20240924	120900	422900205	2960	2960	2960	2960	0
483	20240924	120800	422900205	2960	2960	2960	2960	0
484	20240924	120700	422900205	2960	2960	2960	2960	300
485	20240924	120600	422012205	2960	2960	2960	2960	160
486	20240924	120500	421538605	2960	2960	2960	2960	0
487	20240924	120400	421538605	2960	2960	2960	2960	0
488	20240924	120300	421538605	2960	2960	2960	2960	130
489	20240924	120200	421153805	2960	2960	2960	2960	0
490	20240924	120100	421153805	2960	2960	2960	2960	0
491	20240924	120000	421153805	2960	2960	2960	2960	10
492	20240924	115900	421124205	2960	2960	2960	2960	1017
493	20240924	115800	418113885	2960	2960	2960	2960	0
494	20240924	115700	418113885	2960	2960	2960	2960	10
495	20240924	115600	418084285	2960	2960	2960	2960	1
496	20240924	115500	418081325	2960	2960	2960	2960	0
497	20240924	115400	418081325	2960	2960	2960	2960	0
498	20240924	115300	418081325	2960	2960	2960	2960	114
499	20240924	115200	417743885	2960	2960	2960	2960	0
500	20240924	115100	417743885	2960	2960	2960	2960	0
501	20240924	115000	417743885	2960	2960	2960	2960	0
502	20240924	114900	417743885	2960	2960	2960	2960	0
503	20240924	114800	417743885	2960	2960	2960	2960	7
504	20240924	114700	417723165	2960	2960	2960	2960	1
505	20240924	114600	417720205	2955	2955	2955	2955	0
506	20240924	114500	417720205	2955	2955	2955	2955	18
507	20240924	114400	417667015	2955	2955	2955	2955	40
508	20240924	114300	417548815	2960	2960	2960	2960	117
509	20240924	114200	417202495	2960	2960	2960	2960	303
510	20240924	114100	416305615	2960	2960	2960	2960	209
511	20240924	114000	415686975	2960	2960	2960	2960	0
512	20240924	113900	415686975	2960	2960	2960	2960	0
513	20240924	113800	415686975	2960	2960	2960	2960	756
514	20240924	113700	413449215	2955	2955	2955	2955	5196
515	20240924	113600	398095035	2950	2950	2950	2950	239
516	20240924	113500	397389985	2955	2955	2955	2955	0
517	20240924	113400	397389985	2955	2955	2955	2955	0
518	20240924	113300	397389985	2955	2955	2955	2955	0
519	20240924	113200	397389985	2955	2955	2955	2955	0
520	20240924	113100	397389985	2955	2955	2955	2955	50
521	20240924	113000	397242235	2950	2950	2950	2950	771
522	20240924	112900	394967785	2950	2950	2950	2950	0
523	20240924	112800	394967785	2950	2950	2950	2950	0
524	20240924	112700	394967785	2950	2950	2950	2950	1
525	20240924	112600	394964835	2945	2945	2945	2945	0
526	20240924	112500	394964835	2945	2945	2945	2945	0
527	20240924	112400	394964835	2945	2945	2945	2945	662
528	20240924	112300	393015245	2940	2940	2940	2940	0
529	20240924	112200	393015245	2940	2940	2940	2940	174
530	20240924	112100	392503685	2940	2940	2940	2940	0
531	20240924	112000	392503685	2940	2940	2940	2940	0
532	20240924	111900	392503685	2940	2940	2940	2940	3
533	20240924	111800	392494865	2940	2940	2940	2940	55
534	20240924	111700	392333165	2940	2940	2940	2940	0
535	20240924	111600	392333165	2940	2940	2940	2940	55
536	20240924	111500	392171465	2940	2940	2940	2940	0
537	20240924	111400	392171465	2940	2940	2940	2940	0
538	20240924	111300	392171465	2940	2940	2940	2940	0
539	20240924	111200	392171465	2940	2940	2940	2940	100
540	20240924	111100	391877465	2945	2945	2945	2945	64
541	20240924	111000	391688985	2945	2945	2945	2945	0
542	20240924	110900	391688985	2945	2945	2945	2945	134
543	20240924	110800	391294355	2945	2945	2945	2945	5
544	20240924	110700	391279630	2945	2945	2945	2945	88
545	20240924	110600	391020470	2945	2945	2945	2945	0
546	20240924	110500	391020470	2945	2945	2945	2945	78
547	20240924	110400	390790760	2945	2945	2945	2945	136
548	20240924	110300	390390240	2945	2945	2945	2945	28
549	20240924	110200	390307780	2945	2945	2945	2945	1
550	20240924	110100	390304835	2945	2945	2945	2945	0
551	20240924	110000	390304835	2945	2935	2945	2935	676
552	20240924	105900	388320755	2935	2940	2940	2935	750
553	20240924	105800	386117910	2940	2940	2940	2940	180
554	20240924	105700	385588710	2940	2940	2940	2940	29
555	20240924	105600	385503450	2940	2940	2940	2940	100
556	20240924	105500	385209450	2935	2940	2940	2935	842
557	20240924	105400	382734970	2940	2940	2940	2940	5485
558	20240924	105300	366609070	2940	2950	2950	2940	6301
559	20240924	105200	348078370	2950	2950	2950	2950	0
560	20240924	105100	348078370	2950	2950	2950	2950	43
561	20240924	105000	347951520	2950	2950	2950	2950	0
562	20240924	104900	347951520	2950	2950	2950	2950	0
563	20240924	104800	347951520	2950	2950	2950	2950	0
564	20240924	104700	347951520	2950	2950	2950	2950	27
565	20240924	104600	347871870	2950	2950	2950	2950	35
566	20240924	104500	347768620	2950	2950	2950	2950	285
567	20240924	104400	346927870	2950	2950	2950	2950	100
568	20240924	104300	346632870	2950	2950	2950	2950	100
569	20240924	104200	346337870	2955	2955	2955	2955	0
570	20240924	104100	346337870	2955	2955	2955	2955	20
571	20240924	104000	346278770	2950	2950	2950	2950	200
572	20240924	103900	345688770	2950	2950	2950	2950	0
573	20240924	103800	345688770	2950	2950	2950	2950	50
574	20240924	103700	345541270	2955	2955	2955	2955	206
575	20240924	103600	344932540	2950	2950	2950	2950	10
576	20240924	103500	344903040	2950	2955	2955	2950	425
577	20240924	103400	343648165	2955	2955	2955	2955	0
578	20240924	103300	343648165	2955	2955	2955	2955	0
579	20240924	103200	343648165	2955	2955	2955	2955	0
580	20240924	103100	343648165	2955	2955	2955	2955	0
581	20240924	103000	343648165	2955	2955	2955	2955	0
582	20240924	102900	343648165	2955	2955	2955	2955	32
583	20240924	102800	343553605	2955	2955	2955	2955	0
584	20240924	102700	343553605	2955	2955	2955	2955	20
585	20240924	102600	343494505	2950	2950	2950	2950	0
586	20240924	102500	343494505	2950	2950	2950	2950	0
587	20240924	102400	343494505	2950	2950	2950	2950	6
588	20240924	102300	343476805	2955	2950	2955	2950	2786
589	20240924	102200	335251985	2950	2960	2960	2950	3000
590	20240924	102100	326386190	2970	2970	2970	2970	0
591	20240924	102000	326386190	2970	2970	2970	2970	0
592	20240924	101900	326386190	2970	2970	2970	2970	20
593	20240924	101800	326326790	2970	2970	2970	2970	8
594	20240924	101700	326303030	2975	2975	2975	2975	40
595	20240924	101600	326184030	2960	2960	2960	2960	5
596	20240924	101500	326169230	2960	2965	2965	2960	3630
597	20240924	101400	315421390	2965	2970	2970	2965	30
598	20240924	101300	315332360	2975	2975	2975	2975	0
599	20240924	101200	315332360	2975	2975	2975	2975	0
600	20240924	101100	315332360	2975	2975	2975	2975	28
601	20240924	101000	315249060	2970	2980	2980	2970	326
602	20240924	100900	314279610	2980	2980	2980	2980	0
603	20240924	100800	314279610	2980	2980	2980	2980	0
604	20240924	100700	314279610	2980	2970	2980	2970	366
605	20240924	100600	313190805	2965	2965	2965	2965	0
606	20240924	100500	313190805	2965	2980	2980	2965	782
607	20240924	100400	310863990	2980	2975	2980	2975	501
608	20240924	100300	309373510	2975	2975	2975	2975	5
609	20240924	100200	309358635	2975	2975	2975	2975	0
610	20240924	100100	309358635	2975	2970	2975	2955	1464
611	20240924	100000	305022265	2970	2970	2970	2970	8
612	20240924	095900	304998505	2965	2965	2965	2965	663
613	20240924	095800	303032710	2965	2965	2965	2965	34
614	20240924	095700	302931900	2965	2965	2965	2965	10
615	20240924	095600	302902250	2970	2965	2970	2960	1168
616	20240924	095500	299444920	2970	2965	2970	2965	1403
617	20240924	095400	295284525	2965	2965	2965	2965	393
618	20240924	095300	294119280	2965	2965	2965	2965	2
619	20240924	095200	294113350	2970	2970	2970	2970	23
620	20240924	095100	294045040	2970	2970	2970	2970	105
621	20240924	095000	293733190	2965	2970	2970	2965	1508
622	20240924	094900	289256010	2970	2975	2975	2970	264
623	20240924	094800	288470620	2970	2975	2975	2970	281
624	20240924	094700	287634735	2975	2975	2975	2975	307
625	20240924	094600	286721410	2975	2975	2975	2975	2050
626	20240924	094500	280622660	2980	2980	2980	2980	2139
627	20240924	094400	274248440	2980	2985	2985	2975	803
628	20240924	094300	271855315	2980	2985	2985	2980	615
629	20240924	094200	270022610	2985	2985	2985	2985	76
630	20240924	094100	269795750	2985	2985	2985	2985	0
631	20240924	094000	269795750	2985	2985	2985	2985	30
632	20240924	093900	269706200	2980	2985	2985	2980	553
633	20240924	093800	268057995	2985	2980	2985	2980	59
634	20240924	093700	267882140	2985	2985	2985	2985	338
635	20240924	093600	266873210	2990	2995	2995	2990	1508
636	20240924	093500	262357990	2995	2995	3000	2995	2013
637	20240924	093400	256324990	2985	3000	3000	2985	379
638	20240924	093300	255188740	2980	2995	3000	2980	1643
639	20240924	093200	250263045	3000	2995	3000	2990	14003
640	20240924	093100	208279385	2980	2990	2995	2980	2226
641	20240924	093000	201625075	2990	2990	2995	2990	497
642	20240924	092900	200138980	2995	2985	2995	2985	3216
643	20240924	092800	190518030	2985	2985	2990	2975	504
644	20240924	092700	189016580	2990	2985	2990	2975	674
645	20240924	092600	187007415	2985	2995	2995	2985	790
646	20240924	092500	184648715	3000	2995	3000	2995	2566
647	20240924	092400	176952985	2995	2995	2995	2990	959
648	20240924	092300	174081325	2995	2975	3000	2970	8776
649	20240924	092200	147802665	2975	2960	2975	2960	5277
650	20240924	092100	132130730	2960	2960	2960	2955	611
651	20240924	092000	130323935	2960	2975	2975	2960	2772
652	20240924	091900	122086605	2980	2975	2980	2975	540
653	20240924	091800	120480060	2975	2980	2980	2975	537
654	20240924	091700	118881655	2980	2980	2980	2980	360
655	20240924	091600	117808855	2980	2980	2980	2975	546
656	20240924	091500	116181780	2985	2980	2990	2980	132
657	20240924	091400	115788315	2990	2980	2990	2980	3701
658	20240924	091300	104738380	2980	2980	2980	2980	480
659	20240924	091200	103307980	2975	2985	2985	2975	685
660	20240924	091100	101266270	2985	2990	3000	2985	3179
661	20240924	091000	91748595	2990	2980	2990	2970	5983
662	20240924	090900	73934010	2975	2975	2980	2975	1191
663	20240924	090800	70390310	2975	2960	2975	2960	7033
664	20240924	090700	49518575	2955	2965	2965	2940	2798
665	20240924	090600	41224020	2965	2945	2965	2940	8004
666	20240924	090500	17593980	2940	2950	2950	2940	1681
667	20240924	090400	12644155	2950	2935	2950	2935	957
668	20240924	090300	9831305	2935	2920	2940	2900	2074
669	20240924	090200	3761950	2920	2900	2920	2900	411
670	20240924	090100	2568365	2900	2910	2910	2900	120
671	20240924	090000	2220195	2910	2900	2910	2900	765