KissMeData/100130/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200900	590316295	2950	2950	2950	2950	6049
3	20240927	200800	590316295	2950	2950	2950	2950	0
4	20240927	200700	590316295	2950	2950	2950	2950	0
5	20240927	200600	590316295	2950	2950	2950	2950	0
6	20240927	200500	590316295	2950	2950	2950	2950	0
7	20240927	200400	590316295	2950	2950	2950	2950	0
8	20240927	200300	590316295	2950	2950	2950	2950	0
9	20240927	200200	590316295	2950	2950	2950	2950	0
10	20240927	200100	590316295	2950	2950	2950	2950	0
11	20240927	200000	590316295	2950	2950	2950	2950	0
12	20240927	195900	590316295	2950	2950	2950	2950	0
13	20240927	195800	590316295	2950	2950	2950	2950	0
14	20240927	195700	590316295	2950	2950	2950	2950	0
15	20240927	195600	590316295	2950	2950	2950	2950	0
16	20240927	195500	590316295	2950	2950	2950	2950	0
17	20240927	195400	590316295	2950	2950	2950	2950	0
18	20240927	195300	590316295	2950	2950	2950	2950	0
19	20240927	195200	590316295	2950	2950	2950	2950	0
20	20240927	195100	590316295	2950	2950	2950	2950	0
21	20240927	195000	590316295	2950	2950	2950	2950	0
22	20240927	194900	590316295	2950	2950	2950	2950	0
23	20240927	194800	590316295	2950	2950	2950	2950	0
24	20240927	194700	590316295	2950	2950	2950	2950	0
25	20240927	194600	590316295	2950	2950	2950	2950	0
26	20240927	194500	590316295	2950	2950	2950	2950	0
27	20240927	194400	590316295	2950	2950	2950	2950	0
28	20240927	194300	590316295	2950	2950	2950	2950	0
29	20240927	194200	590316295	2950	2950	2950	2950	0
30	20240927	194100	590316295	2950	2950	2950	2950	0
31	20240927	194000	590316295	2950	2950	2950	2950	0
32	20240927	193900	590316295	2950	2950	2950	2950	6049
33	20240927	193800	590316295	2950	2950	2950	2950	0
34	20240927	193700	590316295	2950	2950	2950	2950	0
35	20240927	193600	590316295	2950	2950	2950	2950	0
36	20240927	193500	590316295	2950	2950	2950	2950	0
37	20240927	193400	590316295	2950	2950	2950	2950	0
38	20240927	193300	590316295	2950	2950	2950	2950	0
39	20240927	193200	590316295	2950	2950	2950	2950	0
40	20240927	193100	590316295	2950	2950	2950	2950	0
41	20240927	193000	590316295	2950	2950	2950	2950	0
42	20240927	192900	590316295	2950	2950	2950	2950	0
43	20240927	192800	590316295	2950	2950	2950	2950	0
44	20240927	192700	590316295	2950	2950	2950	2950	0
45	20240927	192600	590316295	2950	2950	2950	2950	0
46	20240927	192500	590316295	2950	2950	2950	2950	0
47	20240927	192400	590316295	2950	2950	2950	2950	0
48	20240927	192300	590316295	2950	2950	2950	2950	0
49	20240927	192200	590316295	2950	2950	2950	2950	0
50	20240927	192100	590316295	2950	2950	2950	2950	0
51	20240927	192000	590316295	2950	2950	2950	2950	0
52	20240927	191900	590316295	2950	2950	2950	2950	0
53	20240927	191800	590316295	2950	2950	2950	2950	0
54	20240927	191700	590316295	2950	2950	2950	2950	0
55	20240927	191600	590316295	2950	2950	2950	2950	0
56	20240927	191500	590316295	2950	2950	2950	2950	0
57	20240927	191400	590316295	2950	2950	2950	2950	0
58	20240927	191300	590316295	2950	2950	2950	2950	0
59	20240927	191200	590316295	2950	2950	2950	2950	0
60	20240927	191100	590316295	2950	2950	2950	2950	0
61	20240927	191000	590316295	2950	2950	2950	2950	0
62	20240927	190900	590316295	2950	2950	2950	2950	6049
63	20240927	190800	590316295	2950	2950	2950	2950	0
64	20240927	190700	590316295	2950	2950	2950	2950	0
65	20240927	190600	590316295	2950	2950	2950	2950	0
66	20240927	190500	590316295	2950	2950	2950	2950	0
67	20240927	190400	590316295	2950	2950	2950	2950	0
68	20240927	190300	590316295	2950	2950	2950	2950	0
69	20240927	190200	590316295	2950	2950	2950	2950	0
70	20240927	190100	590316295	2950	2950	2950	2950	0
71	20240927	190000	590316295	2950	2950	2950	2950	0
72	20240927	185900	590316295	2950	2950	2950	2950	0
73	20240927	185800	590316295	2950	2950	2950	2950	0
74	20240927	185700	590316295	2950	2950	2950	2950	0
75	20240927	185600	590316295	2950	2950	2950	2950	0
76	20240927	185500	590316295	2950	2950	2950	2950	0
77	20240927	185400	590316295	2950	2950	2950	2950	0
78	20240927	185300	590316295	2950	2950	2950	2950	0
79	20240927	185200	590316295	2950	2950	2950	2950	0
80	20240927	185100	590316295	2950	2950	2950	2950	0
81	20240927	185000	590316295	2950	2950	2950	2950	0
82	20240927	184900	590316295	2950	2950	2950	2950	0
83	20240927	184800	590316295	2950	2950	2950	2950	0
84	20240927	184700	590316295	2950	2950	2950	2950	0
85	20240927	184600	590316295	2950	2950	2950	2950	0
86	20240927	184500	590316295	2950	2950	2950	2950	0
87	20240927	184400	590316295	2950	2950	2950	2950	0
88	20240927	184300	590316295	2950	2950	2950	2950	0
89	20240927	184200	590316295	2950	2950	2950	2950	0
90	20240927	184100	590316295	2950	2950	2950	2950	0
91	20240927	184000	590316295	2950	2950	2950	2950	0
92	20240927	183900	590316295	2950	2950	2950	2950	6049
93	20240927	183800	590316295	2950	2950	2950	2950	0
94	20240927	183700	590316295	2950	2950	2950	2950	0
95	20240927	183600	590316295	2950	2950	2950	2950	0
96	20240927	183500	590316295	2950	2950	2950	2950	0
97	20240927	183400	590316295	2950	2950	2950	2950	0
98	20240927	183300	590316295	2950	2950	2950	2950	0
99	20240927	183200	590316295	2950	2950	2950	2950	0
100	20240927	183100	590316295	2950	2950	2950	2950	0
101	20240927	183000	590316295	2950	2950	2950	2950	0
102	20240927	182900	590316295	2950	2950	2950	2950	0
103	20240927	182800	590316295	2950	2950	2950	2950	0
104	20240927	182700	590316295	2950	2950	2950	2950	0
105	20240927	182600	590316295	2950	2950	2950	2950	0
106	20240927	182500	590316295	2950	2950	2950	2950	0
107	20240927	182400	590316295	2950	2950	2950	2950	0
108	20240927	182300	590316295	2950	2950	2950	2950	0
109	20240927	182200	590316295	2950	2950	2950	2950	0
110	20240927	182100	590316295	2950	2950	2950	2950	0
111	20240927	182000	590316295	2950	2950	2950	2950	0
112	20240927	181900	590316295	2950	2950	2950	2950	0
113	20240927	181800	590316295	2950	2950	2950	2950	0
114	20240927	181700	590316295	2950	2950	2950	2950	0
115	20240927	181600	590316295	2950	2950	2950	2950	0
116	20240927	181500	590316295	2950	2950	2950	2950	0
117	20240927	181400	590316295	2950	2950	2950	2950	0
118	20240927	181300	590316295	2950	2950	2950	2950	0
119	20240927	181200	590316295	2950	2950	2950	2950	0
120	20240927	181100	590316295	2950	2950	2950	2950	0
121	20240927	181000	590316295	2950	2950	2950	2950	0
122	20240927	180900	590316295	2950	2950	2950	2950	6049
123	20240927	180800	590316295	2950	2950	2950	2950	0
124	20240927	180700	590316295	2950	2950	2950	2950	0
125	20240927	180600	590316295	2950	2950	2950	2950	0
126	20240927	180500	590316295	2950	2950	2950	2950	0
127	20240927	180400	590316295	2950	2950	2950	2950	0
128	20240927	180300	590316295	2950	2950	2950	2950	0
129	20240927	180200	590316295	2950	2950	2950	2950	0
130	20240927	180100	590316295	2950	2950	2950	2950	0
131	20240927	180000	590316295	2950	2950	2950	2950	0
132	20240927	175900	590316295	2950	2950	2950	2950	0
133	20240927	175800	590316295	2950	2950	2950	2950	0
134	20240927	175700	590316295	2950	2950	2950	2950	0
135	20240927	175600	590316295	2950	2950	2950	2950	0
136	20240927	175500	590316295	2950	2950	2950	2950	0
137	20240927	175400	590316295	2950	2950	2950	2950	0
138	20240927	175300	590316295	2950	2950	2950	2950	0
139	20240927	175200	590316295	2950	2950	2950	2950	0
140	20240927	175100	590316295	2950	2950	2950	2950	0
141	20240927	175000	590316295	2950	2950	2950	2950	0
142	20240927	174900	590316295	2950	2950	2950	2950	0
143	20240927	174800	590316295	2950	2950	2950	2950	0
144	20240927	174700	590316295	2950	2950	2950	2950	0
145	20240927	174600	590316295	2950	2950	2950	2950	0
146	20240927	174500	590316295	2950	2950	2950	2950	0
147	20240927	174400	590316295	2950	2950	2950	2950	0
148	20240927	174300	590316295	2950	2950	2950	2950	0
149	20240927	174200	590316295	2950	2950	2950	2950	0
150	20240927	174100	590316295	2950	2950	2950	2950	0
151	20240927	174000	590316295	2950	2950	2950	2950	0
152	20240927	173900	590316295	2950	2950	2950	2950	6049
153	20240927	173800	590316295	2950	2950	2950	2950	0
154	20240927	173700	590316295	2950	2950	2950	2950	0
155	20240927	173600	590316295	2950	2950	2950	2950	0
156	20240927	173500	590316295	2950	2950	2950	2950	0
157	20240927	173400	590316295	2950	2950	2950	2950	0
158	20240927	173300	590316295	2950	2950	2950	2950	0
159	20240927	173200	590316295	2950	2950	2950	2950	0
160	20240927	173100	590316295	2950	2950	2950	2950	0
161	20240927	173000	590316295	2950	2950	2950	2950	0
162	20240927	172900	590316295	2950	2950	2950	2950	0
163	20240927	172800	590316295	2950	2950	2950	2950	0
164	20240927	172700	590316295	2950	2950	2950	2950	0
165	20240927	172600	590316295	2950	2950	2950	2950	0
166	20240927	172500	590316295	2950	2950	2950	2950	0
167	20240927	172400	590316295	2950	2950	2950	2950	0
168	20240927	172300	590316295	2950	2950	2950	2950	0
169	20240927	172200	590316295	2950	2950	2950	2950	0
170	20240927	172100	590316295	2950	2950	2950	2950	0
171	20240927	172000	590316295	2950	2950	2950	2950	0
172	20240927	171900	590316295	2950	2950	2950	2950	0
173	20240927	171800	590316295	2950	2950	2950	2950	0
174	20240927	171700	590316295	2950	2950	2950	2950	0
175	20240927	171600	590316295	2950	2950	2950	2950	0
176	20240927	171500	590316295	2950	2950	2950	2950	0
177	20240927	171400	590316295	2950	2950	2950	2950	0
178	20240927	171300	590316295	2950	2950	2950	2950	0
179	20240927	171200	590316295	2950	2950	2950	2950	0
180	20240927	171100	590316295	2950	2950	2950	2950	0
181	20240927	171000	590316295	2950	2950	2950	2950	0
182	20240927	170900	590316295	2950	2950	2950	2950	6049
183	20240927	170800	590316295	2950	2950	2950	2950	0
184	20240927	170700	590316295	2950	2950	2950	2950	0
185	20240927	170600	590316295	2950	2950	2950	2950	0
186	20240927	170500	590316295	2950	2950	2950	2950	0
187	20240927	170400	590316295	2950	2950	2950	2950	0
188	20240927	170300	590316295	2950	2950	2950	2950	0
189	20240927	170200	590316295	2950	2950	2950	2950	0
190	20240927	170100	590316295	2950	2950	2950	2950	0
191	20240927	170000	590316295	2950	2950	2950	2950	0
192	20240927	165900	590316295	2950	2950	2950	2950	0
193	20240927	165800	590316295	2950	2950	2950	2950	0
194	20240927	165700	590316295	2950	2950	2950	2950	0
195	20240927	165600	590316295	2950	2950	2950	2950	0
196	20240927	165500	590316295	2950	2950	2950	2950	0
197	20240927	165400	590316295	2950	2950	2950	2950	0
198	20240927	165300	590316295	2950	2950	2950	2950	0
199	20240927	165200	590316295	2950	2950	2950	2950	0
200	20240927	165100	590316295	2950	2950	2950	2950	0
201	20240927	165000	590316295	2950	2950	2950	2950	0
202	20240927	164900	590316295	2950	2950	2950	2950	0
203	20240927	164800	590316295	2950	2950	2950	2950	0
204	20240927	164700	590316295	2950	2950	2950	2950	0
205	20240927	164600	590316295	2950	2950	2950	2950	0
206	20240927	164500	590316295	2950	2950	2950	2950	0
207	20240927	164400	590316295	2950	2950	2950	2950	0
208	20240927	164300	590316295	2950	2950	2950	2950	0
209	20240927	164200	590316295	2950	2950	2950	2950	0
210	20240927	164100	590316295	2950	2950	2950	2950	0
211	20240927	164000	590316295	2950	2950	2950	2950	0
212	20240927	163900	590316295	2950	2950	2950	2950	6049
213	20240927	163800	590316295	2950	2950	2950	2950	0
214	20240927	163700	590316295	2950	2950	2950	2950	0
215	20240927	163600	590316295	2950	2950	2950	2950	0
216	20240927	163500	590316295	2950	2950	2950	2950	0
217	20240927	163400	590316295	2950	2950	2950	2950	0
218	20240927	163300	590316295	2950	2950	2950	2950	0
219	20240927	163200	590316295	2950	2950	2950	2950	0
220	20240927	163100	590316295	2950	2950	2950	2950	0
221	20240927	163000	590316295	2950	2950	2950	2950	0
222	20240927	162900	590316295	2950	2950	2950	2950	0
223	20240927	162800	590316295	2950	2950	2950	2950	0
224	20240927	162700	590316295	2950	2950	2950	2950	0
225	20240927	162600	590316295	2950	2950	2950	2950	0
226	20240927	162500	590316295	2950	2950	2950	2950	0
227	20240927	162400	590316295	2950	2950	2950	2950	0
228	20240927	162300	590316295	2950	2950	2950	2950	0
229	20240927	162200	590316295	2950	2950	2950	2950	0
230	20240927	162100	590316295	2950	2950	2950	2950	0
231	20240927	162000	590316295	2950	2950	2950	2950	0
232	20240927	161900	590316295	2950	2950	2950	2950	0
233	20240927	161800	590316295	2950	2950	2950	2950	0
234	20240927	161700	590316295	2950	2950	2950	2950	0
235	20240927	161600	590316295	2950	2950	2950	2950	0
236	20240927	161500	590316295	2950	2950	2950	2950	0
237	20240927	161400	590316295	2950	2950	2950	2950	0
238	20240927	161300	590316295	2950	2950	2950	2950	0
239	20240927	161200	590316295	2950	2950	2950	2950	0
240	20240927	161100	590316295	2950	2950	2950	2950	0
241	20240927	161000	590316295	2950	2950	2950	2950	0
242	20240927	160900	590316295	2950	2950	2950	2950	6049
243	20240927	160800	590316295	2950	2950	2950	2950	0
244	20240927	160700	590316295	2950	2950	2950	2950	0
245	20240927	160600	590316295	2950	2950	2950	2950	0
246	20240927	160500	590316295	2950	2950	2950	2950	0
247	20240927	160400	590316295	2950	2950	2950	2950	0
248	20240927	160300	590316295	2950	2950	2950	2950	0
249	20240927	160200	590316295	2950	2950	2950	2950	0
250	20240927	160100	590316295	2950	2950	2950	2950	0
251	20240927	160000	590316295	2950	2950	2950	2950	0
252	20240927	155900	590316295	2950	2950	2950	2950	0
253	20240927	155800	590316295	2950	2950	2950	2950	0
254	20240927	155700	590316295	2950	2950	2950	2950	0
255	20240927	155600	590316295	2950	2950	2950	2950	0
256	20240927	155500	590316295	2950	2950	2950	2950	0
257	20240927	155400	590316295	2950	2950	2950	2950	0
258	20240927	155300	590316295	2950	2950	2950	2950	0
259	20240927	155200	590316295	2950	2950	2950	2950	0
260	20240927	155100	590316295	2950	2950	2950	2950	0
261	20240927	155000	590316295	2950	2950	2950	2950	0
262	20240927	154900	590316295	2950	2950	2950	2950	0
263	20240927	154800	590316295	2950	2950	2950	2950	0
264	20240927	154700	590316295	2950	2950	2950	2950	0
265	20240927	154600	590316295	2950	2950	2950	2950	0
266	20240927	154500	590316295	2950	2950	2950	2950	0
267	20240927	154400	590316295	2950	2950	2950	2950	0
268	20240927	154300	590316295	2950	2950	2950	2950	0
269	20240927	154200	590316295	2950	2950	2950	2950	0
270	20240927	154100	590316295	2950	2950	2950	2950	0
271	20240927	154000	590316295	2950	2950	2950	2950	0
272	20240927	153900	590316295	2950	2950	2950	2950	6049
273	20240927	153800	590316295	2950	2950	2950	2950	0
274	20240927	153700	590316295	2950	2950	2950	2950	0
275	20240927	153600	590316295	2950	2950	2950	2950	0
276	20240927	153500	590316295	2950	2950	2950	2950	0
277	20240927	153400	590316295	2950	2950	2950	2950	0
278	20240927	153300	590316295	2950	2950	2950	2950	0
279	20240927	153200	590316295	2950	2950	2950	2950	0
280	20240927	153100	590316295	2950	2950	2950	2950	0
281	20240927	153000	590316295	2950	2950	2950	2950	6049
282	20240927	152900	572471745	2945	2945	2945	2945	0
283	20240927	152800	572471745	2945	2945	2945	2945	0
284	20240927	152700	572471745	2945	2945	2945	2945	0
285	20240927	152600	572471745	2945	2945	2945	2945	0
286	20240927	152500	572471745	2945	2945	2945	2945	0
287	20240927	152400	572471745	2945	2945	2945	2945	0
288	20240927	152300	572471745	2945	2945	2945	2945	0
289	20240927	152200	572471745	2945	2945	2945	2945	0
290	20240927	152100	572471745	2945	2945	2945	2945	0
291	20240927	152000	572471745	2945	2945	2945	2945	0
292	20240927	151900	572471745	2945	2945	2945	2945	61
293	20240927	151800	572292100	2935	2945	2945	2935	67
294	20240927	151700	572095285	2935	2940	2945	2935	1546
295	20240927	151600	567555955	2945	2940	2945	2940	117
296	20240927	151500	567211890	2945	2940	2945	2940	102
297	20240927	151400	566912000	2940	2940	2945	2940	320
298	20240927	151300	565971100	2940	2940	2940	2940	150
299	20240927	151200	565530100	2940	2945	2945	2940	814
300	20240927	151100	563136870	2945	2945	2945	2945	978
301	20240927	151000	560256660	2945	2945	2950	2945	670
302	20240927	150900	558283490	2945	2945	2945	2945	100
303	20240927	150800	557988990	2945	2945	2945	2945	100
304	20240927	150700	557694490	2945	2950	2950	2945	1255
305	20240927	150600	553998460	2945	2950	2950	2945	170
306	20240927	150500	553497460	2945	2945	2945	2945	100
307	20240927	150400	553202960	2945	2945	2945	2945	190
308	20240927	150300	552643410	2945	2945	2945	2945	400
309	20240927	150200	551465410	2945	2945	2945	2945	100
310	20240927	150100	551170910	2945	2945	2945	2945	100
311	20240927	150000	550876410	2950	2945	2950	2945	1643
312	20240927	145900	546030060	2935	2945	2945	2935	221
313	20240927	145800	545379555	2945	2935	2945	2935	2572
314	20240927	145700	537819550	2935	2935	2935	2935	100
315	20240927	145600	537526050	2935	2935	2935	2935	100
316	20240927	145500	537232550	2935	2935	2935	2935	200
317	20240927	145400	536645550	2935	2935	2935	2935	100
318	20240927	145300	536352050	2940	2940	2940	2935	177
319	20240927	145200	535832170	2940	2940	2940	2935	4598
320	20240927	145100	522336265	2940	2940	2940	2940	100
321	20240927	145000	522042265	2940	2940	2940	2940	100
322	20240927	144900	521748265	2945	2945	2945	2945	873
323	20240927	144800	519177280	2950	2950	2950	2945	268
324	20240927	144700	518387180	2945	2940	2945	2935	3081
325	20240927	144600	509322620	2940	2940	2940	2940	150
326	20240927	144500	508881620	2940	2940	2940	2940	100
327	20240927	144400	508587620	2945	2935	2945	2935	486
328	20240927	144300	507157780	2935	2935	2935	2930	681
329	20240927	144200	505159545	2930	2930	2930	2930	100
330	20240927	144100	504866545	2930	2930	2930	2930	339
331	20240927	144000	503873275	2930	2935	2935	2930	264
332	20240927	143900	503098935	2940	2935	2940	2930	5114
333	20240927	143800	488112705	2935	2940	2940	2935	71
334	20240927	143700	487904310	2945	2935	2945	2935	611
335	20240927	143600	486108660	2935	2935	2935	2935	100
336	20240927	143500	485815160	2935	2935	2935	2935	555
337	20240927	143400	484186235	2935	2940	2940	2935	117
338	20240927	143300	483842755	2935	2930	2935	2930	1315
339	20240927	143200	479984025	2930	2930	2930	2930	200
340	20240927	143100	479398025	2930	2935	2935	2930	101
341	20240927	143000	479102090	2930	2930	2930	2930	185
342	20240927	142900	478560040	2930	2930	2930	2930	200
343	20240927	142800	477974040	2930	2930	2930	2930	404
344	20240927	142700	476790320	2930	2930	2930	2930	100
345	20240927	142600	476497320	2930	2930	2930	2930	100
346	20240927	142500	476204320	2930	2930	2930	2930	295
347	20240927	142400	475339970	2935	2935	2935	2930	171
348	20240927	142300	474838585	2930	2935	2935	2930	133
349	20240927	142200	474448875	2930	2930	2930	2930	68
350	20240927	142100	474249635	2930	2930	2930	2930	100
351	20240927	142000	473956635	2930	2930	2930	2930	100
352	20240927	141900	473663635	2935	2930	2935	2930	162
353	20240927	141800	473188915	2930	2935	2935	2930	152
354	20240927	141700	472743295	2930	2930	2930	2930	1293
355	20240927	141600	468954805	2935	2935	2935	2930	148
356	20240927	141500	468520925	2930	2930	2930	2930	100
357	20240927	141400	468227925	2930	2930	2930	2930	100
358	20240927	141300	467934925	2930	2930	2930	2930	150
359	20240927	141200	467495425	2930	2930	2930	2930	100
360	20240927	141100	467202425	2930	2930	2930	2930	200
361	20240927	141000	466616425	2935	2930	2935	2930	117
362	20240927	140900	466273530	2930	2935	2935	2930	155
363	20240927	140800	465819355	2935	2935	2935	2935	123
364	20240927	140700	465458350	2930	2925	2930	2925	616
365	20240927	140600	463653970	2930	2930	2930	2930	1047
366	20240927	140500	460586260	2930	2930	2930	2930	100
367	20240927	140400	460293260	2930	2930	2930	2930	100
368	20240927	140300	460000260	2930	2945	2945	2930	8813
369	20240927	140200	434094350	2940	2940	2940	2940	100
370	20240927	140100	433800350	2940	2940	2940	2940	100
371	20240927	140000	433506350	2940	2940	2940	2940	150
372	20240927	135900	433065350	2940	2940	2940	2940	145
373	20240927	135800	432639050	2940	2940	2940	2940	100
374	20240927	135700	432345050	2940	2940	2945	2940	201
375	20240927	135600	431754105	2940	2940	2940	2940	100
376	20240927	135500	431460105	2945	2940	2945	2940	102
377	20240927	135400	431160215	2940	2945	2945	2940	184
378	20240927	135300	430619085	2940	2940	2940	2940	100
379	20240927	135200	430325085	2945	2940	2945	2940	184
380	20240927	135100	429783705	2940	2940	2940	2940	150
381	20240927	135000	429342705	2940	2945	2945	2940	110
382	20240927	134900	429019255	2940	2940	2940	2940	100
383	20240927	134800	428725255	2940	2940	2940	2940	200
384	20240927	134700	428137255	2940	2940	2940	2940	100
385	20240927	134600	427843255	2945	2945	2945	2945	1044
386	20240927	134500	424768675	2945	2945	2945	2945	150
387	20240927	134400	424326925	2945	2945	2945	2945	100
388	20240927	134300	424032425	2945	2945	2945	2945	152
389	20240927	134200	423584785	2945	2950	2950	2945	150
390	20240927	134100	423142535	2950	2945	2950	2945	31
391	20240927	134000	423051190	2945	2945	2945	2945	0
392	20240927	133900	423051190	2945	2945	2945	2945	100
393	20240927	133800	422756690	2945	2945	2945	2945	0
394	20240927	133700	422756690	2945	2945	2945	2945	0
395	20240927	133600	422756690	2945	2945	2945	2945	51
396	20240927	133500	422606495	2950	2950	2950	2950	10
397	20240927	133400	422576995	2945	2945	2945	2945	0
398	20240927	133300	422576995	2945	2945	2945	2945	50
399	20240927	133200	422429745	2950	2950	2950	2950	0
400	20240927	133100	422429745	2950	2950	2950	2950	20
401	20240927	133000	422370745	2950	2950	2950	2950	0
402	20240927	132900	422370745	2950	2950	2950	2950	0
403	20240927	132800	422370745	2950	2950	2950	2950	0
404	20240927	132700	422370745	2950	2950	2950	2950	0
405	20240927	132600	422370745	2950	2945	2950	2945	4
406	20240927	132500	422358955	2945	2950	2950	2945	745
407	20240927	132400	420161430	2945	2940	2945	2940	371
408	20240927	132300	419069335	2940	2940	2940	2940	224
409	20240927	132200	418410775	2940	2940	2940	2940	0
410	20240927	132100	418410775	2940	2940	2940	2940	45
411	20240927	132000	418278475	2945	2945	2945	2945	0
412	20240927	131900	418278475	2945	2940	2945	2940	6
413	20240927	131800	418260810	2940	2940	2940	2940	50
414	20240927	131700	418113810	2945	2945	2945	2945	0
415	20240927	131600	418113810	2945	2945	2945	2945	300
416	20240927	131500	417230310	2940	2940	2940	2940	100
417	20240927	131400	416936310	2940	2940	2940	2940	0
418	20240927	131300	416936310	2940	2940	2940	2940	0
419	20240927	131200	416936310	2940	2940	2940	2940	50
420	20240927	131100	416789310	2945	2945	2945	2945	9
421	20240927	131000	416762805	2940	2940	2940	2940	0
422	20240927	130900	416762805	2940	2940	2940	2940	0
423	20240927	130800	416762805	2940	2945	2945	2940	83
424	20240927	130700	416518620	2940	2940	2940	2940	0
425	20240927	130600	416518620	2940	2940	2940	2940	0
426	20240927	130500	416518620	2940	2945	2945	2940	24
427	20240927	130400	416447975	2945	2945	2945	2945	0
428	20240927	130300	416447975	2945	2945	2945	2945	0
429	20240927	130200	416447975	2945	2945	2945	2945	2
430	20240927	130100	416442085	2945	2945	2945	2945	40
431	20240927	130000	416324285	2945	2945	2945	2945	0
432	20240927	125900	416324285	2945	2945	2945	2945	0
433	20240927	125800	416324285	2945	2945	2945	2945	34
434	20240927	125700	416224155	2945	2945	2945	2945	0
435	20240927	125600	416224155	2945	2945	2945	2945	19
436	20240927	125500	416168200	2950	2945	2950	2945	12
437	20240927	125400	416132855	2945	2945	2945	2945	17
438	20240927	125300	416082790	2945	2945	2945	2945	22
439	20240927	125200	416018000	2945	2945	2945	2945	10
440	20240927	125100	415988550	2945	2945	2945	2945	65
441	20240927	125000	415797125	2945	2945	2945	2945	80
442	20240927	124900	415561525	2945	2945	2945	2945	1
443	20240927	124800	415558580	2945	2945	2945	2945	1
444	20240927	124700	415555635	2940	2940	2940	2940	1745
445	20240927	124600	410425335	2940	2940	2940	2940	24
446	20240927	124500	410354775	2940	2940	2940	2940	356
447	20240927	124400	409308135	2935	2935	2935	2935	100
448	20240927	124300	409014635	2935	2935	2935	2935	0
449	20240927	124200	409014635	2935	2935	2935	2935	0
450	20240927	124100	409014635	2935	2935	2935	2935	300
451	20240927	124000	408134135	2935	2935	2935	2935	79
452	20240927	123900	407902270	2940	2940	2940	2940	25
453	20240927	123800	407828770	2935	2940	2940	2935	70
454	20240927	123700	407623220	2940	2935	2940	2935	210
455	20240927	123600	407006020	2940	2940	2940	2940	10
456	20240927	123500	406976620	2940	2940	2940	2940	0
457	20240927	123400	406976620	2940	2940	2940	2940	0
458	20240927	123300	406976620	2940	2940	2940	2940	300
459	20240927	123200	406094620	2940	2940	2940	2940	200
460	20240927	123100	405506620	2940	2940	2940	2940	37
461	20240927	123000	405397840	2935	2935	2935	2935	0
462	20240927	122900	405397840	2935	2935	2935	2935	50
463	20240927	122800	405251090	2935	2935	2935	2935	0
464	20240927	122700	405251090	2935	2935	2935	2935	0
465	20240927	122600	405251090	2935	2935	2935	2935	50
466	20240927	122500	405104340	2935	2935	2935	2935	8
467	20240927	122400	405080860	2935	2935	2935	2935	0
468	20240927	122300	405080860	2935	2935	2935	2935	50
469	20240927	122200	404934110	2935	2935	2935	2935	0
470	20240927	122100	404934110	2935	2935	2935	2935	3
471	20240927	122000	404925305	2935	2935	2935	2935	95
472	20240927	121900	404646480	2935	2935	2935	2935	228
473	20240927	121800	403977300	2935	2935	2935	2935	0
474	20240927	121700	403977300	2935	2935	2935	2935	100
475	20240927	121600	403683800	2935	2935	2935	2935	0
476	20240927	121500	403683800	2935	2935	2935	2935	0
477	20240927	121400	403683800	2935	2935	2935	2935	100
478	20240927	121300	403390300	2935	2935	2935	2935	0
479	20240927	121200	403390300	2935	2935	2935	2935	0
480	20240927	121100	403390300	2935	2935	2935	2935	50
481	20240927	121000	403243550	2940	2940	2940	2935	712
482	20240927	120900	401152770	2940	2940	2940	2940	2438
483	20240927	120800	393985050	2940	2940	2940	2940	45
484	20240927	120700	393852750	2945	2945	2945	2945	0
485	20240927	120600	393852750	2945	2945	2945	2945	10
486	20240927	120500	393823300	2945	2945	2945	2945	100
487	20240927	120400	393528800	2940	2945	2945	2940	53
488	20240927	120300	393372965	2945	2945	2945	2945	10
489	20240927	120200	393343515	2940	2940	2940	2940	1111
490	20240927	120100	390077175	2940	2940	2940	2940	100
491	20240927	120000	389783175	2940	2940	2940	2940	0
492	20240927	115900	389783175	2940	2940	2940	2940	0
493	20240927	115800	389783175	2940	2940	2940	2940	50
494	20240927	115700	389636175	2945	2945	2945	2945	0
495	20240927	115600	389636175	2945	2945	2945	2945	0
496	20240927	115500	389636175	2945	2945	2945	2945	34
497	20240927	115400	389536045	2940	2940	2940	2940	0
498	20240927	115300	389536045	2940	2940	2940	2940	185
499	20240927	115200	388992145	2945	2945	2945	2945	0
500	20240927	115100	388992145	2945	2945	2945	2945	6
501	20240927	115000	388974475	2940	2940	2940	2940	0
502	20240927	114900	388974475	2940	2940	2940	2940	50
503	20240927	114800	388827475	2940	2940	2940	2940	50
504	20240927	114700	388680475	2940	2940	2940	2940	0
505	20240927	114600	388680475	2940	2940	2940	2940	50
506	20240927	114500	388533475	2940	2940	2940	2940	0
507	20240927	114400	388533475	2940	2940	2940	2940	0
508	20240927	114300	388533475	2940	2940	2940	2940	100
509	20240927	114200	388239475	2940	2940	2940	2940	100
510	20240927	114100	387945475	2940	2940	2940	2940	363
511	20240927	114000	386878255	2940	2940	2940	2940	56
512	20240927	113900	386713615	2940	2940	2940	2940	0
513	20240927	113800	386713615	2940	2940	2940	2940	0
514	20240927	113700	386713615	2940	2945	2945	2940	45
515	20240927	113600	386581265	2945	2945	2945	2945	0
516	20240927	113500	386581265	2945	2940	2945	2940	55
517	20240927	113400	386419540	2940	2940	2940	2940	112
518	20240927	113300	386090260	2940	2940	2940	2940	0
519	20240927	113200	386090260	2940	2940	2940	2940	20
520	20240927	113100	386031460	2940	2940	2940	2940	48
521	20240927	113000	385890340	2945	2945	2945	2945	0
522	20240927	112900	385890340	2945	2945	2945	2945	0
523	20240927	112800	385890340	2945	2945	2945	2945	2
524	20240927	112700	385884450	2950	2950	2950	2950	0
525	20240927	112600	385884450	2950	2950	2950	2950	185
526	20240927	112500	385338700	2940	2940	2940	2940	115
527	20240927	112400	385000600	2940	2940	2940	2940	0
528	20240927	112300	385000600	2940	2940	2940	2940	0
529	20240927	112200	385000600	2940	2940	2940	2940	95
530	20240927	112100	384721300	2950	2950	2950	2950	0
531	20240927	112000	384721300	2950	2950	2950	2950	200
532	20240927	111900	384131300	2950	2950	2950	2950	0
533	20240927	111800	384131300	2950	2950	2950	2950	0
534	20240927	111700	384131300	2950	2950	2950	2950	0
535	20240927	111600	384131300	2950	2950	2950	2950	205
536	20240927	111500	383526550	2950	2950	2950	2950	136
537	20240927	111400	383125350	2935	2935	2935	2935	0
538	20240927	111300	383125350	2935	2930	2935	2930	256
539	20240927	111200	382374240	2935	2935	2935	2935	0
540	20240927	111100	382374240	2935	2935	2935	2935	0
541	20240927	111000	382374240	2935	2935	2935	2935	6
542	20240927	110900	382356630	2935	2935	2935	2935	0
543	20240927	110800	382356630	2935	2935	2935	2935	3
544	20240927	110700	382347825	2925	2925	2925	2925	52
545	20240927	110600	382195725	2935	2935	2935	2935	0
546	20240927	110500	382195725	2935	2935	2935	2935	2177
547	20240927	110400	375806230	2920	2925	2925	2920	400
548	20240927	110300	374637335	2925	2930	2930	2925	31899
549	20240927	110200	281324230	2930	2940	2940	2930	7639
550	20240927	110100	258923925	2935	2945	2945	2935	3530
551	20240927	110000	248546560	2950	2950	2950	2950	161
552	20240927	105900	248071610	2940	2940	2940	2940	0
553	20240927	105800	248071610	2940	2940	2940	2940	0
554	20240927	105700	248071610	2940	2940	2940	2940	2250
555	20240927	105600	241456610	2945	2945	2945	2945	527
556	20240927	105500	239904595	2940	2940	2940	2940	0
557	20240927	105400	239904595	2940	2940	2940	2940	44
558	20240927	105300	239775235	2945	2945	2945	2945	1
559	20240927	105200	239772290	2940	2940	2940	2940	0
560	20240927	105100	239772290	2940	2940	2940	2940	50
561	20240927	105000	239625290	2945	2945	2945	2945	0
562	20240927	104900	239625290	2945	2945	2945	2945	0
563	20240927	104800	239625290	2945	2945	2945	2945	5
564	20240927	104700	239610565	2945	2945	2945	2945	0
565	20240927	104600	239610565	2945	2945	2945	2945	10
566	20240927	104500	239581115	2945	2945	2945	2945	50
567	20240927	104400	239433865	2945	2945	2945	2945	0
568	20240927	104300	239433865	2945	2945	2945	2945	200
569	20240927	104200	238844865	2945	2945	2945	2945	50
570	20240927	104100	238697615	2950	2950	2950	2950	0
571	20240927	104000	238697615	2950	2950	2950	2950	500
572	20240927	103900	237222615	2945	2945	2945	2945	100
573	20240927	103800	236928115	2945	2945	2945	2945	0
574	20240927	103700	236928115	2945	2945	2945	2945	0
575	20240927	103600	236928115	2945	2945	2945	2945	50
576	20240927	103500	236780865	2950	2950	2950	2950	0
577	20240927	103400	236780865	2950	2950	2950	2950	0
578	20240927	103300	236780865	2950	2950	2950	2950	0
579	20240927	103200	236780865	2950	2950	2950	2950	0
580	20240927	103100	236780865	2950	2950	2950	2950	0
581	20240927	103000	236780865	2950	2950	2950	2950	0
582	20240927	102900	236780865	2950	2950	2950	2950	0
583	20240927	102800	236780865	2950	2950	2950	2950	0
584	20240927	102700	236780865	2950	2940	2950	2940	150
585	20240927	102600	236338865	2940	2940	2940	2940	0
586	20240927	102500	236338865	2940	2945	2945	2940	512
587	20240927	102400	234833295	2945	2945	2945	2945	270
588	20240927	102300	234038145	2945	2945	2945	2945	0
589	20240927	102200	234038145	2945	2945	2945	2945	410
590	20240927	102100	232830695	2945	2945	2945	2945	50
591	20240927	102000	232683445	2945	2945	2945	2945	0
592	20240927	101900	232683445	2945	2945	2945	2945	1
593	20240927	101800	232680500	2945	2945	2945	2945	50
594	20240927	101700	232533250	2945	2945	2945	2945	0
595	20240927	101600	232533250	2945	2945	2945	2945	100
596	20240927	101500	232238750	2945	2945	2945	2945	100
597	20240927	101400	231944250	2945	2945	2945	2945	65
598	20240927	101300	231752825	2945	2945	2945	2945	0
599	20240927	101200	231752825	2945	2945	2945	2945	50
600	20240927	101100	231605575	2945	2945	2945	2945	150
601	20240927	101000	231163825	2950	2950	2950	2950	5
602	20240927	100900	231149075	2950	2945	2950	2945	96
603	20240927	100800	230866165	2950	2945	2950	2945	1234
604	20240927	100700	227231900	2945	2945	2945	2945	100
605	20240927	100600	226937400	2945	2945	2945	2945	164
606	20240927	100500	226454420	2945	2945	2945	2945	950
607	20240927	100400	223656670	2950	2950	2950	2950	0
608	20240927	100300	223656670	2950	2945	2950	2945	91
609	20240927	100200	223388660	2950	2950	2950	2950	0
610	20240927	100100	223388660	2950	2950	2950	2950	8
611	20240927	100000	223365060	2945	2945	2945	2945	100
612	20240927	095900	223070560	2945	2950	2950	2945	50
613	20240927	095800	222923285	2950	2950	2950	2950	3
614	20240927	095700	222914435	2945	2950	2950	2945	678
615	20240927	095600	220916910	2950	2950	2950	2950	374
616	20240927	095500	219813610	2950	2950	2950	2950	73
617	20240927	095400	219598260	2950	2950	2950	2950	100
618	20240927	095300	219303260	2955	2955	2955	2955	14
619	20240927	095200	219261890	2955	2955	2955	2955	1
620	20240927	095100	219258935	2950	2950	2950	2950	0
621	20240927	095000	219258935	2950	2950	2950	2950	950
622	20240927	094900	216456435	2950	2950	2950	2950	0
623	20240927	094800	216456435	2950	2955	2955	2950	33
624	20240927	094700	216358935	2955	2955	2955	2955	12
625	20240927	094600	216323475	2955	2955	2955	2955	0
626	20240927	094500	216323475	2955	2955	2955	2955	947
627	20240927	094400	213525090	2950	2950	2955	2950	185
628	20240927	094300	212979335	2945	2950	2950	2945	622
629	20240927	094200	211146935	2950	2945	2950	2945	2197
630	20240927	094100	204672150	2945	2940	2945	2940	220
631	20240927	094000	204025340	2940	2945	2945	2940	54
632	20240927	093900	203866575	2945	2945	2945	2945	7028
633	20240927	093800	183169115	2945	2945	2945	2945	12
634	20240927	093700	183133775	2945	2955	2955	2945	58
635	20240927	093600	182962785	2955	2950	2955	2950	1020
636	20240927	093500	179953685	2950	2950	2950	2950	300
637	20240927	093400	179068685	2950	2950	2950	2950	3230
638	20240927	093300	169540185	2945	2945	2945	2945	3247
639	20240927	093200	159977770	2945	2945	2945	2945	1850
640	20240927	093100	154529520	2950	2945	2950	2945	1804
641	20240927	093000	149213720	2950	2940	2950	2940	6984
642	20240927	092900	128655660	2925	2925	2925	2925	1470
643	20240927	092800	124355910	2920	2930	2930	2915	3706
644	20240927	092700	113538885	2930	2930	2930	2930	408
645	20240927	092600	112343445	2930	2930	2930	2930	45
646	20240927	092500	112211595	2930	2930	2930	2930	2
647	20240927	092400	112205735	2930	2930	2930	2930	0
648	20240927	092300	112205735	2930	2925	2930	2925	107
649	20240927	092200	111892475	2930	2935	2935	2910	9286
650	20240927	092100	84792190	2935	2930	2935	2930	798
651	20240927	092000	82452060	2935	2940	2940	2920	5792
652	20240927	091900	65478300	2940	2940	2940	2940	3
653	20240927	091800	65469480	2940	2940	2940	2940	0
654	20240927	091700	65469480	2940	2945	2945	2940	368
655	20240927	091600	64387525	2945	2945	2945	2945	16
656	20240927	091500	64340405	2950	2945	2950	2945	451
657	20240927	091400	63009960	2940	2940	2940	2940	100
658	20240927	091300	62715960	2940	2940	2940	2940	1
659	20240927	091200	62713020	2940	2935	2940	2935	878
660	20240927	091100	60131840	2935	2935	2935	2925	660
661	20240927	091000	58197445	2935	2940	2940	2935	28
662	20240927	090900	58115255	2935	2935	2935	2935	5
663	20240927	090800	58100580	2925	2935	2940	2925	1961
664	20240927	090700	52359860	2940	2940	2945	2935	3259
665	20240927	090600	42785035	2930	2940	2940	2930	2000
666	20240927	090500	36912755	2925	2945	2945	2925	2000
667	20240927	090400	31051395	2975	2940	2975	2905	4098
668	20240927	090300	19060415	2940	2945	2960	2940	3613
669	20240927	090200	8421850	2945	2945	2945	2945	0
670	20240927	090100	8421850	2945	2940	2945	2940	401
671	20240927	090000	7242905	2940	2970	2970	2940	2450