KissMeData/100130/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200900	473526030	2935	2935	2935	2935	5150
3	20240925	200800	473526030	2935	2935	2935	2935	0
4	20240925	200700	473526030	2935	2935	2935	2935	0
5	20240925	200600	473526030	2935	2935	2935	2935	0
6	20240925	200500	473526030	2935	2935	2935	2935	0
7	20240925	200400	473526030	2935	2935	2935	2935	0
8	20240925	200300	473526030	2935	2935	2935	2935	0
9	20240925	200200	473526030	2935	2935	2935	2935	0
10	20240925	200100	473526030	2935	2935	2935	2935	0
11	20240925	200000	473526030	2935	2935	2935	2935	0
12	20240925	195900	473526030	2935	2935	2935	2935	0
13	20240925	195800	473526030	2935	2935	2935	2935	0
14	20240925	195700	473526030	2935	2935	2935	2935	0
15	20240925	195600	473526030	2935	2935	2935	2935	0
16	20240925	195500	473526030	2935	2935	2935	2935	0
17	20240925	195400	473526030	2935	2935	2935	2935	0
18	20240925	195300	473526030	2935	2935	2935	2935	0
19	20240925	195200	473526030	2935	2935	2935	2935	0
20	20240925	195100	473526030	2935	2935	2935	2935	0
21	20240925	195000	473526030	2935	2935	2935	2935	0
22	20240925	194900	473526030	2935	2935	2935	2935	0
23	20240925	194800	473526030	2935	2935	2935	2935	0
24	20240925	194700	473526030	2935	2935	2935	2935	0
25	20240925	194600	473526030	2935	2935	2935	2935	0
26	20240925	194500	473526030	2935	2935	2935	2935	0
27	20240925	194400	473526030	2935	2935	2935	2935	0
28	20240925	194300	473526030	2935	2935	2935	2935	0
29	20240925	194200	473526030	2935	2935	2935	2935	0
30	20240925	194100	473526030	2935	2935	2935	2935	0
31	20240925	194000	473526030	2935	2935	2935	2935	0
32	20240925	193900	473526030	2935	2935	2935	2935	5150
33	20240925	193800	473526030	2935	2935	2935	2935	0
34	20240925	193700	473526030	2935	2935	2935	2935	0
35	20240925	193600	473526030	2935	2935	2935	2935	0
36	20240925	193500	473526030	2935	2935	2935	2935	0
37	20240925	193400	473526030	2935	2935	2935	2935	0
38	20240925	193300	473526030	2935	2935	2935	2935	0
39	20240925	193200	473526030	2935	2935	2935	2935	0
40	20240925	193100	473526030	2935	2935	2935	2935	0
41	20240925	193000	473526030	2935	2935	2935	2935	0
42	20240925	192900	473526030	2935	2935	2935	2935	0
43	20240925	192800	473526030	2935	2935	2935	2935	0
44	20240925	192700	473526030	2935	2935	2935	2935	0
45	20240925	192600	473526030	2935	2935	2935	2935	0
46	20240925	192500	473526030	2935	2935	2935	2935	0
47	20240925	192400	473526030	2935	2935	2935	2935	0
48	20240925	192300	473526030	2935	2935	2935	2935	0
49	20240925	192200	473526030	2935	2935	2935	2935	0
50	20240925	192100	473526030	2935	2935	2935	2935	0
51	20240925	192000	473526030	2935	2935	2935	2935	0
52	20240925	191900	473526030	2935	2935	2935	2935	0
53	20240925	191800	473526030	2935	2935	2935	2935	0
54	20240925	191700	473526030	2935	2935	2935	2935	0
55	20240925	191600	473526030	2935	2935	2935	2935	0
56	20240925	191500	473526030	2935	2935	2935	2935	0
57	20240925	191400	473526030	2935	2935	2935	2935	0
58	20240925	191300	473526030	2935	2935	2935	2935	0
59	20240925	191200	473526030	2935	2935	2935	2935	0
60	20240925	191100	473526030	2935	2935	2935	2935	0
61	20240925	191000	473526030	2935	2935	2935	2935	0
62	20240925	190900	473526030	2935	2935	2935	2935	5150
63	20240925	190800	473526030	2935	2935	2935	2935	0
64	20240925	190700	473526030	2935	2935	2935	2935	0
65	20240925	190600	473526030	2935	2935	2935	2935	0
66	20240925	190500	473526030	2935	2935	2935	2935	0
67	20240925	190400	473526030	2935	2935	2935	2935	0
68	20240925	190300	473526030	2935	2935	2935	2935	0
69	20240925	190200	473526030	2935	2935	2935	2935	0
70	20240925	190100	473526030	2935	2935	2935	2935	0
71	20240925	190000	473526030	2935	2935	2935	2935	0
72	20240925	185900	473526030	2935	2935	2935	2935	0
73	20240925	185800	473526030	2935	2935	2935	2935	0
74	20240925	185700	473526030	2935	2935	2935	2935	0
75	20240925	185600	473526030	2935	2935	2935	2935	0
76	20240925	185500	473526030	2935	2935	2935	2935	0
77	20240925	185400	473526030	2935	2935	2935	2935	0
78	20240925	185300	473526030	2935	2935	2935	2935	0
79	20240925	185200	473526030	2935	2935	2935	2935	0
80	20240925	185100	473526030	2935	2935	2935	2935	0
81	20240925	185000	473526030	2935	2935	2935	2935	0
82	20240925	184900	473526030	2935	2935	2935	2935	0
83	20240925	184800	473526030	2935	2935	2935	2935	0
84	20240925	184700	473526030	2935	2935	2935	2935	0
85	20240925	184600	473526030	2935	2935	2935	2935	0
86	20240925	184500	473526030	2935	2935	2935	2935	0
87	20240925	184400	473526030	2935	2935	2935	2935	0
88	20240925	184300	473526030	2935	2935	2935	2935	0
89	20240925	184200	473526030	2935	2935	2935	2935	0
90	20240925	184100	473526030	2935	2935	2935	2935	0
91	20240925	184000	473526030	2935	2935	2935	2935	0
92	20240925	183900	473526030	2935	2935	2935	2935	5150
93	20240925	183800	473526030	2935	2935	2935	2935	0
94	20240925	183700	473526030	2935	2935	2935	2935	0
95	20240925	183600	473526030	2935	2935	2935	2935	0
96	20240925	183500	473526030	2935	2935	2935	2935	0
97	20240925	183400	473526030	2935	2935	2935	2935	0
98	20240925	183300	473526030	2935	2935	2935	2935	0
99	20240925	183200	473526030	2935	2935	2935	2935	0
100	20240925	183100	473526030	2935	2935	2935	2935	0
101	20240925	183000	473526030	2935	2935	2935	2935	0
102	20240925	182900	473526030	2935	2935	2935	2935	0
103	20240925	182800	473526030	2935	2935	2935	2935	0
104	20240925	182700	473526030	2935	2935	2935	2935	0
105	20240925	182600	473526030	2935	2935	2935	2935	0
106	20240925	182500	473526030	2935	2935	2935	2935	0
107	20240925	182400	473526030	2935	2935	2935	2935	0
108	20240925	182300	473526030	2935	2935	2935	2935	0
109	20240925	182200	473526030	2935	2935	2935	2935	0
110	20240925	182100	473526030	2935	2935	2935	2935	0
111	20240925	182000	473526030	2935	2935	2935	2935	0
112	20240925	181900	473526030	2935	2935	2935	2935	0
113	20240925	181800	473526030	2935	2935	2935	2935	0
114	20240925	181700	473526030	2935	2935	2935	2935	0
115	20240925	181600	473526030	2935	2935	2935	2935	0
116	20240925	181500	473526030	2935	2935	2935	2935	0
117	20240925	181400	473526030	2935	2935	2935	2935	0
118	20240925	181300	473526030	2935	2935	2935	2935	0
119	20240925	181200	473526030	2935	2935	2935	2935	0
120	20240925	181100	473526030	2935	2935	2935	2935	0
121	20240925	181000	473526030	2935	2935	2935	2935	0
122	20240925	180900	473526030	2935	2935	2935	2935	5150
123	20240925	180800	473526030	2935	2935	2935	2935	0
124	20240925	180700	473526030	2935	2935	2935	2935	0
125	20240925	180600	473526030	2935	2935	2935	2935	0
126	20240925	180500	473526030	2935	2935	2935	2935	0
127	20240925	180400	473526030	2935	2935	2935	2935	0
128	20240925	180300	473526030	2935	2935	2935	2935	0
129	20240925	180200	473526030	2935	2935	2935	2935	0
130	20240925	180100	473526030	2935	2935	2935	2935	0
131	20240925	180000	473526030	2935	2935	2935	2935	0
132	20240925	175900	473526030	2935	2935	2935	2935	0
133	20240925	175800	473526030	2935	2935	2935	2935	0
134	20240925	175700	473526030	2935	2935	2935	2935	0
135	20240925	175600	473526030	2935	2935	2935	2935	0
136	20240925	175500	473526030	2935	2935	2935	2935	0
137	20240925	175400	473526030	2935	2935	2935	2935	0
138	20240925	175300	473526030	2935	2935	2935	2935	0
139	20240925	175200	473526030	2935	2935	2935	2935	0
140	20240925	175100	473526030	2935	2935	2935	2935	0
141	20240925	175000	473526030	2935	2935	2935	2935	0
142	20240925	174900	473526030	2935	2935	2935	2935	0
143	20240925	174800	473526030	2935	2935	2935	2935	0
144	20240925	174700	473526030	2935	2935	2935	2935	0
145	20240925	174600	473526030	2935	2935	2935	2935	0
146	20240925	174500	473526030	2935	2935	2935	2935	0
147	20240925	174400	473526030	2935	2935	2935	2935	0
148	20240925	174300	473526030	2935	2935	2935	2935	0
149	20240925	174200	473526030	2935	2935	2935	2935	0
150	20240925	174100	473526030	2935	2935	2935	2935	0
151	20240925	174000	473526030	2935	2935	2935	2935	0
152	20240925	173900	473526030	2935	2935	2935	2935	5150
153	20240925	173800	473526030	2935	2935	2935	2935	0
154	20240925	173700	473526030	2935	2935	2935	2935	0
155	20240925	173600	473526030	2935	2935	2935	2935	0
156	20240925	173500	473526030	2935	2935	2935	2935	0
157	20240925	173400	473526030	2935	2935	2935	2935	0
158	20240925	173300	473526030	2935	2935	2935	2935	0
159	20240925	173200	473526030	2935	2935	2935	2935	0
160	20240925	173100	473526030	2935	2935	2935	2935	0
161	20240925	173000	473526030	2935	2935	2935	2935	0
162	20240925	172900	473526030	2935	2935	2935	2935	0
163	20240925	172800	473526030	2935	2935	2935	2935	0
164	20240925	172700	473526030	2935	2935	2935	2935	0
165	20240925	172600	473526030	2935	2935	2935	2935	0
166	20240925	172500	473526030	2935	2935	2935	2935	0
167	20240925	172400	473526030	2935	2935	2935	2935	0
168	20240925	172300	473526030	2935	2935	2935	2935	0
169	20240925	172200	473526030	2935	2935	2935	2935	0
170	20240925	172100	473526030	2935	2935	2935	2935	0
171	20240925	172000	473526030	2935	2935	2935	2935	0
172	20240925	171900	473526030	2935	2935	2935	2935	0
173	20240925	171800	473526030	2935	2935	2935	2935	0
174	20240925	171700	473526030	2935	2935	2935	2935	0
175	20240925	171600	473526030	2935	2935	2935	2935	0
176	20240925	171500	473526030	2935	2935	2935	2935	0
177	20240925	171400	473526030	2935	2935	2935	2935	0
178	20240925	171300	473526030	2935	2935	2935	2935	0
179	20240925	171200	473526030	2935	2935	2935	2935	0
180	20240925	171100	473526030	2935	2935	2935	2935	0
181	20240925	171000	473526030	2935	2935	2935	2935	0
182	20240925	170900	473526030	2935	2935	2935	2935	5150
183	20240925	170800	473526030	2935	2935	2935	2935	0
184	20240925	170700	473526030	2935	2935	2935	2935	0
185	20240925	170600	473526030	2935	2935	2935	2935	0
186	20240925	170500	473526030	2935	2935	2935	2935	0
187	20240925	170400	473526030	2935	2935	2935	2935	0
188	20240925	170300	473526030	2935	2935	2935	2935	0
189	20240925	170200	473526030	2935	2935	2935	2935	0
190	20240925	170100	473526030	2935	2935	2935	2935	0
191	20240925	170000	473526030	2935	2935	2935	2935	0
192	20240925	165900	473526030	2935	2935	2935	2935	0
193	20240925	165800	473526030	2935	2935	2935	2935	0
194	20240925	165700	473526030	2935	2935	2935	2935	0
195	20240925	165600	473526030	2935	2935	2935	2935	0
196	20240925	165500	473526030	2935	2935	2935	2935	0
197	20240925	165400	473526030	2935	2935	2935	2935	0
198	20240925	165300	473526030	2935	2935	2935	2935	0
199	20240925	165200	473526030	2935	2935	2935	2935	0
200	20240925	165100	473526030	2935	2935	2935	2935	0
201	20240925	165000	473526030	2935	2935	2935	2935	0
202	20240925	164900	473526030	2935	2935	2935	2935	0
203	20240925	164800	473526030	2935	2935	2935	2935	0
204	20240925	164700	473526030	2935	2935	2935	2935	0
205	20240925	164600	473526030	2935	2935	2935	2935	0
206	20240925	164500	473526030	2935	2935	2935	2935	0
207	20240925	164400	473526030	2935	2935	2935	2935	0
208	20240925	164300	473526030	2935	2935	2935	2935	0
209	20240925	164200	473526030	2935	2935	2935	2935	0
210	20240925	164100	473526030	2935	2935	2935	2935	0
211	20240925	164000	473526030	2935	2935	2935	2935	0
212	20240925	163900	473526030	2935	2935	2935	2935	5150
213	20240925	163800	473526030	2935	2935	2935	2935	0
214	20240925	163700	473526030	2935	2935	2935	2935	0
215	20240925	163600	473526030	2935	2935	2935	2935	0
216	20240925	163500	473526030	2935	2935	2935	2935	0
217	20240925	163400	473526030	2935	2935	2935	2935	0
218	20240925	163300	473526030	2935	2935	2935	2935	0
219	20240925	163200	473526030	2935	2935	2935	2935	0
220	20240925	163100	473526030	2935	2935	2935	2935	0
221	20240925	163000	473526030	2935	2935	2935	2935	0
222	20240925	162900	473526030	2935	2935	2935	2935	0
223	20240925	162800	473526030	2935	2935	2935	2935	0
224	20240925	162700	473526030	2935	2935	2935	2935	0
225	20240925	162600	473526030	2935	2935	2935	2935	0
226	20240925	162500	473526030	2935	2935	2935	2935	0
227	20240925	162400	473526030	2935	2935	2935	2935	0
228	20240925	162300	473526030	2935	2935	2935	2935	0
229	20240925	162200	473526030	2935	2935	2935	2935	0
230	20240925	162100	473526030	2935	2935	2935	2935	0
231	20240925	162000	473526030	2935	2935	2935	2935	0
232	20240925	161900	473526030	2935	2935	2935	2935	0
233	20240925	161800	473526030	2935	2935	2935	2935	0
234	20240925	161700	473526030	2935	2935	2935	2935	0
235	20240925	161600	473526030	2935	2935	2935	2935	0
236	20240925	161500	473526030	2935	2935	2935	2935	0
237	20240925	161400	473526030	2935	2935	2935	2935	0
238	20240925	161300	473526030	2935	2935	2935	2935	0
239	20240925	161200	473526030	2935	2935	2935	2935	0
240	20240925	161100	473526030	2935	2935	2935	2935	0
241	20240925	161000	473526030	2935	2935	2935	2935	0
242	20240925	160900	473526030	2935	2935	2935	2935	5150
243	20240925	160800	473526030	2935	2935	2935	2935	0
244	20240925	160700	473526030	2935	2935	2935	2935	0
245	20240925	160600	473526030	2935	2935	2935	2935	0
246	20240925	160500	473526030	2935	2935	2935	2935	0
247	20240925	160400	473526030	2935	2935	2935	2935	0
248	20240925	160300	473526030	2935	2935	2935	2935	0
249	20240925	160200	473526030	2935	2935	2935	2935	0
250	20240925	160100	473526030	2935	2935	2935	2935	0
251	20240925	160000	473526030	2935	2935	2935	2935	0
252	20240925	155900	473526030	2935	2935	2935	2935	0
253	20240925	155800	473526030	2935	2935	2935	2935	0
254	20240925	155700	473526030	2935	2935	2935	2935	0
255	20240925	155600	473526030	2935	2935	2935	2935	0
256	20240925	155500	473526030	2935	2935	2935	2935	0
257	20240925	155400	473526030	2935	2935	2935	2935	0
258	20240925	155300	473526030	2935	2935	2935	2935	0
259	20240925	155200	473526030	2935	2935	2935	2935	0
260	20240925	155100	473526030	2935	2935	2935	2935	0
261	20240925	155000	473526030	2935	2935	2935	2935	0
262	20240925	154900	473526030	2935	2935	2935	2935	0
263	20240925	154800	473526030	2935	2935	2935	2935	0
264	20240925	154700	473526030	2935	2935	2935	2935	0
265	20240925	154600	473526030	2935	2935	2935	2935	0
266	20240925	154500	473526030	2935	2935	2935	2935	0
267	20240925	154400	473526030	2935	2935	2935	2935	0
268	20240925	154300	473526030	2935	2935	2935	2935	0
269	20240925	154200	473526030	2935	2935	2935	2935	0
270	20240925	154100	473526030	2935	2935	2935	2935	0
271	20240925	154000	473526030	2935	2935	2935	2935	0
272	20240925	153900	473526030	2935	2935	2935	2935	5150
273	20240925	153800	473526030	2935	2935	2935	2935	0
274	20240925	153700	473526030	2935	2935	2935	2935	0
275	20240925	153600	473526030	2935	2935	2935	2935	0
276	20240925	153500	473526030	2935	2935	2935	2935	0
277	20240925	153400	473526030	2935	2935	2935	2935	0
278	20240925	153300	473526030	2935	2935	2935	2935	0
279	20240925	153200	473526030	2935	2935	2935	2935	0
280	20240925	153100	473526030	2935	2935	2935	2935	0
281	20240925	153000	473526030	2935	2935	2935	2935	5150
282	20240925	152900	458410780	2945	2945	2945	2945	0
283	20240925	152800	458410780	2945	2945	2945	2945	0
284	20240925	152700	458410780	2945	2945	2945	2945	0
285	20240925	152600	458410780	2945	2945	2945	2945	0
286	20240925	152500	458410780	2945	2945	2945	2945	0
287	20240925	152400	458410780	2945	2945	2945	2945	0
288	20240925	152300	458410780	2945	2945	2945	2945	0
289	20240925	152200	458410780	2945	2945	2945	2945	0
290	20240925	152100	458410780	2945	2945	2945	2945	0
291	20240925	152000	458410780	2945	2945	2945	2945	0
292	20240925	151900	458410780	2945	2955	2955	2935	159
293	20240925	151800	457943095	2955	2955	2955	2955	13
294	20240925	151700	457904680	2940	2940	2940	2940	284
295	20240925	151600	457069720	2940	2940	2940	2940	2
296	20240925	151500	457063840	2955	2955	2955	2950	81
297	20240925	151400	456824535	2935	2935	2935	2935	0
298	20240925	151300	456824535	2935	2940	2940	2935	205
299	20240925	151200	456222330	2955	2955	2955	2955	72
300	20240925	151100	456009570	2955	2955	2955	2955	0
301	20240925	151000	456009570	2955	2955	2955	2955	13
302	20240925	150900	455971155	2955	2955	2955	2935	551
303	20240925	150800	454352950	2955	2940	2955	2935	519
304	20240925	150700	452829025	2935	2955	2955	2935	30
305	20240925	150600	452740775	2955	2935	2955	2935	110
306	20240925	150500	452416925	2935	2940	2940	2935	1336
307	20240925	150400	448489385	2940	2955	2955	2940	954
308	20240925	150300	445683815	2955	2940	2955	2940	504
309	20240925	150200	444202025	2940	2950	2950	2940	3178
310	20240925	150100	434846380	2950	2950	2950	2950	634
311	20240925	150000	432976080	2950	2955	2955	2950	179
312	20240925	145900	432447185	2950	2950	2950	2945	2084
313	20240925	145800	426300430	2955	2960	2960	2950	1464
314	20240925	145700	421980290	2950	2960	2960	2950	2182
315	20240925	145600	415543350	2955	2960	2960	2955	734
316	20240925	145500	413374130	2955	2955	2955	2955	496
317	20240925	145400	411908450	2955	2960	2960	2955	144
318	20240925	145300	411482910	2960	2955	2965	2955	1053
319	20240925	145200	408370780	2955	2955	2955	2955	670
320	20240925	145100	406390930	2955	2955	2955	2955	0
321	20240925	145000	406390930	2955	2960	2975	2955	1607
322	20240925	144900	401633585	2980	2980	2980	2980	23
323	20240925	144800	401565045	2980	2965	2980	2960	1129
324	20240925	144700	398219600	2980	2970	2980	2965	1537
325	20240925	144600	393661630	2970	2970	2980	2970	117
326	20240925	144500	393313140	2970	2970	2970	2970	150
327	20240925	144400	392867640	2965	2965	2965	2965	108
328	20240925	144300	392547420	2970	2965	2970	2965	27
329	20240925	144200	392467355	2965	2980	2980	2965	2717
330	20240925	144100	384407490	2975	2975	2975	2975	0
331	20240925	144000	384407490	2975	2975	2975	2975	38
332	20240925	143900	384294440	2975	2975	2975	2975	50
333	20240925	143800	384145690	2975	2970	2975	2970	702
334	20240925	143700	382060740	2965	2975	2975	2965	321
335	20240925	143600	381107130	2970	2970	2970	2970	0
336	20240925	143500	381107130	2970	2970	2970	2970	0
337	20240925	143400	381107130	2970	2975	2975	2970	350
338	20240925	143300	380067380	2970	2970	2970	2970	65
339	20240925	143200	379874330	2970	2970	2970	2970	244
340	20240925	143100	379149650	2975	2975	2975	2975	76
341	20240925	143000	378923550	2975	2975	2975	2975	0
342	20240925	142900	378923550	2975	2975	2975	2975	0
343	20240925	142800	378923550	2975	2975	2975	2975	50
344	20240925	142700	378774800	2975	2985	2985	2975	126
345	20240925	142600	378399870	2975	2975	2985	2975	97
346	20240925	142500	378110795	2975	2975	2975	2975	96
347	20240925	142400	377825195	2985	2985	2985	2985	0
348	20240925	142300	377825195	2985	2985	2985	2985	50
349	20240925	142200	377675945	2975	2975	2975	2975	0
350	20240925	142100	377675945	2975	2980	2985	2975	165
351	20240925	142000	377184520	2980	2980	2980	2980	50
352	20240925	141900	377035520	2985	2985	2985	2985	0
353	20240925	141800	377035520	2985	2985	2985	2980	87
354	20240925	141700	376775835	2980	2980	2980	2980	0
355	20240925	141600	376775835	2980	2980	2980	2980	0
356	20240925	141500	376775835	2980	2980	2980	2980	50
357	20240925	141400	376626835	2970	2970	2970	2970	84
358	20240925	141300	376377355	2970	2980	2980	2970	766
359	20240925	141200	374101835	2980	2985	2985	2980	51
360	20240925	141100	373949850	2985	2985	2985	2985	4
361	20240925	141000	373937910	2985	2985	2985	2985	0
362	20240925	140900	373937910	2985	2985	2985	2985	50
363	20240925	140800	373788660	2965	2985	2985	2965	1020
364	20240925	140700	370759895	2985	2985	2985	2985	51
365	20240925	140600	370607660	2975	2975	2975	2975	218
366	20240925	140500	369959110	2985	2985	2985	2985	0
367	20240925	140400	369959110	2985	2985	2990	2985	1050
368	20240925	140300	366821245	2985	2985	2985	2985	0
369	20240925	140200	366821245	2985	2985	2985	2985	3
370	20240925	140100	366812290	2985	2985	2985	2985	50
371	20240925	140000	366663040	2985	2985	2985	2985	0
372	20240925	135900	366663040	2985	2985	2985	2985	50
373	20240925	135800	366513790	2975	2975	2975	2975	135
374	20240925	135700	366112165	2975	2985	2985	2975	2884
375	20240925	135600	357519120	2990	2990	2990	2990	309
376	20240925	135500	356595210	2990	2990	2990	2990	0
377	20240925	135400	356595210	2990	2990	2990	2990	0
378	20240925	135300	356595210	2990	2980	2990	2980	52
379	20240925	135200	356439750	2980	2980	2980	2980	100
380	20240925	135100	356141750	2990	2990	2990	2990	9
381	20240925	135000	356114840	2990	2980	2990	2980	75
382	20240925	134900	355890840	2990	2985	2990	2985	40
383	20240925	134800	355771360	2985	2985	2985	2985	101
384	20240925	134700	355469875	2985	2985	2985	2985	108
385	20240925	134600	355147495	2980	2980	2980	2980	0
386	20240925	134500	355147495	2980	2985	2985	2980	52
387	20240925	134400	354992285	2985	2985	2985	2985	0
388	20240925	134300	354992285	2985	2980	2985	2980	134
389	20240925	134200	354592795	2985	2985	2985	2985	50
390	20240925	134100	354443545	2980	2980	2980	2980	0
391	20240925	134000	354443545	2980	2975	2985	2975	58
392	20240925	133900	354270480	2980	2980	2985	2980	17
393	20240925	133800	354219770	2980	2980	2980	2980	784
394	20240925	133700	351883450	2985	2985	2985	2985	58
395	20240925	133600	351710320	2980	2980	2980	2980	991
396	20240925	133500	348757140	2980	2980	2980	2980	5
397	20240925	133400	348742240	2985	2985	2985	2985	50
398	20240925	133300	348592990	2990	2990	2990	2990	0
399	20240925	133200	348592990	2990	2990	2990	2990	0
400	20240925	133100	348592990	2990	2990	2990	2990	50
401	20240925	133000	348443490	2990	2990	2990	2990	0
402	20240925	132900	348443490	2990	2980	2990	2980	215
403	20240925	132800	347802290	2990	2990	2990	2990	0
404	20240925	132700	347802290	2990	2990	2990	2990	0
405	20240925	132600	347802290	2990	2990	2990	2990	50
406	20240925	132500	347652790	2980	2980	2980	2980	237
407	20240925	132400	346946530	2990	2990	2990	2990	70
408	20240925	132300	346737230	2990	2990	2990	2990	50
409	20240925	132200	346587730	2985	2985	2985	2985	1
410	20240925	132100	346584745	2985	2990	2990	2985	735
411	20240925	132000	344390510	2980	2980	2980	2980	76
412	20240925	131900	344164030	2980	2990	2990	2980	545
413	20240925	131800	342534930	2990	2990	2990	2990	63
414	20240925	131700	342346560	2990	2990	2990	2990	512
415	20240925	131600	340815680	2990	2990	2990	2990	0
416	20240925	131500	340815680	2990	2990	2990	2980	180
417	20240925	131400	340277780	2990	2990	2990	2990	0
418	20240925	131300	340277780	2990	2990	2990	2990	0
419	20240925	131200	340277780	2990	2990	2990	2990	50
420	20240925	131100	340128280	2990	2990	2990	2990	45
421	20240925	131000	339993730	2990	2990	2990	2990	54
422	20240925	130900	339832270	2990	2990	2990	2990	0
423	20240925	130800	339832270	2990	2990	2990	2990	2
424	20240925	130700	339826290	2990	2990	2990	2990	50
425	20240925	130600	339676790	2990	2990	2990	2990	0
426	20240925	130500	339676790	2990	2990	2990	2990	2
427	20240925	130400	339670810	2990	2990	2990	2990	202
428	20240925	130300	339066830	2990	2990	2990	2990	0
429	20240925	130200	339066830	2990	2990	2990	2990	50
430	20240925	130100	338917330	2985	2985	2985	2985	0
431	20240925	130000	338917330	2985	2985	2990	2985	178
432	20240925	125900	338385380	2985	2985	2985	2985	50
433	20240925	125800	338236130	2985	2985	2985	2985	5
434	20240925	125700	338221205	2990	2990	2990	2990	0
435	20240925	125600	338221205	2990	2990	2990	2990	50
436	20240925	125500	338071705	2990	2990	2990	2990	21
437	20240925	125400	338008915	2990	2985	2990	2985	66
438	20240925	125300	337811825	2985	2985	2985	2985	2
439	20240925	125200	337805855	2980	2980	2980	2980	0
440	20240925	125100	337805855	2980	2980	2990	2980	121
441	20240925	125000	337444775	2985	2985	2985	2985	0
442	20240925	124900	337444775	2985	2985	2985	2985	113
443	20240925	124800	337107470	2990	2990	2990	2990	50
444	20240925	124700	336957970	2990	2990	2990	2990	14
445	20240925	124600	336916110	2990	2990	2990	2990	0
446	20240925	124500	336916110	2990	2980	2990	2980	105
447	20240925	124400	336602710	2990	2990	2990	2990	0
448	20240925	124300	336602710	2990	2985	2990	2985	74
449	20240925	124200	336381570	2990	2990	2990	2990	200
450	20240925	124100	335783570	2990	2990	2990	2990	0
451	20240925	124000	335783570	2990	2990	2990	2990	50
452	20240925	123900	335634070	2990	2990	2990	2990	0
453	20240925	123800	335634070	2990	2990	2990	2990	0
454	20240925	123700	335634070	2990	2990	2990	2990	50
455	20240925	123600	335484570	2990	2990	2990	2990	0
456	20240925	123500	335484570	2990	2990	2990	2990	52
457	20240925	123400	335329090	2980	2980	2980	2980	83
458	20240925	123300	335081750	2990	2990	2990	2990	0
459	20240925	123200	335081750	2990	2990	2990	2990	50
460	20240925	123100	334932250	2990	2990	2990	2990	0
461	20240925	123000	334932250	2990	2990	2990	2990	93
462	20240925	122900	334654180	2990	2990	2990	2990	50
463	20240925	122800	334504680	2990	2990	2990	2990	0
464	20240925	122700	334504680	2990	2990	2990	2990	0
465	20240925	122600	334504680	2990	2990	2990	2990	50
466	20240925	122500	334355180	2980	2980	2980	2980	0
467	20240925	122400	334355180	2980	2990	2990	2980	844
468	20240925	122300	331835195	2990	2990	2990	2990	5
469	20240925	122200	331820245	2990	2990	2990	2990	3
470	20240925	122100	331811275	2980	2990	2990	2980	117
471	20240925	122000	331461615	2985	2985	2985	2985	0
472	20240925	121900	331461615	2985	2985	2985	2985	0
473	20240925	121800	331461615	2985	2980	2990	2980	64
474	20240925	121700	331270330	2980	2980	2980	2980	500
475	20240925	121600	329780330	2990	2980	2990	2980	51
476	20240925	121500	329627850	2990	2990	2990	2990	0
477	20240925	121400	329627850	2990	2990	2990	2990	300
478	20240925	121300	328730850	2990	2990	2990	2990	50
479	20240925	121200	328581350	2990	2990	2990	2990	0
480	20240925	121100	328581350	2990	2990	2990	2990	0
481	20240925	121000	328581350	2990	2990	2990	2990	50
482	20240925	120900	328431850	2990	2990	2990	2990	0
483	20240925	120800	328431850	2990	2990	2990	2990	0
484	20240925	120700	328431850	2990	2990	2990	2990	50
485	20240925	120600	328282350	2990	2990	2990	2990	0
486	20240925	120500	328282350	2990	2990	2990	2990	50
487	20240925	120400	328132850	2990	2980	2990	2980	462
488	20240925	120300	326755590	2980	2980	2980	2980	100
489	20240925	120200	326457590	2980	2980	2990	2980	1324
490	20240925	120100	322511570	2980	2985	2985	2980	547
491	20240925	120000	320879000	2990	2990	2990	2990	0
492	20240925	115900	320879000	2990	2985	2990	2980	362
493	20240925	115800	319799730	2990	2990	2990	2990	100
494	20240925	115700	319500730	2980	2990	2990	2980	51
495	20240925	115600	319348250	2985	2985	2985	2985	0
496	20240925	115500	319348250	2985	2985	2985	2985	2
497	20240925	115400	319342280	2990	2990	2990	2990	50
498	20240925	115300	319192780	2985	2985	2985	2985	110
499	20240925	115200	318864430	2990	2990	2990	2990	10
500	20240925	115100	318834530	2990	2985	2990	2985	84
501	20240925	115000	318583540	2985	2985	2985	2985	1125
502	20240925	114900	315225415	2980	2980	2980	2980	490
503	20240925	114800	313765215	2985	2985	2985	2985	50
504	20240925	114700	313615965	2980	2980	2980	2980	70
505	20240925	114600	313407365	2985	2990	2990	2985	75
506	20240925	114500	313183240	2985	2985	2985	2985	240
507	20240925	114400	312466840	2985	2985	2985	2985	1209
508	20240925	114300	308857975	2990	2990	2990	2990	50
509	20240925	114200	308708475	2990	2990	2990	2990	0
510	20240925	114100	308708475	2990	2990	2990	2990	10
511	20240925	114000	308678575	2990	2990	2990	2990	50
512	20240925	113900	308529075	2990	2990	2990	2990	0
513	20240925	113800	308529075	2990	2990	2990	2990	50
514	20240925	113700	308379575	2990	2990	2990	2990	0
515	20240925	113600	308379575	2990	2990	2990	2990	0
516	20240925	113500	308379575	2990	2990	2990	2990	70
517	20240925	113400	308170275	2980	2980	2980	2980	0
518	20240925	113300	308170275	2980	2980	2980	2980	1
519	20240925	113200	308167295	2990	2990	2990	2990	50
520	20240925	113100	308017795	2990	2990	2990	2990	0
521	20240925	113000	308017795	2990	2990	2990	2990	100
522	20240925	112900	307718795	2990	2980	2990	2980	151
523	20240925	112800	307268315	2990	2990	2990	2990	0
524	20240925	112700	307268315	2990	2990	2990	2990	50
525	20240925	112600	307118815	2985	2985	2985	2985	54
526	20240925	112500	306957625	2985	2985	2990	2985	58
527	20240925	112400	306784490	2985	2990	2990	2985	399
528	20240925	112300	305592640	2990	2990	2990	2990	20
529	20240925	112200	305532840	2990	2990	2990	2990	0
530	20240925	112100	305532840	2990	2990	2990	2990	50
531	20240925	112000	305383340	2990	2990	2990	2990	0
532	20240925	111900	305383340	2990	2990	2990	2990	50
533	20240925	111800	305233840	2990	2980	2990	2980	116
534	20240925	111700	304887190	2990	2990	2990	2990	0
535	20240925	111600	304887190	2990	2990	2990	2990	68
536	20240925	111500	304683870	2990	2990	2990	2990	0
537	20240925	111400	304683870	2990	2990	2990	2990	0
538	20240925	111300	304683870	2990	2990	2990	2990	50
539	20240925	111200	304534370	2990	2990	2990	2990	0
540	20240925	111100	304534370	2990	2990	2990	2990	10
541	20240925	111000	304504470	2990	2990	2990	2990	50
542	20240925	110900	304354970	2990	2990	2990	2990	0
543	20240925	110800	304354970	2990	2990	2990	2980	774
544	20240925	110700	302047930	2990	2990	2990	2990	1
545	20240925	110600	302044940	2990	2990	2990	2990	0
546	20240925	110500	302044940	2990	2985	2990	2985	60
547	20240925	110400	301865590	2990	2990	2990	2990	0
548	20240925	110300	301865590	2990	2990	2990	2990	100
549	20240925	110200	301566590	2990	2990	2990	2990	240
550	20240925	110100	300848990	2990	2990	2990	2990	0
551	20240925	110000	300848990	2990	2990	2990	2990	50
552	20240925	105900	300699490	2990	2990	2990	2990	0
553	20240925	105800	300699490	2990	2990	2990	2990	10
554	20240925	105700	300669590	2980	2980	2990	2980	84
555	20240925	105600	300418760	2980	2980	2980	2980	0
556	20240925	105500	300418760	2980	2980	2980	2980	150
557	20240925	105400	299971760	2980	2985	2985	2980	252
558	20240925	105300	299220135	2985	2985	2985	2985	300
559	20240925	105200	298324635	2995	2995	2995	2995	4
560	20240925	105100	298312655	2995	2995	2995	2995	50
561	20240925	105000	298162905	2990	2990	2990	2990	2
562	20240925	104900	298156925	2995	2990	2995	2985	120
563	20240925	104800	297798375	2995	2995	2995	2995	42
564	20240925	104700	297672585	2995	2990	2995	2985	93
565	20240925	104600	297394635	2995	2995	2995	2995	52
566	20240925	104500	297238895	2980	2980	2980	2980	0
567	20240925	104400	297238895	2980	2980	2980	2980	0
568	20240925	104300	297238895	2980	2985	2985	2980	1003
569	20240925	104200	294244955	2985	2985	3000	2985	655
570	20240925	104100	292288955	2985	2985	2985	2985	160
571	20240925	104000	291811355	2990	2990	2990	2990	3
572	20240925	103900	291802385	2990	2990	2990	2990	0
573	20240925	103800	291802385	2990	2990	2990	2990	358
574	20240925	103700	290731965	2990	2995	2995	2980	1021
575	20240925	103600	287674390	2995	2995	2995	2995	87
576	20240925	103500	287413825	2995	2995	3000	2995	473
577	20240925	103400	285996060	2995	3000	3000	2995	10
578	20240925	103300	285966065	3000	3000	3000	3000	145
579	20240925	103200	285531065	3000	3000	3000	3000	10
580	20240925	103100	285501065	3010	3005	3015	3005	178
581	20240925	103000	284965285	3015	3000	3015	3000	469
582	20240925	102900	283554335	2995	2990	3005	2980	12487
583	20240925	102800	246153300	3000	2975	3000	2975	10032
584	20240925	102700	216166570	2960	2960	2960	2960	10
585	20240925	102600	216136970	2960	2960	2960	2960	1
586	20240925	102500	216134010	2960	2965	2965	2960	3100
587	20240925	102400	206953210	2965	2970	2970	2965	140
588	20240925	102300	206538095	2965	2965	2965	2965	1
589	20240925	102200	206535130	2965	2965	2965	2965	100
590	20240925	102100	206238630	2965	2965	2965	2965	1190
591	20240925	102000	202710280	2965	2965	2965	2965	0
592	20240925	101900	202710280	2965	2975	2975	2965	4069
593	20240925	101800	190633125	2985	2985	2985	2985	2
594	20240925	101700	190627155	2985	2980	2985	2980	244
595	20240925	101600	189899315	2975	2975	2975	2975	1006
596	20240925	101500	186906465	2970	2990	2990	2970	18
597	20240925	101400	186852685	2990	2990	2990	2990	15
598	20240925	101300	186807835	2990	2970	2990	2970	5548
599	20240925	101200	170245065	2970	2970	2970	2970	45
600	20240925	101100	170111415	2975	2975	2975	2975	0
601	20240925	101000	170111415	2975	2975	2975	2975	2073
602	20240925	100900	163944240	2975	2975	2975	2975	0
603	20240925	100800	163944240	2975	2970	2975	2970	105
604	20240925	100700	163632365	2970	2970	2970	2970	544
605	20240925	100600	162016685	2970	2970	2970	2970	0
606	20240925	100500	162016685	2970	2970	2970	2970	644
607	20240925	100400	160104005	2970	2970	2970	2970	637
608	20240925	100300	158212115	2970	2970	2970	2970	105
609	20240925	100200	157900265	2970	2970	2970	2970	100
610	20240925	100100	157603265	2970	2965	2970	2965	2868
611	20240925	100000	149099605	2960	2960	2960	2960	727
612	20240925	095900	146947685	2965	2965	2965	2965	0
613	20240925	095800	146947685	2965	2965	2965	2965	31
614	20240925	095700	146855770	2965	2965	2965	2965	500
615	20240925	095600	145373270	2960	2960	2960	2960	418
616	20240925	095500	144135990	2960	2960	2960	2960	3
617	20240925	095400	144127110	2960	2955	2960	2950	875
618	20240925	095300	141543730	2955	2955	2955	2955	0
619	20240925	095200	141543730	2955	2955	2955	2955	152
620	20240925	095100	141094570	2960	2960	2960	2960	0
621	20240925	095000	141094570	2960	2960	2960	2960	660
622	20240925	094900	139140970	2950	2950	2950	2950	100
623	20240925	094800	138845970	2950	2950	2950	2950	0
624	20240925	094700	138845970	2950	2950	2950	2950	0
625	20240925	094600	138845970	2950	2960	2960	2950	3714
626	20240925	094500	127889340	2950	2950	2950	2950	0
627	20240925	094400	127889340	2950	2950	2955	2945	559
628	20240925	094300	126240525	2950	2955	2955	2950	837
629	20240925	094200	123771360	2955	2960	2960	2950	991
630	20240925	094100	120847100	2960	2960	2960	2960	100
631	20240925	094000	120551100	2960	2950	2960	2950	1051
632	20240925	093900	117450635	2950	2950	2950	2950	387
633	20240925	093800	116308985	2955	2955	2955	2955	33
634	20240925	093700	116211470	2955	2955	2955	2955	374
635	20240925	093600	115106300	2955	2955	2955	2955	48
636	20240925	093500	114964460	2960	2960	2960	2960	0
637	20240925	093400	114964460	2960	2960	2960	2960	5
638	20240925	093300	114949660	2960	2960	2960	2960	8
639	20240925	093200	114925980	2950	2950	2950	2950	50
640	20240925	093100	114778480	2950	2950	2950	2950	880
641	20240925	093000	112182480	2950	2960	2960	2950	5210
642	20240925	092900	96812900	2955	2950	2960	2950	135
643	20240925	092800	96413745	2950	2950	2950	2950	263
644	20240925	092700	95637895	2950	2950	2950	2950	462
645	20240925	092600	94274995	2950	2950	2950	2950	0
646	20240925	092500	94274995	2950	2950	2950	2950	50
647	20240925	092400	94127495	2955	2955	2955	2955	0
648	20240925	092300	94127495	2955	2955	2955	2955	46
649	20240925	092200	93991565	2950	2950	2950	2950	474
650	20240925	092100	92593265	2945	2965	2965	2945	2002
651	20240925	092000	86695040	2965	2965	2965	2950	55
652	20240925	091900	86532025	2965	2965	2965	2965	1
653	20240925	091800	86529060	2950	2950	2950	2950	0
654	20240925	091700	86529060	2950	2950	2950	2950	0
655	20240925	091600	86529060	2950	2960	2960	2950	1346
656	20240925	091500	82544910	2960	2960	2960	2960	603
657	20240925	091400	80760030	2945	2960	2960	2945	2381
658	20240925	091300	73747445	2960	2960	2960	2960	200
659	20240925	091200	73155445	2945	2945	2945	2940	1687
660	20240925	091100	68190630	2945	2945	2945	2945	1401
661	20240925	091000	64064685	2945	2950	2950	2940	5214
662	20240925	090900	48718835	2945	2945	2945	2945	100
663	20240925	090800	48424335	2945	2945	2955	2945	590
664	20240925	090700	46685195	2945	2950	2950	2940	1950
665	20240925	090600	40939560	2950	2950	2950	2950	500
666	20240925	090500	39464560	2960	2955	2960	2950	1317
667	20240925	090400	35574415	2960	2965	2965	2950	3366
668	20240925	090300	25630010	2965	2965	2970	2965	988
669	20240925	090200	22700585	2965	2955	2965	2955	848
670	20240925	090100	20194105	2955	2970	2970	2955	3009
671	20240925	090000	11276045	2970	2990	2990	2970	3777