KissMeData/109820/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	201500	538356220	2885	2885	2885	2885	17901
3	20240925	201400	538356220	2885	2885	2885	2885	0
4	20240925	201300	538356220	2885	2885	2885	2885	0
5	20240925	201200	538356220	2885	2885	2885	2885	0
6	20240925	201100	538356220	2885	2885	2885	2885	0
7	20240925	201000	538356220	2885	2885	2885	2885	0
8	20240925	200900	538356220	2885	2885	2885	2885	0
9	20240925	200800	538356220	2885	2885	2885	2885	0
10	20240925	200700	538356220	2885	2885	2885	2885	0
11	20240925	200600	538356220	2885	2885	2885	2885	0
12	20240925	200500	538356220	2885	2885	2885	2885	0
13	20240925	200400	538356220	2885	2885	2885	2885	0
14	20240925	200300	538356220	2885	2885	2885	2885	0
15	20240925	200200	538356220	2885	2885	2885	2885	0
16	20240925	200100	538356220	2885	2885	2885	2885	0
17	20240925	200000	538356220	2885	2885	2885	2885	0
18	20240925	195900	538356220	2885	2885	2885	2885	0
19	20240925	195800	538356220	2885	2885	2885	2885	0
20	20240925	195700	538356220	2885	2885	2885	2885	0
21	20240925	195600	538356220	2885	2885	2885	2885	0
22	20240925	195500	538356220	2885	2885	2885	2885	0
23	20240925	195400	538356220	2885	2885	2885	2885	0
24	20240925	195300	538356220	2885	2885	2885	2885	0
25	20240925	195200	538356220	2885	2885	2885	2885	0
26	20240925	195100	538356220	2885	2885	2885	2885	0
27	20240925	195000	538356220	2885	2885	2885	2885	0
28	20240925	194900	538356220	2885	2885	2885	2885	0
29	20240925	194800	538356220	2885	2885	2885	2885	0
30	20240925	194700	538356220	2885	2885	2885	2885	0
31	20240925	194600	538356220	2885	2885	2885	2885	0
32	20240925	194500	538356220	2885	2885	2885	2885	17901
33	20240925	194400	538356220	2885	2885	2885	2885	0
34	20240925	194300	538356220	2885	2885	2885	2885	0
35	20240925	194200	538356220	2885	2885	2885	2885	0
36	20240925	194100	538356220	2885	2885	2885	2885	0
37	20240925	194000	538356220	2885	2885	2885	2885	0
38	20240925	193900	538356220	2885	2885	2885	2885	0
39	20240925	193800	538356220	2885	2885	2885	2885	0
40	20240925	193700	538356220	2885	2885	2885	2885	0
41	20240925	193600	538356220	2885	2885	2885	2885	0
42	20240925	193500	538356220	2885	2885	2885	2885	0
43	20240925	193400	538356220	2885	2885	2885	2885	0
44	20240925	193300	538356220	2885	2885	2885	2885	0
45	20240925	193200	538356220	2885	2885	2885	2885	0
46	20240925	193100	538356220	2885	2885	2885	2885	0
47	20240925	193000	538356220	2885	2885	2885	2885	0
48	20240925	192900	538356220	2885	2885	2885	2885	0
49	20240925	192800	538356220	2885	2885	2885	2885	0
50	20240925	192700	538356220	2885	2885	2885	2885	0
51	20240925	192600	538356220	2885	2885	2885	2885	0
52	20240925	192500	538356220	2885	2885	2885	2885	0
53	20240925	192400	538356220	2885	2885	2885	2885	0
54	20240925	192300	538356220	2885	2885	2885	2885	0
55	20240925	192200	538356220	2885	2885	2885	2885	0
56	20240925	192100	538356220	2885	2885	2885	2885	0
57	20240925	192000	538356220	2885	2885	2885	2885	0
58	20240925	191900	538356220	2885	2885	2885	2885	0
59	20240925	191800	538356220	2885	2885	2885	2885	0
60	20240925	191700	538356220	2885	2885	2885	2885	0
61	20240925	191600	538356220	2885	2885	2885	2885	0
62	20240925	191500	538356220	2885	2885	2885	2885	17901
63	20240925	191400	538356220	2885	2885	2885	2885	0
64	20240925	191300	538356220	2885	2885	2885	2885	0
65	20240925	191200	538356220	2885	2885	2885	2885	0
66	20240925	191100	538356220	2885	2885	2885	2885	0
67	20240925	191000	538356220	2885	2885	2885	2885	0
68	20240925	190900	538356220	2885	2885	2885	2885	0
69	20240925	190800	538356220	2885	2885	2885	2885	0
70	20240925	190700	538356220	2885	2885	2885	2885	0
71	20240925	190600	538356220	2885	2885	2885	2885	0
72	20240925	190500	538356220	2885	2885	2885	2885	0
73	20240925	190400	538356220	2885	2885	2885	2885	0
74	20240925	190300	538356220	2885	2885	2885	2885	0
75	20240925	190200	538356220	2885	2885	2885	2885	0
76	20240925	190100	538356220	2885	2885	2885	2885	0
77	20240925	190000	538356220	2885	2885	2885	2885	0
78	20240925	185900	538356220	2885	2885	2885	2885	0
79	20240925	185800	538356220	2885	2885	2885	2885	0
80	20240925	185700	538356220	2885	2885	2885	2885	0
81	20240925	185600	538356220	2885	2885	2885	2885	0
82	20240925	185500	538356220	2885	2885	2885	2885	0
83	20240925	185400	538356220	2885	2885	2885	2885	0
84	20240925	185300	538356220	2885	2885	2885	2885	0
85	20240925	185200	538356220	2885	2885	2885	2885	0
86	20240925	185100	538356220	2885	2885	2885	2885	0
87	20240925	185000	538356220	2885	2885	2885	2885	0
88	20240925	184900	538356220	2885	2885	2885	2885	0
89	20240925	184800	538356220	2885	2885	2885	2885	0
90	20240925	184700	538356220	2885	2885	2885	2885	0
91	20240925	184600	538356220	2885	2885	2885	2885	0
92	20240925	184500	538356220	2885	2885	2885	2885	17901
93	20240925	184400	538356220	2885	2885	2885	2885	0
94	20240925	184300	538356220	2885	2885	2885	2885	0
95	20240925	184200	538356220	2885	2885	2885	2885	0
96	20240925	184100	538356220	2885	2885	2885	2885	0
97	20240925	184000	538356220	2885	2885	2885	2885	0
98	20240925	183900	538356220	2885	2885	2885	2885	0
99	20240925	183800	538356220	2885	2885	2885	2885	0
100	20240925	183700	538356220	2885	2885	2885	2885	0
101	20240925	183600	538356220	2885	2885	2885	2885	0
102	20240925	183500	538356220	2885	2885	2885	2885	0
103	20240925	183400	538356220	2885	2885	2885	2885	0
104	20240925	183300	538356220	2885	2885	2885	2885	0
105	20240925	183200	538356220	2885	2885	2885	2885	0
106	20240925	183100	538356220	2885	2885	2885	2885	0
107	20240925	183000	538356220	2885	2885	2885	2885	0
108	20240925	182900	538356220	2885	2885	2885	2885	0
109	20240925	182800	538356220	2885	2885	2885	2885	0
110	20240925	182700	538356220	2885	2885	2885	2885	0
111	20240925	182600	538356220	2885	2885	2885	2885	0
112	20240925	182500	538356220	2885	2885	2885	2885	0
113	20240925	182400	538356220	2885	2885	2885	2885	0
114	20240925	182300	538356220	2885	2885	2885	2885	0
115	20240925	182200	538356220	2885	2885	2885	2885	0
116	20240925	182100	538356220	2885	2885	2885	2885	0
117	20240925	182000	538356220	2885	2885	2885	2885	0
118	20240925	181900	538356220	2885	2885	2885	2885	0
119	20240925	181800	538356220	2885	2885	2885	2885	0
120	20240925	181700	538356220	2885	2885	2885	2885	0
121	20240925	181600	538356220	2885	2885	2885	2885	0
122	20240925	181500	538356220	2885	2885	2885	2885	17901
123	20240925	181400	538356220	2885	2885	2885	2885	0
124	20240925	181300	538356220	2885	2885	2885	2885	0
125	20240925	181200	538356220	2885	2885	2885	2885	0
126	20240925	181100	538356220	2885	2885	2885	2885	0
127	20240925	181000	538356220	2885	2885	2885	2885	0
128	20240925	180900	538356220	2885	2885	2885	2885	0
129	20240925	180800	538356220	2885	2885	2885	2885	0
130	20240925	180700	538356220	2885	2885	2885	2885	0
131	20240925	180600	538356220	2885	2885	2885	2885	0
132	20240925	180500	538356220	2885	2885	2885	2885	0
133	20240925	180400	538356220	2885	2885	2885	2885	0
134	20240925	180300	538356220	2885	2885	2885	2885	0
135	20240925	180200	538356220	2885	2885	2885	2885	0
136	20240925	180100	538356220	2885	2885	2885	2885	0
137	20240925	180000	538356220	2885	2885	2885	2885	0
138	20240925	175900	538356220	2885	2885	2885	2885	0
139	20240925	175800	538356220	2885	2885	2885	2885	0
140	20240925	175700	538356220	2885	2885	2885	2885	0
141	20240925	175600	538356220	2885	2885	2885	2885	0
142	20240925	175500	538356220	2885	2885	2885	2885	0
143	20240925	175400	538356220	2885	2885	2885	2885	0
144	20240925	175300	538356220	2885	2885	2885	2885	0
145	20240925	175200	538356220	2885	2885	2885	2885	0
146	20240925	175100	538356220	2885	2885	2885	2885	0
147	20240925	175000	538356220	2885	2885	2885	2885	0
148	20240925	174900	538356220	2885	2885	2885	2885	0
149	20240925	174800	538356220	2885	2885	2885	2885	0
150	20240925	174700	538356220	2885	2885	2885	2885	0
151	20240925	174600	538356220	2885	2885	2885	2885	0
152	20240925	174500	538356220	2885	2885	2885	2885	17901
153	20240925	174400	538356220	2885	2885	2885	2885	0
154	20240925	174300	538356220	2885	2885	2885	2885	0
155	20240925	174200	538356220	2885	2885	2885	2885	0
156	20240925	174100	538356220	2885	2885	2885	2885	0
157	20240925	174000	538356220	2885	2885	2885	2885	0
158	20240925	173900	538356220	2885	2885	2885	2885	0
159	20240925	173800	538356220	2885	2885	2885	2885	0
160	20240925	173700	538356220	2885	2885	2885	2885	0
161	20240925	173600	538356220	2885	2885	2885	2885	0
162	20240925	173500	538356220	2885	2885	2885	2885	0
163	20240925	173400	538356220	2885	2885	2885	2885	0
164	20240925	173300	538356220	2885	2885	2885	2885	0
165	20240925	173200	538356220	2885	2885	2885	2885	0
166	20240925	173100	538356220	2885	2885	2885	2885	0
167	20240925	173000	538356220	2885	2885	2885	2885	0
168	20240925	172900	538356220	2885	2885	2885	2885	0
169	20240925	172800	538356220	2885	2885	2885	2885	0
170	20240925	172700	538356220	2885	2885	2885	2885	0
171	20240925	172600	538356220	2885	2885	2885	2885	0
172	20240925	172500	538356220	2885	2885	2885	2885	0
173	20240925	172400	538356220	2885	2885	2885	2885	0
174	20240925	172300	538356220	2885	2885	2885	2885	0
175	20240925	172200	538356220	2885	2885	2885	2885	0
176	20240925	172100	538356220	2885	2885	2885	2885	0
177	20240925	172000	538356220	2885	2885	2885	2885	0
178	20240925	171900	538356220	2885	2885	2885	2885	0
179	20240925	171800	538356220	2885	2885	2885	2885	0
180	20240925	171700	538356220	2885	2885	2885	2885	0
181	20240925	171600	538356220	2885	2885	2885	2885	0
182	20240925	171500	538356220	2885	2885	2885	2885	17901
183	20240925	171400	538356220	2885	2885	2885	2885	0
184	20240925	171300	538356220	2885	2885	2885	2885	0
185	20240925	171200	538356220	2885	2885	2885	2885	0
186	20240925	171100	538356220	2885	2885	2885	2885	0
187	20240925	171000	538356220	2885	2885	2885	2885	0
188	20240925	170900	538356220	2885	2885	2885	2885	0
189	20240925	170800	538356220	2885	2885	2885	2885	0
190	20240925	170700	538356220	2885	2885	2885	2885	0
191	20240925	170600	538356220	2885	2885	2885	2885	0
192	20240925	170500	538356220	2885	2885	2885	2885	0
193	20240925	170400	538356220	2885	2885	2885	2885	0
194	20240925	170300	538356220	2885	2885	2885	2885	0
195	20240925	170200	538356220	2885	2885	2885	2885	0
196	20240925	170100	538356220	2885	2885	2885	2885	0
197	20240925	170000	538356220	2885	2885	2885	2885	0
198	20240925	165900	538356220	2885	2885	2885	2885	0
199	20240925	165800	538356220	2885	2885	2885	2885	0
200	20240925	165700	538356220	2885	2885	2885	2885	0
201	20240925	165600	538356220	2885	2885	2885	2885	0
202	20240925	165500	538356220	2885	2885	2885	2885	0
203	20240925	165400	538356220	2885	2885	2885	2885	0
204	20240925	165300	538356220	2885	2885	2885	2885	0
205	20240925	165200	538356220	2885	2885	2885	2885	0
206	20240925	165100	538356220	2885	2885	2885	2885	0
207	20240925	165000	538356220	2885	2885	2885	2885	0
208	20240925	164900	538356220	2885	2885	2885	2885	0
209	20240925	164800	538356220	2885	2885	2885	2885	0
210	20240925	164700	538356220	2885	2885	2885	2885	0
211	20240925	164600	538356220	2885	2885	2885	2885	0
212	20240925	164500	538356220	2885	2885	2885	2885	17901
213	20240925	164400	538356220	2885	2885	2885	2885	0
214	20240925	164300	538356220	2885	2885	2885	2885	0
215	20240925	164200	538356220	2885	2885	2885	2885	0
216	20240925	164100	538356220	2885	2885	2885	2885	0
217	20240925	164000	538356220	2885	2885	2885	2885	0
218	20240925	163900	538356220	2885	2885	2885	2885	0
219	20240925	163800	538356220	2885	2885	2885	2885	0
220	20240925	163700	538356220	2885	2885	2885	2885	0
221	20240925	163600	538356220	2885	2885	2885	2885	0
222	20240925	163500	538356220	2885	2885	2885	2885	0
223	20240925	163400	538356220	2885	2885	2885	2885	0
224	20240925	163300	538356220	2885	2885	2885	2885	0
225	20240925	163200	538356220	2885	2885	2885	2885	0
226	20240925	163100	538356220	2885	2885	2885	2885	0
227	20240925	163000	538356220	2885	2885	2885	2885	0
228	20240925	162900	538356220	2885	2885	2885	2885	0
229	20240925	162800	538356220	2885	2885	2885	2885	0
230	20240925	162700	538356220	2885	2885	2885	2885	0
231	20240925	162600	538356220	2885	2885	2885	2885	0
232	20240925	162500	538356220	2885	2885	2885	2885	0
233	20240925	162400	538356220	2885	2885	2885	2885	0
234	20240925	162300	538356220	2885	2885	2885	2885	0
235	20240925	162200	538356220	2885	2885	2885	2885	0
236	20240925	162100	538356220	2885	2885	2885	2885	0
237	20240925	162000	538356220	2885	2885	2885	2885	0
238	20240925	161900	538356220	2885	2885	2885	2885	0
239	20240925	161800	538356220	2885	2885	2885	2885	0
240	20240925	161700	538356220	2885	2885	2885	2885	0
241	20240925	161600	538356220	2885	2885	2885	2885	0
242	20240925	161500	538356220	2885	2885	2885	2885	17901
243	20240925	161400	538356220	2885	2885	2885	2885	0
244	20240925	161300	538356220	2885	2885	2885	2885	0
245	20240925	161200	538356220	2885	2885	2885	2885	0
246	20240925	161100	538356220	2885	2885	2885	2885	0
247	20240925	161000	538356220	2885	2885	2885	2885	0
248	20240925	160900	538356220	2885	2885	2885	2885	0
249	20240925	160800	538356220	2885	2885	2885	2885	0
250	20240925	160700	538356220	2885	2885	2885	2885	0
251	20240925	160600	538356220	2885	2885	2885	2885	0
252	20240925	160500	538356220	2885	2885	2885	2885	0
253	20240925	160400	538356220	2885	2885	2885	2885	0
254	20240925	160300	538356220	2885	2885	2885	2885	0
255	20240925	160200	538356220	2885	2885	2885	2885	0
256	20240925	160100	538356220	2885	2885	2885	2885	0
257	20240925	160000	538356220	2885	2885	2885	2885	0
258	20240925	155900	538356220	2885	2885	2885	2885	0
259	20240925	155800	538356220	2885	2885	2885	2885	0
260	20240925	155700	538356220	2885	2885	2885	2885	0
261	20240925	155600	538356220	2885	2885	2885	2885	0
262	20240925	155500	538356220	2885	2885	2885	2885	0
263	20240925	155400	538356220	2885	2885	2885	2885	0
264	20240925	155300	538356220	2885	2885	2885	2885	0
265	20240925	155200	538356220	2885	2885	2885	2885	0
266	20240925	155100	538356220	2885	2885	2885	2885	0
267	20240925	155000	538356220	2885	2885	2885	2885	0
268	20240925	154900	538356220	2885	2885	2885	2885	0
269	20240925	154800	538356220	2885	2885	2885	2885	0
270	20240925	154700	538356220	2885	2885	2885	2885	0
271	20240925	154600	538356220	2885	2885	2885	2885	0
272	20240925	154500	538356220	2885	2885	2885	2885	17901
273	20240925	154400	538356220	2885	2885	2885	2885	0
274	20240925	154300	538356220	2885	2885	2885	2885	0
275	20240925	154200	538356220	2885	2885	2885	2885	0
276	20240925	154100	538356220	2885	2885	2885	2885	0
277	20240925	154000	538356220	2885	2885	2885	2885	0
278	20240925	153900	538356220	2885	2885	2885	2885	0
279	20240925	153800	538356220	2885	2885	2885	2885	0
280	20240925	153700	538356220	2885	2885	2885	2885	0
281	20240925	153600	538356220	2885	2885	2885	2885	0
282	20240925	153500	538356220	2885	2885	2885	2885	0
283	20240925	153400	538356220	2885	2885	2885	2885	0
284	20240925	153300	538356220	2885	2885	2885	2885	0
285	20240925	153200	538356220	2885	2885	2885	2885	0
286	20240925	153100	538356220	2885	2885	2885	2885	0
287	20240925	153000	538356220	2885	2885	2885	2885	17901
288	20240925	152900	486711835	2910	2910	2910	2910	0
289	20240925	152800	486711835	2910	2910	2910	2910	0
290	20240925	152700	486711835	2910	2910	2910	2910	0
291	20240925	152600	486711835	2910	2910	2910	2910	0
292	20240925	152500	486711835	2910	2910	2910	2910	0
293	20240925	152400	486711835	2910	2910	2910	2910	0
294	20240925	152300	486711835	2910	2910	2910	2910	0
295	20240925	152200	486711835	2910	2910	2910	2910	0
296	20240925	152100	486711835	2910	2910	2910	2910	0
297	20240925	152000	486711835	2910	2910	2910	2910	0
298	20240925	151900	486711835	2910	2915	2935	2905	943
299	20240925	151800	483970465	2940	2935	2940	2935	22
300	20240925	151700	483905875	2920	2945	2945	2920	172
301	20240925	151600	483402760	2925	2925	2925	2925	4
302	20240925	151500	483391060	2960	2960	2960	2960	0
303	20240925	151400	483391060	2960	2960	2960	2960	0
304	20240925	151300	483391060	2960	2915	2960	2915	1301
305	20240925	151200	479545370	2900	2900	2900	2900	1
306	20240925	151100	479542470	2900	2900	2900	2900	20
307	20240925	151000	479484470	2905	2915	2915	2905	699
308	20240925	150900	477453775	2900	2905	2905	2900	615
309	20240925	150800	475669930	2905	2905	2905	2905	0
310	20240925	150700	475669930	2905	2905	2905	2905	150
311	20240925	150600	475234180	2905	2905	2905	2905	1
312	20240925	150500	475231275	2905	2905	2905	2905	5
313	20240925	150400	475216750	2905	2905	2905	2905	0
314	20240925	150300	475216750	2905	2915	2915	2905	2
315	20240925	150200	475210930	2905	2905	2905	2905	199
316	20240925	150100	474632835	2900	2900	2900	2900	0
317	20240925	150000	474632835	2900	2900	2900	2900	0
318	20240925	145900	474632835	2900	2900	2900	2900	108
319	20240925	145800	474319635	2900	2900	2910	2900	628
320	20240925	145700	472497425	2900	2900	2900	2900	309
321	20240925	145600	471601325	2900	2905	2905	2900	106
322	20240925	145500	471293725	2900	2905	2905	2900	600
323	20240925	145400	469553355	2915	2915	2915	2915	4
324	20240925	145300	469541695	2900	2900	2900	2900	134
325	20240925	145200	469153095	2900	2905	2905	2900	1211
326	20240925	145100	465636845	2905	2905	2905	2905	0
327	20240925	145000	465636845	2905	2905	2905	2905	10
328	20240925	144900	465607795	2905	2910	2920	2905	6197
329	20240925	144800	447583980	2915	2915	2915	2915	324
330	20240925	144700	446639520	2920	2920	2920	2920	0
331	20240925	144600	446639520	2920	2920	2920	2920	79
332	20240925	144500	446408840	2920	2920	2920	2920	0
333	20240925	144400	446408840	2920	2920	2920	2920	1400
334	20240925	144300	442320840	2920	2920	2920	2920	182
335	20240925	144200	441789400	2920	2925	2925	2920	762
336	20240925	144100	439564145	2925	2925	2925	2925	0
337	20240925	144000	439564145	2925	2925	2925	2925	623
338	20240925	143900	437741870	2925	2935	2935	2925	159
339	20240925	143800	437275755	2935	2935	2935	2935	19
340	20240925	143700	437219990	2935	2935	2935	2935	100
341	20240925	143600	436926490	2945	2945	2945	2945	0
342	20240925	143500	436926490	2945	2945	2945	2945	0
343	20240925	143400	436926490	2945	2945	2945	2945	3
344	20240925	143300	436917655	2945	2935	2945	2925	1424
345	20240925	143200	432746075	2930	2930	2930	2930	0
346	20240925	143100	432746075	2930	2930	2930	2930	44
347	20240925	143000	432617155	2935	2935	2935	2935	0
348	20240925	142900	432617155	2935	2935	2935	2935	0
349	20240925	142800	432617155	2935	2935	2935	2935	0
350	20240925	142700	432617155	2935	2935	2935	2935	0
351	20240925	142600	432617155	2935	2935	2935	2935	0
352	20240925	142500	432617155	2935	2935	2935	2935	0
353	20240925	142400	432617155	2935	2935	2935	2935	729
354	20240925	142300	430477540	2935	2935	2935	2935	0
355	20240925	142200	430477540	2935	2935	2935	2935	0
356	20240925	142100	430477540	2935	2940	2940	2935	300
357	20240925	142000	429596885	2955	2955	2955	2955	1
358	20240925	141900	429593930	2955	2955	2955	2955	0
359	20240925	141800	429593930	2955	2945	2955	2945	1624
360	20240925	141700	424799410	2945	2945	2945	2945	1
361	20240925	141600	424796465	2940	2940	2940	2940	112
362	20240925	141500	424467185	2940	2940	2940	2940	0
363	20240925	141400	424467185	2940	2930	2940	2930	1666
364	20240925	141300	419573885	2930	2930	2930	2930	29
365	20240925	141200	419488915	2930	2930	2930	2930	107
366	20240925	141100	419175405	2930	2930	2930	2930	0
367	20240925	141000	419175405	2930	2930	2930	2930	513
368	20240925	140900	417672315	2925	2925	2925	2925	248
369	20240925	140800	416946915	2925	2925	2925	2925	2
370	20240925	140700	416941065	2920	2920	2920	2920	0
371	20240925	140600	416941065	2920	2920	2920	2920	2
372	20240925	140500	416935225	2925	2925	2925	2925	436
373	20240925	140400	415659925	2925	2925	2925	2925	0
374	20240925	140300	415659925	2925	2925	2925	2925	0
375	20240925	140200	415659925	2925	2925	2925	2925	3
376	20240925	140100	415651150	2930	2930	2930	2930	20
377	20240925	140000	415592550	2920	2920	2920	2920	70
378	20240925	135900	415388150	2925	2925	2925	2925	350
379	20240925	135800	414364400	2925	2925	2925	2925	1
380	20240925	135700	414361475	2925	2920	2925	2920	56
381	20240925	135600	414197905	2925	2925	2925	2925	0
382	20240925	135500	414197905	2925	2925	2925	2925	0
383	20240925	135400	414197905	2925	2925	2925	2925	104
384	20240925	135300	413893705	2925	2920	2925	2920	11
385	20240925	135200	413861580	2915	2915	2915	2915	0
386	20240925	135100	413861580	2915	2915	2915	2915	0
387	20240925	135000	413861580	2915	2915	2915	2915	39
388	20240925	134900	413747895	2930	2925	2930	2925	281
389	20240925	134800	412925960	2925	2915	2925	2910	70
390	20240925	134700	412721785	2910	2910	2910	2910	357
391	20240925	134600	411682915	2910	2920	2920	2910	2480
392	20240925	134500	404455050	2925	2925	2925	2925	0
393	20240925	134400	404455050	2925	2925	2925	2925	75
394	20240925	134300	404235675	2925	2925	2925	2925	513
395	20240925	134200	402735150	2930	2930	2930	2930	101
396	20240925	134100	402439220	2930	2930	2930	2930	0
397	20240925	134000	402439220	2930	2930	2930	2930	1
398	20240925	133900	402436290	2930	2930	2930	2930	0
399	20240925	133800	402436290	2930	2930	2930	2930	292
400	20240925	133700	401580730	2935	2935	2935	2935	0
401	20240925	133600	401580730	2935	2935	2935	2935	0
402	20240925	133500	401580730	2935	2935	2935	2935	0
403	20240925	133400	401580730	2935	2935	2935	2935	0
404	20240925	133300	401580730	2935	2935	2935	2935	0
405	20240925	133200	401580730	2935	2935	2935	2935	0
406	20240925	133100	401580730	2935	2935	2935	2935	0
407	20240925	133000	401580730	2935	2935	2935	2935	300
408	20240925	132900	400700230	2935	2935	2935	2935	0
409	20240925	132800	400700230	2935	2935	2935	2935	0
410	20240925	132700	400700230	2935	2935	2935	2935	350
411	20240925	132600	399672980	2935	2935	2935	2935	0
412	20240925	132500	399672980	2935	2935	2935	2935	0
413	20240925	132400	399672980	2935	2935	2935	2935	0
414	20240925	132300	399672980	2935	2930	2935	2930	798
415	20240925	132200	397331750	2935	2935	2935	2935	0
416	20240925	132100	397331750	2935	2935	2935	2935	0
417	20240925	132000	397331750	2935	2935	2935	2935	500
418	20240925	131900	395864250	2935	2935	2935	2935	0
419	20240925	131800	395864250	2935	2935	2935	2935	0
420	20240925	131700	395864250	2935	2935	2935	2935	3
421	20240925	131600	395855445	2935	2935	2935	2935	0
422	20240925	131500	395855445	2935	2935	2935	2935	1
423	20240925	131400	395852510	2920	2920	2920	2920	0
424	20240925	131300	395852510	2920	2920	2920	2920	0
425	20240925	131200	395852510	2920	2920	2920	2920	0
426	20240925	131100	395852510	2920	2920	2920	2920	60
427	20240925	131000	395677310	2920	2920	2920	2920	35
428	20240925	130900	395575110	2935	2935	2935	2935	0
429	20240925	130800	395575110	2935	2935	2935	2935	0
430	20240925	130700	395575110	2935	2935	2935	2935	0
431	20240925	130600	395575110	2935	2935	2935	2935	5
432	20240925	130500	395560435	2935	2935	2935	2935	0
433	20240925	130400	395560435	2935	2935	2935	2935	0
434	20240925	130300	395560435	2935	2930	2935	2930	362
435	20240925	130200	394499770	2910	2910	2910	2910	24
436	20240925	130100	394429930	2910	2915	2915	2910	23
437	20240925	130000	394362945	2910	2915	2915	2910	600
438	20240925	125900	392615920	2910	2930	2930	2910	5050
439	20240925	125800	377873445	2925	2925	2925	2925	101
440	20240925	125700	377578020	2930	2935	2935	2930	322
441	20240925	125600	376634530	2940	2940	2940	2940	0
442	20240925	125500	376634530	2940	2940	2940	2940	0
443	20240925	125400	376634530	2940	2940	2940	2940	14
444	20240925	125300	376593370	2940	2940	2940	2940	0
445	20240925	125200	376593370	2940	2940	2940	2940	0
446	20240925	125100	376593370	2940	2940	2940	2940	0
447	20240925	125000	376593370	2940	2940	2940	2940	1190
448	20240925	124900	373094770	2940	2935	2940	2935	69
449	20240925	124800	372891915	2945	2945	2945	2945	0
450	20240925	124700	372891915	2945	2925	2945	2925	1458
451	20240925	124600	368603625	2930	2930	2930	2930	809
452	20240925	124500	366233255	2925	2925	2925	2925	0
453	20240925	124400	366233255	2925	2925	2925	2925	0
454	20240925	124300	366233255	2925	2925	2925	2925	0
455	20240925	124200	366233255	2925	2925	2925	2925	7
456	20240925	124100	366212780	2945	2945	2945	2945	4
457	20240925	124000	366201000	2925	2925	2925	2925	0
458	20240925	123900	366201000	2925	2925	2925	2925	0
459	20240925	123800	366201000	2925	2925	2925	2925	0
460	20240925	123700	366201000	2925	2935	2935	2925	5000
461	20240925	123600	351562890	2945	2945	2945	2945	600
462	20240925	123500	349795890	2935	2935	2935	2935	0
463	20240925	123400	349795890	2935	2935	2935	2935	0
464	20240925	123300	349795890	2935	2935	2935	2935	0
465	20240925	123200	349795890	2935	2940	2940	2935	2803
466	20240925	123100	341563920	2945	2940	2945	2940	198
467	20240925	123000	340981765	2945	2945	2945	2940	15
468	20240925	122900	340937650	2940	2940	2940	2940	0
469	20240925	122800	340937650	2940	2940	2940	2940	169
470	20240925	122700	340440790	2940	2940	2940	2940	23
471	20240925	122600	340373170	2940	2940	2940	2940	2
472	20240925	122500	340367290	2940	2940	2940	2940	401
473	20240925	122400	339188350	2945	2945	2945	2945	12
474	20240925	122300	339153010	2940	2940	2940	2940	0
475	20240925	122200	339153010	2940	2940	2940	2940	150
476	20240925	122100	338712010	2940	2940	2940	2940	230
477	20240925	122000	338035810	2940	2940	2940	2940	60
478	20240925	121900	337859410	2940	2945	2945	2940	72
479	20240925	121800	337647705	2945	2940	2945	2940	8
480	20240925	121700	337624180	2940	2940	2940	2940	120
481	20240925	121600	337271380	2940	2940	2940	2940	0
482	20240925	121500	337271380	2940	2940	2940	2940	2
483	20240925	121400	337265500	2940	2940	2940	2940	0
484	20240925	121300	337265500	2940	2940	2940	2940	59
485	20240925	121200	337092040	2940	2940	2940	2940	9
486	20240925	121100	337065580	2940	2940	2940	2940	0
487	20240925	121000	337065580	2940	2940	2940	2940	0
488	20240925	120900	337065580	2940	2940	2940	2940	0
489	20240925	120800	337065580	2940	2940	2940	2940	0
490	20240925	120700	337065580	2940	2940	2940	2940	31
491	20240925	120600	336974440	2940	2940	2940	2940	1
492	20240925	120500	336971500	2940	2940	2940	2940	1
493	20240925	120400	336968560	2940	2940	2940	2940	100
494	20240925	120300	336674560	2940	2940	2940	2940	65
495	20240925	120200	336483460	2940	2940	2940	2940	35
496	20240925	120100	336380560	2935	2935	2935	2935	100
497	20240925	120000	336087060	2930	2930	2930	2930	297
498	20240925	115900	335216850	2935	2935	2935	2935	0
499	20240925	115800	335216850	2935	2935	2935	2935	572
500	20240925	115700	333538030	2940	2935	2940	2935	6
501	20240925	115600	333520400	2940	2940	2940	2940	130
502	20240925	115500	333138200	2930	2940	2940	2930	11
503	20240925	115400	333105870	2940	2940	2940	2940	11
504	20240925	115300	333073530	2940	2940	2940	2940	141
505	20240925	115200	332658990	2955	2955	2955	2955	0
506	20240925	115100	332658990	2955	2955	2955	2955	0
507	20240925	115000	332658990	2955	2955	2955	2955	0
508	20240925	114900	332658990	2955	2955	2955	2955	22
509	20240925	114800	332593980	2950	2955	2955	2950	524
510	20240925	114700	331048165	2955	2955	2955	2955	2
511	20240925	114600	331042255	2955	2955	2955	2955	1310
512	20240925	114500	327171205	2955	2950	2955	2950	391
513	20240925	114400	326017740	2945	2945	2945	2945	10
514	20240925	114300	325988290	2945	2930	2945	2930	920
515	20240925	114200	323281040	2930	2930	2930	2930	600
516	20240925	114100	321523040	2925	2925	2925	2925	0
517	20240925	114000	321523040	2925	2925	2925	2925	0
518	20240925	113900	321523040	2925	2925	2925	2925	0
519	20240925	113800	321523040	2925	2930	2930	2925	582
520	20240925	113700	319819280	2930	2930	2930	2930	0
521	20240925	113600	319819280	2930	2935	2935	2930	490
522	20240925	113500	318381880	2935	2935	2935	2935	193
523	20240925	113400	317815425	2935	2935	2935	2935	7
524	20240925	113300	317794880	2935	2935	2935	2935	348
525	20240925	113200	316773500	2930	2935	2935	2930	66
526	20240925	113100	316580040	2935	2930	2935	2930	200
527	20240925	113000	315993050	2935	2935	2935	2935	22
528	20240925	112900	315928480	2925	2930	2930	2925	239
529	20240925	112800	315228975	2930	2930	2930	2930	0
530	20240925	112700	315228975	2930	2930	2930	2930	0
531	20240925	112600	315228975	2930	2930	2930	2925	754
532	20240925	112500	313022130	2940	2935	2940	2935	5
533	20240925	112400	313007440	2930	2930	2930	2930	293
534	20240925	112300	312148950	2930	2930	2930	2930	51
535	20240925	112200	311999520	2925	2930	2930	2925	500
536	20240925	112100	310536320	2930	2930	2930	2930	0
537	20240925	112000	310536320	2930	2930	2930	2930	0
538	20240925	111900	310536320	2930	2930	2930	2930	75
539	20240925	111800	310316570	2925	2925	2925	2925	0
540	20240925	111700	310316570	2925	2925	2925	2925	0
541	20240925	111600	310316570	2925	2930	2930	2925	351
542	20240925	111500	309288145	2930	2930	2930	2930	0
543	20240925	111400	309288145	2930	2935	2940	2930	1853
544	20240925	111300	303849725	2940	2940	2940	2940	0
545	20240925	111200	303849725	2940	2940	2940	2940	0
546	20240925	111100	303849725	2940	2940	2940	2940	0
547	20240925	111000	303849725	2940	2940	2940	2940	36
548	20240925	110900	303743885	2940	2940	2940	2940	0
549	20240925	110800	303743885	2940	2940	2940	2940	21
550	20240925	110700	303682145	2940	2945	2945	2940	11
551	20240925	110600	303649755	2945	2945	2945	2945	4
552	20240925	110500	303637975	2945	2945	2945	2945	5
553	20240925	110400	303623250	2945	2945	2945	2945	77
554	20240925	110300	303396485	2945	2940	2945	2940	47
555	20240925	110200	303258105	2940	2940	2940	2940	200
556	20240925	110100	302670105	2945	2945	2945	2945	0
557	20240925	110000	302670105	2945	2945	2945	2945	49
558	20240925	105900	302525800	2940	2940	2940	2940	0
559	20240925	105800	302525800	2940	2940	2940	2940	310
560	20240925	105700	301614400	2940	2940	2940	2940	30
561	20240925	105600	301526200	2940	2940	2940	2940	0
562	20240925	105500	301526200	2940	2940	2940	2940	29
563	20240925	105400	301440940	2940	2940	2940	2940	665
564	20240925	105300	299485840	2940	2940	2940	2940	0
565	20240925	105200	299485840	2940	2940	2940	2940	415
566	20240925	105100	298265740	2940	2940	2940	2940	5
567	20240925	105000	298251040	2935	2935	2935	2935	0
568	20240925	104900	298251040	2935	2940	2940	2935	1646
569	20240925	104800	293419495	2940	2940	2940	2940	0
570	20240925	104700	293419495	2940	2940	2940	2940	11
571	20240925	104600	293387155	2940	2940	2940	2940	0
572	20240925	104500	293387155	2940	2945	2945	2940	121
573	20240925	104400	293031365	2950	2950	2950	2950	0
574	20240925	104300	293031365	2950	2950	2950	2950	0
575	20240925	104200	293031365	2950	2950	2950	2950	0
576	20240925	104100	293031365	2950	2950	2950	2950	5
577	20240925	104000	293016615	2950	2945	2950	2945	1995
578	20240925	103900	287134330	2945	2945	2945	2945	0
579	20240925	103800	287134330	2945	2945	2945	2945	0
580	20240925	103700	287134330	2945	2945	2945	2945	10
581	20240925	103600	287104880	2940	2940	2940	2940	0
582	20240925	103500	287104880	2940	2940	2940	2940	10
583	20240925	103400	287075480	2940	2940	2940	2940	1
584	20240925	103300	287072540	2940	2945	2945	2940	315
585	20240925	103200	286145160	2945	2940	2945	2940	128
586	20240925	103100	285768815	2940	2940	2940	2940	13
587	20240925	103000	285730595	2940	2935	2940	2935	858
588	20240925	102900	283211865	2935	2935	2935	2935	0
589	20240925	102800	283211865	2935	2930	2935	2930	1112
590	20240925	102700	279953680	2930	2930	2930	2930	80
591	20240925	102600	279719280	2930	2930	2930	2930	15
592	20240925	102500	279675330	2930	2930	2930	2930	1881
593	20240925	102400	274164000	2925	2930	2930	2925	939
594	20240925	102300	271417400	2925	2930	2930	2925	6
595	20240925	102200	271399825	2925	2925	2925	2925	11
596	20240925	102100	271367650	2925	2930	2930	2925	13
597	20240925	102000	271329575	2935	2935	2935	2935	1
598	20240925	101900	271326640	2930	2930	2930	2930	11
599	20240925	101800	271294410	2925	2935	2935	2925	220
600	20240925	101700	270650900	2925	2930	2930	2925	512
601	20240925	101600	269153230	2925	2930	2930	2925	596
602	20240925	101500	267408620	2930	2940	2940	2930	2323
603	20240925	101400	260588050	2940	2935	2940	2935	8
604	20240925	101300	260564565	2935	2935	2935	2935	5
605	20240925	101200	260549890	2935	2935	2935	2935	269
606	20240925	101100	259760375	2935	2940	2940	2935	1952
607	20240925	101000	254021595	2940	2945	2945	2940	492
608	20240925	100900	252572660	2945	2945	2945	2945	445
609	20240925	100800	251262135	2945	2945	2945	2945	77
610	20240925	100700	251035370	2945	2940	2945	2940	294
611	20240925	100600	250170960	2945	2940	2945	2940	63
612	20240925	100500	249985680	2935	2940	2940	2935	1009
613	20240925	100400	247020495	2945	2945	2945	2945	0
614	20240925	100300	247020495	2945	2945	2945	2945	244
615	20240925	100200	246301915	2940	2940	2940	2940	579
616	20240925	100100	244599655	2935	2940	2940	2930	258
617	20240925	100000	243843585	2930	2945	2945	2930	1001
618	20240925	095900	240908630	2945	2945	2945	2945	0
619	20240925	095800	240908630	2945	2945	2945	2945	965
620	20240925	095700	238066705	2945	2950	2950	2945	679
621	20240925	095600	236067025	2945	2945	2945	2945	111
622	20240925	095500	235740130	2945	2950	2950	2945	4627
623	20240925	095400	222110825	2965	2945	2965	2945	618
624	20240925	095300	220290795	2945	2960	2965	2945	2359
625	20240925	095200	213335840	2970	2970	2970	2970	0
626	20240925	095100	213335840	2970	2970	2970	2970	11
627	20240925	095000	213303170	2970	2970	2970	2970	300
628	20240925	094900	212412170	2960	2960	2960	2960	0
629	20240925	094800	212412170	2960	2970	2970	2960	11
630	20240925	094700	212379600	2970	2970	2970	2970	200
631	20240925	094600	211785600	2970	2950	2970	2950	1063
632	20240925	094500	208635235	2945	2955	2955	2945	460
633	20240925	094400	207278255	2955	2960	2960	2955	15
634	20240925	094300	207233875	2955	2955	2955	2955	106
635	20240925	094200	206920645	2955	2950	2955	2950	53
636	20240925	094100	206764265	2950	2950	2950	2945	1135
637	20240925	094000	203417395	2950	2940	2950	2940	1203
638	20240925	093900	199880065	2935	2940	2940	2935	657
639	20240925	093800	197950635	2940	2945	2945	2940	296
640	20240925	093700	197078970	2950	2950	2950	2950	1
641	20240925	093600	197076020	2955	2950	2955	2945	224
642	20240925	093500	196415390	2955	2955	2955	2955	144
643	20240925	093400	195989870	2960	2950	2965	2950	706
644	20240925	093300	193900565	2940	2955	2955	2940	8
645	20240925	093200	193876940	2940	2940	2940	2940	200
646	20240925	093100	193288940	2940	2940	2940	2940	4178
647	20240925	093000	181005620	2940	2950	2960	2940	2159
648	20240925	092900	174635625	2950	2955	2955	2950	20
649	20240925	092800	174576575	2955	2955	2965	2955	7186
650	20240925	092700	153339510	2955	2950	2955	2950	886
651	20240925	092600	150723050	2960	2950	2960	2950	1071
652	20240925	092500	147563585	2950	2930	2950	2930	1750
653	20240925	092400	142435020	2930	2930	2930	2930	957
654	20240925	092300	139631010	2930	2930	2945	2930	965
655	20240925	092200	136797075	2930	2940	2940	2930	301
656	20240925	092100	135912145	2940	2940	2945	2940	455
657	20240925	092000	134574435	2940	2940	2940	2940	223
658	20240925	091900	133918815	2935	2930	2935	2930	362
659	20240925	091800	132857645	2930	2930	2930	2930	190
660	20240925	091700	132300945	2930	2930	2930	2930	411
661	20240925	091600	131096715	2930	2930	2930	2930	263
662	20240925	091500	130326125	2930	2920	2930	2920	122
663	20240925	091400	129968990	2920	2930	2930	2920	165
664	20240925	091300	129486000	2930	2925	2930	2900	3864
665	20240925	091200	118232335	2910	2925	2925	2905	627
666	20240925	091100	116403940	2930	2910	2930	2905	1414
667	20240925	091000	112290855	2910	2925	2930	2910	2418
668	20240925	090900	105219925	2925	2950	2950	2915	1101
669	20240925	090800	102002260	2935	2940	2955	2935	628
670	20240925	090700	100150475	2935	2920	2935	2920	552
671	20240925	090600	98533190	2900	2945	2950	2900	7220
672	20240925	090500	77379150	2960	2950	2970	2950	1283
673	20240925	090400	73582315	2950	2950	2960	2935	4670
674	20240925	090300	59827185	2935	2920	2970	2920	13319
675	20240925	090200	20710205	2790	2790	2790	2790	0
676	20240925	090100	20710205	2790	2965	2965	2790	2477
677	20240925	090000	13473665	2965	3030	3030	2965	4491