KissMeData/123890/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202000	1147122315	2980	2980	2980	2980	1800
3	20240926	201900	1147122315	2980	2980	2980	2980	0
4	20240926	201800	1147122315	2980	2980	2980	2980	0
5	20240926	201700	1147122315	2980	2980	2980	2980	0
6	20240926	201600	1147122315	2980	2980	2980	2980	0
7	20240926	201500	1147122315	2980	2980	2980	2980	0
8	20240926	201400	1147122315	2980	2980	2980	2980	0
9	20240926	201300	1147122315	2980	2980	2980	2980	0
10	20240926	201200	1147122315	2980	2980	2980	2980	0
11	20240926	201100	1147122315	2980	2980	2980	2980	0
12	20240926	201000	1147122315	2980	2980	2980	2980	0
13	20240926	200900	1147122315	2980	2980	2980	2980	0
14	20240926	200800	1147122315	2980	2980	2980	2980	0
15	20240926	200700	1147122315	2980	2980	2980	2980	0
16	20240926	200600	1147122315	2980	2980	2980	2980	0
17	20240926	200500	1147122315	2980	2980	2980	2980	0
18	20240926	200400	1147122315	2980	2980	2980	2980	0
19	20240926	200300	1147122315	2980	2980	2980	2980	0
20	20240926	200200	1147122315	2980	2980	2980	2980	0
21	20240926	200100	1147122315	2980	2980	2980	2980	0
22	20240926	200000	1147122315	2980	2980	2980	2980	0
23	20240926	195900	1147122315	2980	2980	2980	2980	0
24	20240926	195800	1147122315	2980	2980	2980	2980	0
25	20240926	195700	1147122315	2980	2980	2980	2980	0
26	20240926	195600	1147122315	2980	2980	2980	2980	0
27	20240926	195500	1147122315	2980	2980	2980	2980	0
28	20240926	195400	1147122315	2980	2980	2980	2980	0
29	20240926	195300	1147122315	2980	2980	2980	2980	0
30	20240926	195200	1147122315	2980	2980	2980	2980	0
31	20240926	195100	1147122315	2980	2980	2980	2980	0
32	20240926	195000	1147122315	2980	2980	2980	2980	1800
33	20240926	194900	1147122315	2980	2980	2980	2980	0
34	20240926	194800	1147122315	2980	2980	2980	2980	0
35	20240926	194700	1147122315	2980	2980	2980	2980	0
36	20240926	194600	1147122315	2980	2980	2980	2980	0
37	20240926	194500	1147122315	2980	2980	2980	2980	0
38	20240926	194400	1147122315	2980	2980	2980	2980	0
39	20240926	194300	1147122315	2980	2980	2980	2980	0
40	20240926	194200	1147122315	2980	2980	2980	2980	0
41	20240926	194100	1147122315	2980	2980	2980	2980	0
42	20240926	194000	1147122315	2980	2980	2980	2980	0
43	20240926	193900	1147122315	2980	2980	2980	2980	0
44	20240926	193800	1147122315	2980	2980	2980	2980	0
45	20240926	193700	1147122315	2980	2980	2980	2980	0
46	20240926	193600	1147122315	2980	2980	2980	2980	0
47	20240926	193500	1147122315	2980	2980	2980	2980	0
48	20240926	193400	1147122315	2980	2980	2980	2980	0
49	20240926	193300	1147122315	2980	2980	2980	2980	0
50	20240926	193200	1147122315	2980	2980	2980	2980	0
51	20240926	193100	1147122315	2980	2980	2980	2980	0
52	20240926	193000	1147122315	2980	2980	2980	2980	0
53	20240926	192900	1147122315	2980	2980	2980	2980	0
54	20240926	192800	1147122315	2980	2980	2980	2980	0
55	20240926	192700	1147122315	2980	2980	2980	2980	0
56	20240926	192600	1147122315	2980	2980	2980	2980	0
57	20240926	192500	1147122315	2980	2980	2980	2980	0
58	20240926	192400	1147122315	2980	2980	2980	2980	0
59	20240926	192300	1147122315	2980	2980	2980	2980	0
60	20240926	192200	1147122315	2980	2980	2980	2980	0
61	20240926	192100	1147122315	2980	2980	2980	2980	0
62	20240926	192000	1147122315	2980	2980	2980	2980	1800
63	20240926	191900	1147122315	2980	2980	2980	2980	0
64	20240926	191800	1147122315	2980	2980	2980	2980	0
65	20240926	191700	1147122315	2980	2980	2980	2980	0
66	20240926	191600	1147122315	2980	2980	2980	2980	0
67	20240926	191500	1147122315	2980	2980	2980	2980	0
68	20240926	191400	1147122315	2980	2980	2980	2980	0
69	20240926	191300	1147122315	2980	2980	2980	2980	0
70	20240926	191200	1147122315	2980	2980	2980	2980	0
71	20240926	191100	1147122315	2980	2980	2980	2980	0
72	20240926	191000	1147122315	2980	2980	2980	2980	0
73	20240926	190900	1147122315	2980	2980	2980	2980	0
74	20240926	190800	1147122315	2980	2980	2980	2980	0
75	20240926	190700	1147122315	2980	2980	2980	2980	0
76	20240926	190600	1147122315	2980	2980	2980	2980	0
77	20240926	190500	1147122315	2980	2980	2980	2980	0
78	20240926	190400	1147122315	2980	2980	2980	2980	0
79	20240926	190300	1147122315	2980	2980	2980	2980	0
80	20240926	190200	1147122315	2980	2980	2980	2980	0
81	20240926	190100	1147122315	2980	2980	2980	2980	0
82	20240926	190000	1147122315	2980	2980	2980	2980	0
83	20240926	185900	1147122315	2980	2980	2980	2980	0
84	20240926	185800	1147122315	2980	2980	2980	2980	0
85	20240926	185700	1147122315	2980	2980	2980	2980	0
86	20240926	185600	1147122315	2980	2980	2980	2980	0
87	20240926	185500	1147122315	2980	2980	2980	2980	0
88	20240926	185400	1147122315	2980	2980	2980	2980	0
89	20240926	185300	1147122315	2980	2980	2980	2980	0
90	20240926	185200	1147122315	2980	2980	2980	2980	0
91	20240926	185100	1147122315	2980	2980	2980	2980	0
92	20240926	185000	1147122315	2980	2980	2980	2980	1800
93	20240926	184900	1147122315	2980	2980	2980	2980	0
94	20240926	184800	1147122315	2980	2980	2980	2980	0
95	20240926	184700	1147122315	2980	2980	2980	2980	0
96	20240926	184600	1147122315	2980	2980	2980	2980	0
97	20240926	184500	1147122315	2980	2980	2980	2980	0
98	20240926	184400	1147122315	2980	2980	2980	2980	0
99	20240926	184300	1147122315	2980	2980	2980	2980	0
100	20240926	184200	1147122315	2980	2980	2980	2980	0
101	20240926	184100	1147122315	2980	2980	2980	2980	0
102	20240926	184000	1147122315	2980	2980	2980	2980	0
103	20240926	183900	1147122315	2980	2980	2980	2980	0
104	20240926	183800	1147122315	2980	2980	2980	2980	0
105	20240926	183700	1147122315	2980	2980	2980	2980	0
106	20240926	183600	1147122315	2980	2980	2980	2980	0
107	20240926	183500	1147122315	2980	2980	2980	2980	0
108	20240926	183400	1147122315	2980	2980	2980	2980	0
109	20240926	183300	1147122315	2980	2980	2980	2980	0
110	20240926	183200	1147122315	2980	2980	2980	2980	0
111	20240926	183100	1147122315	2980	2980	2980	2980	0
112	20240926	183000	1147122315	2980	2980	2980	2980	0
113	20240926	182900	1147122315	2980	2980	2980	2980	0
114	20240926	182800	1147122315	2980	2980	2980	2980	0
115	20240926	182700	1147122315	2980	2980	2980	2980	0
116	20240926	182600	1147122315	2980	2980	2980	2980	0
117	20240926	182500	1147122315	2980	2980	2980	2980	0
118	20240926	182400	1147122315	2980	2980	2980	2980	0
119	20240926	182300	1147122315	2980	2980	2980	2980	0
120	20240926	182200	1147122315	2980	2980	2980	2980	0
121	20240926	182100	1147122315	2980	2980	2980	2980	0
122	20240926	182000	1147122315	2980	2980	2980	2980	1800
123	20240926	181900	1147122315	2980	2980	2980	2980	0
124	20240926	181800	1147122315	2980	2980	2980	2980	0
125	20240926	181700	1147122315	2980	2980	2980	2980	0
126	20240926	181600	1147122315	2980	2980	2980	2980	0
127	20240926	181500	1147122315	2980	2980	2980	2980	0
128	20240926	181400	1147122315	2980	2980	2980	2980	0
129	20240926	181300	1147122315	2980	2980	2980	2980	0
130	20240926	181200	1147122315	2980	2980	2980	2980	0
131	20240926	181100	1147122315	2980	2980	2980	2980	0
132	20240926	181000	1147122315	2980	2980	2980	2980	0
133	20240926	180900	1147122315	2980	2980	2980	2980	0
134	20240926	180800	1147122315	2980	2980	2980	2980	0
135	20240926	180700	1147122315	2980	2980	2980	2980	0
136	20240926	180600	1147122315	2980	2980	2980	2980	0
137	20240926	180500	1147122315	2980	2980	2980	2980	0
138	20240926	180400	1147122315	2980	2980	2980	2980	0
139	20240926	180300	1147122315	2980	2980	2980	2980	0
140	20240926	180200	1147122315	2980	2980	2980	2980	0
141	20240926	180100	1147122315	2980	2980	2980	2980	0
142	20240926	180000	1147122315	2980	2980	2980	2980	0
143	20240926	175900	1147122315	2980	2980	2980	2980	0
144	20240926	175800	1147122315	2980	2980	2980	2980	0
145	20240926	175700	1147122315	2980	2980	2980	2980	0
146	20240926	175600	1147122315	2980	2980	2980	2980	0
147	20240926	175500	1147122315	2980	2980	2980	2980	0
148	20240926	175400	1147122315	2980	2980	2980	2980	0
149	20240926	175300	1147122315	2980	2980	2980	2980	0
150	20240926	175200	1147122315	2980	2980	2980	2980	0
151	20240926	175100	1147122315	2980	2980	2980	2980	0
152	20240926	175000	1147122315	2980	2980	2980	2980	1800
153	20240926	174900	1147122315	2980	2980	2980	2980	0
154	20240926	174800	1147122315	2980	2980	2980	2980	0
155	20240926	174700	1147122315	2980	2980	2980	2980	0
156	20240926	174600	1147122315	2980	2980	2980	2980	0
157	20240926	174500	1147122315	2980	2980	2980	2980	0
158	20240926	174400	1147122315	2980	2980	2980	2980	0
159	20240926	174300	1147122315	2980	2980	2980	2980	0
160	20240926	174200	1147122315	2980	2980	2980	2980	0
161	20240926	174100	1147122315	2980	2980	2980	2980	0
162	20240926	174000	1147122315	2980	2980	2980	2980	0
163	20240926	173900	1147122315	2980	2980	2980	2980	0
164	20240926	173800	1147122315	2980	2980	2980	2980	0
165	20240926	173700	1147122315	2980	2980	2980	2980	0
166	20240926	173600	1147122315	2980	2980	2980	2980	0
167	20240926	173500	1147122315	2980	2980	2980	2980	0
168	20240926	173400	1147122315	2980	2980	2980	2980	0
169	20240926	173300	1147122315	2980	2980	2980	2980	0
170	20240926	173200	1147122315	2980	2980	2980	2980	0
171	20240926	173100	1147122315	2980	2980	2980	2980	0
172	20240926	173000	1147122315	2980	2980	2980	2980	0
173	20240926	172900	1147122315	2980	2980	2980	2980	0
174	20240926	172800	1147122315	2980	2980	2980	2980	0
175	20240926	172700	1147122315	2980	2980	2980	2980	0
176	20240926	172600	1147122315	2980	2980	2980	2980	0
177	20240926	172500	1147122315	2980	2980	2980	2980	0
178	20240926	172400	1147122315	2980	2980	2980	2980	0
179	20240926	172300	1147122315	2980	2980	2980	2980	0
180	20240926	172200	1147122315	2980	2980	2980	2980	0
181	20240926	172100	1147122315	2980	2980	2980	2980	0
182	20240926	172000	1147122315	2980	2980	2980	2980	1800
183	20240926	171900	1147122315	2980	2980	2980	2980	0
184	20240926	171800	1147122315	2980	2980	2980	2980	0
185	20240926	171700	1147122315	2980	2980	2980	2980	0
186	20240926	171600	1147122315	2980	2980	2980	2980	0
187	20240926	171500	1147122315	2980	2980	2980	2980	0
188	20240926	171400	1147122315	2980	2980	2980	2980	0
189	20240926	171300	1147122315	2980	2980	2980	2980	0
190	20240926	171200	1147122315	2980	2980	2980	2980	0
191	20240926	171100	1147122315	2980	2980	2980	2980	0
192	20240926	171000	1147122315	2980	2980	2980	2980	0
193	20240926	170900	1147122315	2980	2980	2980	2980	0
194	20240926	170800	1147122315	2980	2980	2980	2980	0
195	20240926	170700	1147122315	2980	2980	2980	2980	0
196	20240926	170600	1147122315	2980	2980	2980	2980	0
197	20240926	170500	1147122315	2980	2980	2980	2980	0
198	20240926	170400	1147122315	2980	2980	2980	2980	0
199	20240926	170300	1147122315	2980	2980	2980	2980	0
200	20240926	170200	1147122315	2980	2980	2980	2980	0
201	20240926	170100	1147122315	2980	2980	2980	2980	0
202	20240926	170000	1147122315	2980	2980	2980	2980	0
203	20240926	165900	1147122315	2980	2980	2980	2980	0
204	20240926	165800	1147122315	2980	2980	2980	2980	0
205	20240926	165700	1147122315	2980	2980	2980	2980	0
206	20240926	165600	1147122315	2980	2980	2980	2980	0
207	20240926	165500	1147122315	2980	2980	2980	2980	0
208	20240926	165400	1147122315	2980	2980	2980	2980	0
209	20240926	165300	1147122315	2980	2980	2980	2980	0
210	20240926	165200	1147122315	2980	2980	2980	2980	0
211	20240926	165100	1147122315	2980	2980	2980	2980	0
212	20240926	165000	1147122315	2980	2980	2980	2980	1800
213	20240926	164900	1147122315	2980	2980	2980	2980	0
214	20240926	164800	1147122315	2980	2980	2980	2980	0
215	20240926	164700	1147122315	2980	2980	2980	2980	0
216	20240926	164600	1147122315	2980	2980	2980	2980	0
217	20240926	164500	1147122315	2980	2980	2980	2980	0
218	20240926	164400	1147122315	2980	2980	2980	2980	0
219	20240926	164300	1147122315	2980	2980	2980	2980	0
220	20240926	164200	1147122315	2980	2980	2980	2980	0
221	20240926	164100	1147122315	2980	2980	2980	2980	0
222	20240926	164000	1147122315	2980	2980	2980	2980	0
223	20240926	163900	1147122315	2980	2980	2980	2980	0
224	20240926	163800	1147122315	2980	2980	2980	2980	0
225	20240926	163700	1147122315	2980	2980	2980	2980	0
226	20240926	163600	1147122315	2980	2980	2980	2980	0
227	20240926	163500	1147122315	2980	2980	2980	2980	0
228	20240926	163400	1147122315	2980	2980	2980	2980	0
229	20240926	163300	1147122315	2980	2980	2980	2980	0
230	20240926	163200	1147122315	2980	2980	2980	2980	0
231	20240926	163100	1147122315	2980	2980	2980	2980	0
232	20240926	163000	1147122315	2980	2980	2980	2980	0
233	20240926	162900	1147122315	2980	2980	2980	2980	0
234	20240926	162800	1147122315	2980	2980	2980	2980	0
235	20240926	162700	1147122315	2980	2980	2980	2980	0
236	20240926	162600	1147122315	2980	2980	2980	2980	0
237	20240926	162500	1147122315	2980	2980	2980	2980	0
238	20240926	162400	1147122315	2980	2980	2980	2980	0
239	20240926	162300	1147122315	2980	2980	2980	2980	0
240	20240926	162200	1147122315	2980	2980	2980	2980	0
241	20240926	162100	1147122315	2980	2980	2980	2980	0
242	20240926	162000	1147122315	2980	2980	2980	2980	1800
243	20240926	161900	1147122315	2980	2980	2980	2980	0
244	20240926	161800	1147122315	2980	2980	2980	2980	0
245	20240926	161700	1147122315	2980	2980	2980	2980	0
246	20240926	161600	1147122315	2980	2980	2980	2980	0
247	20240926	161500	1147122315	2980	2980	2980	2980	0
248	20240926	161400	1147122315	2980	2980	2980	2980	0
249	20240926	161300	1147122315	2980	2980	2980	2980	0
250	20240926	161200	1147122315	2980	2980	2980	2980	0
251	20240926	161100	1147122315	2980	2980	2980	2980	0
252	20240926	161000	1147122315	2980	2980	2980	2980	0
253	20240926	160900	1147122315	2980	2980	2980	2980	0
254	20240926	160800	1147122315	2980	2980	2980	2980	0
255	20240926	160700	1147122315	2980	2980	2980	2980	0
256	20240926	160600	1147122315	2980	2980	2980	2980	0
257	20240926	160500	1147122315	2980	2980	2980	2980	0
258	20240926	160400	1147122315	2980	2980	2980	2980	0
259	20240926	160300	1147122315	2980	2980	2980	2980	0
260	20240926	160200	1147122315	2980	2980	2980	2980	0
261	20240926	160100	1147122315	2980	2980	2980	2980	0
262	20240926	160000	1147122315	2980	2980	2980	2980	0
263	20240926	155900	1147122315	2980	2980	2980	2980	0
264	20240926	155800	1147122315	2980	2980	2980	2980	0
265	20240926	155700	1147122315	2980	2980	2980	2980	0
266	20240926	155600	1147122315	2980	2980	2980	2980	0
267	20240926	155500	1147122315	2980	2980	2980	2980	0
268	20240926	155400	1147122315	2980	2980	2980	2980	0
269	20240926	155300	1147122315	2980	2980	2980	2980	0
270	20240926	155200	1147122315	2980	2980	2980	2980	0
271	20240926	155100	1147122315	2980	2980	2980	2980	0
272	20240926	155000	1147122315	2980	2980	2980	2980	1800
273	20240926	154900	1147122315	2980	2980	2980	2980	0
274	20240926	154800	1147122315	2980	2980	2980	2980	0
275	20240926	154700	1147122315	2980	2980	2980	2980	0
276	20240926	154600	1147122315	2980	2980	2980	2980	0
277	20240926	154500	1147122315	2980	2980	2980	2980	0
278	20240926	154400	1147122315	2980	2980	2980	2980	0
279	20240926	154300	1147122315	2980	2980	2980	2980	0
280	20240926	154200	1147122315	2980	2980	2980	2980	0
281	20240926	154100	1147122315	2980	2980	2980	2980	0
282	20240926	154000	1147122315	2980	2980	2980	2980	0
283	20240926	153900	1147122315	2980	2980	2980	2980	0
284	20240926	153800	1147122315	2980	2980	2980	2980	0
285	20240926	153700	1147122315	2980	2980	2980	2980	0
286	20240926	153600	1147122315	2980	2980	2980	2980	0
287	20240926	153500	1147122315	2980	2980	2980	2980	0
288	20240926	153400	1147122315	2980	2980	2980	2980	0
289	20240926	153300	1147122315	2980	2980	2980	2980	0
290	20240926	153200	1147122315	2980	2980	2980	2980	0
291	20240926	153100	1147122315	2980	2980	2980	2980	0
292	20240926	153000	1147122315	2980	2980	2980	2980	1800
293	20240926	152900	1141758315	2975	2975	2975	2975	0
294	20240926	152800	1141758315	2975	2975	2975	2975	0
295	20240926	152700	1141758315	2975	2975	2975	2975	0
296	20240926	152600	1141758315	2975	2975	2975	2975	0
297	20240926	152500	1141758315	2975	2975	2975	2975	0
298	20240926	152400	1141758315	2975	2975	2975	2975	0
299	20240926	152300	1141758315	2975	2975	2975	2975	0
300	20240926	152200	1141758315	2975	2975	2975	2975	0
301	20240926	152100	1141758315	2975	2975	2975	2975	0
302	20240926	152000	1141758315	2975	2975	2975	2975	0
303	20240926	151900	1141758315	2975	2975	2980	2975	359
304	20240926	151800	1140690285	2975	2980	2980	2975	145
305	20240926	151700	1140258410	2980	2980	2980	2980	9
306	20240926	151600	1140231590	2980	2975	2980	2975	510
307	20240926	151500	1138711895	2980	2975	2980	2975	156
308	20240926	151400	1138247075	2980	2980	2980	2975	15
309	20240926	151300	1138202435	2975	2975	2980	2975	51
310	20240926	151200	1138050700	2980	2980	2980	2975	135
311	20240926	151100	1137648525	2980	2975	2980	2975	73
312	20240926	151000	1137431285	2980	2975	2980	2975	39
313	20240926	150900	1137315230	2980	2980	2980	2975	35
314	20240926	150800	1137211065	2975	2980	2980	2975	88
315	20240926	150700	1136949005	2975	2975	2980	2975	36
316	20240926	150600	1136841900	2980	2980	2980	2975	64
317	20240926	150500	1136651365	2980	2980	2980	2975	43
318	20240926	150400	1136523365	2975	2975	2980	2975	156
319	20240926	150300	1136058725	2980	2980	2980	2975	26
320	20240926	150200	1135981360	2975	2975	2980	2975	50
321	20240926	150100	1135832545	2980	2980	2980	2975	50
322	20240926	150000	1135683735	2980	2975	2980	2975	395
323	20240926	145900	1134508000	2975	2980	2980	2975	90
324	20240926	145800	1134240235	2975	2975	2980	2975	41
325	20240926	145700	1134118255	2980	2980	2980	2975	248
326	20240926	145600	1133379390	2980	2980	2980	2975	28
327	20240926	145500	1133296065	2975	2980	2980	2975	87
328	20240926	145400	1133037050	2980	2980	2980	2975	26
329	20240926	145300	1132959690	2980	2980	2980	2980	1
330	20240926	145200	1132956710	2980	2980	2980	2975	97
331	20240926	145100	1132667675	2980	2980	2980	2980	12
332	20240926	145000	1132631915	2980	2980	2980	2980	3
333	20240926	144900	1132622975	2975	2980	2980	2975	28
334	20240926	144800	1132539670	2980	2980	2980	2980	0
335	20240926	144700	1132539670	2980	2980	2980	2980	1
336	20240926	144600	1132536690	2980	2980	2980	2980	0
337	20240926	144500	1132536690	2980	2980	2980	2980	4
338	20240926	144400	1132524770	2975	2975	2975	2975	0
339	20240926	144300	1132524770	2975	2975	2975	2975	200
340	20240926	144200	1131929770	2975	2975	2975	2975	0
341	20240926	144100	1131929770	2975	2975	2975	2975	0
342	20240926	144000	1131929770	2975	2975	2980	2975	50
343	20240926	143900	1131780870	2980	2980	2980	2980	0
344	20240926	143800	1131780870	2980	2980	2980	2980	5
345	20240926	143700	1131765970	2970	2970	2970	2970	0
346	20240926	143600	1131765970	2970	2980	2980	2970	104
347	20240926	143500	1131456910	2980	2980	2980	2980	2
348	20240926	143400	1131450950	2980	2980	2980	2980	2
349	20240926	143300	1131444990	2980	2980	2980	2980	0
350	20240926	143200	1131444990	2980	2980	2980	2980	100
351	20240926	143100	1131146990	2980	2975	2980	2965	43771
352	20240926	143000	1001327080	2980	2975	2980	2975	22
353	20240926	142900	1001261620	2975	2975	2975	2975	199
354	20240926	142800	1000669595	2980	2980	2980	2980	0
355	20240926	142700	1000669595	2980	2980	2980	2980	473
356	20240926	142600	999260055	2980	2980	2980	2980	0
357	20240926	142500	999260055	2980	2980	2980	2980	85
358	20240926	142400	999006755	2980	2980	2980	2980	3
359	20240926	142300	998997815	2980	2980	2980	2980	0
360	20240926	142200	998997815	2980	2980	2980	2980	140
361	20240926	142100	998580615	2980	2980	2980	2980	0
362	20240926	142000	998580615	2980	2980	2980	2980	4
363	20240926	141900	998568695	2975	2975	2975	2975	220
364	20240926	141800	997914195	2975	2975	2975	2975	32
365	20240926	141700	997818995	2975	2975	2975	2975	231
366	20240926	141600	997131770	2975	2975	2975	2975	1802
367	20240926	141500	991770820	2980	2980	2980	2980	24
368	20240926	141400	991699300	2980	2980	2980	2980	0
369	20240926	141300	991699300	2980	2980	2980	2980	10
370	20240926	141200	991669500	2980	2980	2980	2980	1
371	20240926	141100	991666520	2980	2980	2980	2980	21
372	20240926	141000	991603940	2980	2980	2980	2980	100
373	20240926	140900	991305940	2980	2980	2980	2980	10
374	20240926	140800	991276140	2980	2980	2980	2980	1
375	20240926	140700	991273160	2980	2980	2980	2980	11
376	20240926	140600	991240380	2980	2980	2980	2980	1
377	20240926	140500	991237400	2980	2980	2980	2980	0
378	20240926	140400	991237400	2980	2980	2980	2980	7
379	20240926	140300	991216540	2980	2980	2980	2980	2
380	20240926	140200	991210580	2980	2980	2980	2980	1
381	20240926	140100	991207600	2980	2980	2980	2980	17
382	20240926	140000	991156940	2980	2980	2980	2980	2
383	20240926	135900	991150980	2980	2975	2985	2975	3010
384	20240926	135800	982196170	2970	2975	2975	2970	30000
385	20240926	135700	893072750	2985	2980	2985	2980	54
386	20240926	135600	892911820	2980	2980	2980	2980	500
387	20240926	135500	891421820	2980	2980	2980	2980	34
388	20240926	135400	891320500	2980	2980	2980	2980	1
389	20240926	135300	891317520	2980	2980	2980	2980	6
390	20240926	135200	891299640	2980	2980	2980	2980	0
391	20240926	135100	891299640	2980	2980	2980	2980	0
392	20240926	135000	891299640	2980	2980	2980	2980	60
393	20240926	134900	891120840	2980	2980	2980	2980	500
394	20240926	134800	889630840	2975	2975	2975	2975	30
395	20240926	134700	889541590	2980	2980	2980	2975	1032
396	20240926	134600	886471040	2980	2980	2980	2980	0
397	20240926	134500	886471040	2980	2980	2980	2980	22
398	20240926	134400	886405480	2980	2980	2980	2980	500
399	20240926	134300	884915480	2980	2980	2980	2980	16
400	20240926	134200	884867800	2980	2980	2980	2980	13
401	20240926	134100	884829060	2975	2975	2975	2975	0
402	20240926	134000	884829060	2975	2975	2975	2975	0
403	20240926	133900	884829060	2975	2980	2980	2975	1171
404	20240926	133800	881345300	2975	2980	2980	2975	71
405	20240926	133700	881133970	2980	2980	2980	2980	21
406	20240926	133600	881071390	2980	2980	2980	2980	1
407	20240926	133500	881068410	2980	2980	2980	2980	4
408	20240926	133400	881056490	2980	2980	2980	2980	0
409	20240926	133300	881056490	2980	2980	2980	2980	1750
410	20240926	133200	875841490	2980	2980	2980	2980	702
411	20240926	133100	873749530	2980	2980	2980	2980	109
412	20240926	133000	873424710	2980	2980	2980	2980	205
413	20240926	132900	872813810	2975	2980	2980	2975	108
414	20240926	132800	872492470	2980	2980	2980	2980	0
415	20240926	132700	872492470	2980	2980	2980	2980	100
416	20240926	132600	872194470	2980	2980	2980	2980	12
417	20240926	132500	872158710	2980	2980	2980	2980	0
418	20240926	132400	872158710	2980	2980	2980	2980	9
419	20240926	132300	872131890	2980	2980	2980	2980	9
420	20240926	132200	872105070	2980	2980	2980	2980	10
421	20240926	132100	872075270	2980	2980	2980	2980	50
422	20240926	132000	871926270	2980	2980	2980	2980	27
423	20240926	131900	871845810	2980	2980	2980	2980	0
424	20240926	131800	871845810	2980	2980	2980	2980	0
425	20240926	131700	871845810	2980	2980	2980	2980	1
426	20240926	131600	871842830	2980	2980	2980	2980	0
427	20240926	131500	871842830	2980	2980	2980	2980	0
428	20240926	131400	871842830	2980	2980	2980	2980	5
429	20240926	131300	871827930	2970	2980	2980	2970	41251
430	20240926	131200	749267090	2980	2980	2980	2980	18
431	20240926	131100	749213450	2980	2980	2980	2980	8
432	20240926	131000	749189610	2980	2980	2980	2980	500
433	20240926	130900	747699610	2975	2975	2975	2975	0
434	20240926	130800	747699610	2975	2975	2975	2975	0
435	20240926	130700	747699610	2975	2975	2975	2975	0
436	20240926	130600	747699610	2975	2975	2975	2975	1768
437	20240926	130500	742439810	2980	2980	2980	2980	4
438	20240926	130400	742427890	2980	2980	2980	2980	1
439	20240926	130300	742424910	2980	2980	2980	2980	1
440	20240926	130200	742421930	2980	2985	2985	2980	6081
441	20240926	130100	724300540	2980	2980	2980	2980	0
442	20240926	130000	724300540	2980	2980	2980	2980	654
443	20240926	125900	722351620	2985	2985	2985	2985	0
444	20240926	125800	722351620	2985	2985	2985	2985	210
445	20240926	125700	721724770	2985	2985	2985	2985	115
446	20240926	125600	721381495	2985	2985	2985	2985	101
447	20240926	125500	721080010	2985	2985	2985	2985	31
448	20240926	125400	720987475	2985	2985	2985	2985	0
449	20240926	125300	720987475	2985	2985	2985	2985	6
450	20240926	125200	720969565	2985	2985	2985	2985	1
451	20240926	125100	720966580	2980	2980	2980	2980	1
452	20240926	125000	720963600	2985	2985	2985	2985	230
453	20240926	124900	720277050	2985	2985	2985	2985	0
454	20240926	124800	720277050	2985	2985	2985	2985	0
455	20240926	124700	720277050	2985	2985	2985	2985	5
456	20240926	124600	720262125	2985	2985	2985	2985	1121
457	20240926	124500	716915940	2985	2990	2990	2985	101
458	20240926	124400	716614450	2990	2990	2990	2990	1019
459	20240926	124300	713567640	2990	2990	2990	2990	1
460	20240926	124200	713564650	2990	2990	2990	2990	0
461	20240926	124100	713564650	2990	2990	2990	2990	31
462	20240926	124000	713471960	2990	2990	2990	2990	6
463	20240926	123900	713454020	2990	2990	2990	2990	0
464	20240926	123800	713454020	2990	2990	2990	2990	2
465	20240926	123700	713448040	2990	2990	2990	2990	3
466	20240926	123600	713439070	2990	2990	2990	2990	5
467	20240926	123500	713424120	2985	2985	2985	2985	50
468	20240926	123400	713274870	2985	2985	2985	2985	0
469	20240926	123300	713274870	2985	2985	2985	2985	0
470	20240926	123200	713274870	2985	2985	2985	2985	0
471	20240926	123100	713274870	2985	2985	2985	2985	1
472	20240926	123000	713271885	2985	2985	2985	2985	266
473	20240926	122900	712477875	2985	2985	2985	2985	0
474	20240926	122800	712477875	2985	2985	2985	2985	1
475	20240926	122700	712474890	2990	2990	2990	2990	10
476	20240926	122600	712444990	2985	2985	2985	2985	20
477	20240926	122500	712385290	2990	2990	2990	2990	102
478	20240926	122400	712080310	2985	2985	2985	2985	0
479	20240926	122300	712080310	2985	2990	2990	2985	178
480	20240926	122200	711548940	2990	2990	2990	2990	4
481	20240926	122100	711536980	2990	2990	2990	2990	113
482	20240926	122000	711199110	2990	2990	2995	2990	13064
483	20240926	121900	672137685	2990	2990	2995	2990	15021
484	20240926	121800	627224820	2990	2990	2990	2990	2
485	20240926	121700	627218840	2990	2990	2990	2990	15
486	20240926	121600	627173990	2990	2985	2990	2985	1177
487	20240926	121500	623660640	2985	2985	2985	2985	1
488	20240926	121400	623657655	2985	2985	2985	2985	5
489	20240926	121300	623642730	2985	2985	2985	2985	0
490	20240926	121200	623642730	2985	2985	2985	2985	3
491	20240926	121100	623633775	2985	2985	2985	2985	3
492	20240926	121000	623624820	2985	2985	2985	2985	7
493	20240926	120900	623603925	2985	2985	2985	2985	210
494	20240926	120800	622977075	2985	2985	2985	2985	10
495	20240926	120700	622947225	2985	2985	2985	2985	0
496	20240926	120600	622947225	2985	2985	2985	2985	300
497	20240926	120500	622051725	2985	2985	2985	2985	3
498	20240926	120400	622042770	2985	2985	2985	2985	50
499	20240926	120300	621893520	2985	2985	2985	2985	38
500	20240926	120200	621780090	2985	2985	2985	2985	1
501	20240926	120100	621777105	2985	2985	2985	2985	1
502	20240926	120000	621774120	2985	2980	2985	2980	156
503	20240926	115900	621308485	2985	2985	2985	2985	0
504	20240926	115800	621308485	2985	2985	2985	2985	0
505	20240926	115700	621308485	2985	2985	2985	2985	0
506	20240926	115600	621308485	2985	2985	2985	2985	100
507	20240926	115500	621009985	2985	2985	2985	2985	5
508	20240926	115400	620995060	2985	2985	2985	2985	0
509	20240926	115300	620995060	2985	2985	2985	2985	0
510	20240926	115200	620995060	2985	2985	2985	2985	0
511	20240926	115100	620995060	2985	2985	2985	2985	11
512	20240926	115000	620962225	2985	2985	2985	2985	2
513	20240926	114900	620956255	2985	2985	2985	2985	0
514	20240926	114800	620956255	2985	2985	2985	2985	0
515	20240926	114700	620956255	2985	2985	2985	2985	301
516	20240926	114600	620057770	2980	2980	2980	2980	44
517	20240926	114500	619926650	2985	2985	2985	2985	418
518	20240926	114400	618678920	2985	2985	2985	2985	3
519	20240926	114300	618669965	2980	2985	2985	2980	70
520	20240926	114200	618461265	2985	2985	2985	2985	1
521	20240926	114100	618458280	2980	2980	2980	2980	3478
522	20240926	114000	608093840	2980	2980	2980	2980	1
523	20240926	113900	608090860	2980	2980	2980	2980	2
524	20240926	113800	608084900	2980	2980	2980	2980	30
525	20240926	113700	607995500	2980	2980	2980	2980	1
526	20240926	113600	607992520	2980	2980	2980	2980	17
527	20240926	113500	607941860	2980	2980	2980	2980	2
528	20240926	113400	607935900	2980	2980	2980	2980	10
529	20240926	113300	607906100	2980	2980	2980	2980	45
530	20240926	113200	607772000	2980	2980	2980	2980	101
531	20240926	113100	607471020	2975	2980	2980	2975	131
532	20240926	113000	607081290	2980	2980	2980	2980	143
533	20240926	112900	606655150	2975	2980	2980	2975	31
534	20240926	112800	606562775	2975	2975	2975	2975	101
535	20240926	112700	606262300	2980	2980	2980	2980	9
536	20240926	112600	606235480	2980	2980	2980	2980	0
537	20240926	112500	606235480	2980	2980	2980	2980	0
538	20240926	112400	606235480	2980	2980	2980	2980	11
539	20240926	112300	606202700	2980	2980	2980	2980	1
540	20240926	112200	606199720	2980	2980	2980	2980	551
541	20240926	112100	604557740	2980	2980	2980	2980	3
542	20240926	112000	604548800	2980	2980	2980	2980	1
543	20240926	111900	604545820	2970	2970	2970	2970	0
544	20240926	111800	604545820	2970	2970	2970	2970	0
545	20240926	111700	604545820	2970	2970	2970	2970	0
546	20240926	111600	604545820	2970	2970	2970	2970	0
547	20240926	111500	604545820	2970	2970	2970	2970	1591
548	20240926	111400	599820550	2970	2970	2970	2970	3661
549	20240926	111300	588947380	2975	2975	2975	2975	1410
550	20240926	111200	584752630	2975	2975	2975	2970	20168
551	20240926	111100	524839705	2980	2980	2980	2980	3
552	20240926	111000	524830765	2975	2975	2975	2975	0
553	20240926	110900	524830765	2975	2975	2975	2975	0
554	20240926	110800	524830765	2975	2980	2980	2975	5
555	20240926	110700	524815880	2980	2980	2980	2980	10
556	20240926	110600	524786080	2975	2975	2975	2975	1001
557	20240926	110500	521808105	2975	2975	2975	2975	0
558	20240926	110400	521808105	2975	2975	2975	2975	0
559	20240926	110300	521808105	2975	2975	2975	2975	200
560	20240926	110200	521213105	2980	2980	2980	2980	10
561	20240926	110100	521183305	2980	2980	2980	2980	3
562	20240926	110000	521174365	2980	2980	2980	2980	132
563	20240926	105900	520781005	2980	2980	2980	2980	2
564	20240926	105800	520775045	2980	2980	2980	2980	1
565	20240926	105700	520772065	2980	2980	2980	2980	0
566	20240926	105600	520772065	2980	2980	2980	2980	0
567	20240926	105500	520772065	2980	2980	2980	2980	0
568	20240926	105400	520772065	2980	2980	2980	2980	0
569	20240926	105300	520772065	2980	2980	2980	2980	12
570	20240926	105200	520736305	2975	2980	2980	2975	219
571	20240926	105100	520084575	2985	2980	2985	2980	999
572	20240926	105000	517107550	2980	2975	2980	2975	218
573	20240926	104900	516458990	2975	2975	2975	2975	1100
574	20240926	104800	513186490	2975	2975	2975	2975	2684
575	20240926	104700	505201590	2980	2980	2980	2980	0
576	20240926	104600	505201590	2980	2980	2980	2980	21
577	20240926	104500	505139010	2980	2980	2980	2980	111
578	20240926	104400	504808230	2980	2980	2980	2980	91
579	20240926	104300	504537050	2980	2980	2980	2975	277
580	20240926	104200	503711620	2980	2980	2980	2980	12
581	20240926	104100	503675860	2980	2980	2980	2980	0
582	20240926	104000	503675860	2980	2980	2980	2980	1
583	20240926	103900	503672880	2980	2980	2980	2975	321
584	20240926	103800	502717845	2980	2980	2980	2980	0
585	20240926	103700	502717845	2980	2980	2980	2980	531
586	20240926	103600	501135465	2970	2970	2970	2970	0
587	20240926	103500	501135465	2970	2985	2985	2970	30739
588	20240926	103400	409812470	2985	2985	2985	2985	11
589	20240926	103300	409779635	2980	2980	2980	2980	109
590	20240926	103200	409454815	2980	2980	2980	2980	0
591	20240926	103100	409454815	2980	2980	2980	2980	305
592	20240926	103000	408545915	2985	2985	2985	2985	1
593	20240926	102900	408542930	2980	2980	2980	2980	100
594	20240926	102800	408244930	2980	2980	2980	2980	570
595	20240926	102700	406546330	2985	2985	2985	2985	0
596	20240926	102600	406546330	2985	2985	2985	2985	3
597	20240926	102500	406537375	2980	2980	2980	2980	193
598	20240926	102400	405962235	2980	2980	2980	2980	20
599	20240926	102300	405902635	2980	2985	2985	2980	13
600	20240926	102200	405863880	2980	2980	2980	2980	711
601	20240926	102100	403745100	2980	2980	2980	2980	203
602	20240926	102000	403140160	2980	2980	2980	2980	0
603	20240926	101900	403140160	2980	2980	2980	2980	8
604	20240926	101800	403116320	2980	2980	2980	2980	78
605	20240926	101700	402883880	2980	2980	2980	2980	946
606	20240926	101600	400064800	2980	2975	2980	2975	1035
607	20240926	101500	396980625	2980	2980	2980	2975	1049
608	20240926	101400	393854845	2975	2980	2980	2975	10207
609	20240926	101300	363487820	2985	2985	2985	2985	25
610	20240926	101200	363413195	2985	2980	2985	2980	23
611	20240926	101100	363344545	2980	2980	2980	2980	11
612	20240926	101000	363311765	2980	2985	2985	2980	4489
613	20240926	100900	349934540	2985	2985	2985	2985	7
614	20240926	100800	349913645	2985	2985	2985	2985	9
615	20240926	100700	349886780	2985	2985	2985	2985	22
616	20240926	100600	349821110	2985	2985	2985	2985	20
617	20240926	100500	349761410	2985	2985	2985	2985	0
618	20240926	100400	349761410	2985	2985	2985	2980	433
619	20240926	100300	348470455	2985	2985	2985	2980	1940
620	20240926	100200	342687055	2985	2985	2985	2980	41
621	20240926	100100	342564675	2985	2985	2985	2985	300
622	20240926	100000	341669175	2985	2985	2985	2985	134
623	20240926	095900	341269185	2985	2985	2985	2985	50
624	20240926	095800	341119935	2985	2985	2985	2985	2
625	20240926	095700	341113965	2980	2980	2980	2980	100
626	20240926	095600	340815965	2980	2985	2985	2980	407
627	20240926	095500	339603075	2985	2985	2985	2985	0
628	20240926	095400	339603075	2985	2985	2985	2985	4
629	20240926	095300	339591135	2985	2985	2985	2985	21
630	20240926	095200	339528450	2985	2985	2985	2985	9
631	20240926	095100	339501585	2980	2980	2980	2980	0
632	20240926	095000	339501585	2980	2985	2985	2980	501
633	20240926	094900	338008600	2980	2985	2985	2980	100
634	20240926	094800	337710350	2985	2980	2985	2980	2985
635	20240926	094700	328815045	2980	2980	2980	2980	2060
636	20240926	094600	322676245	2980	2980	2980	2980	129
637	20240926	094500	322291825	2980	2980	2980	2980	5
638	20240926	094400	322276925	2980	2980	2980	2980	108
639	20240926	094300	321955085	2975	2975	2975	2975	0
640	20240926	094200	321955085	2975	2975	2975	2975	50
641	20240926	094100	321806335	2975	2975	2975	2975	435
642	20240926	094000	320512210	2975	2980	2980	2970	3850
643	20240926	093900	309071655	2980	2980	2980	2980	351
644	20240926	093800	308025675	2980	2975	2980	2975	44
645	20240926	093700	307894705	2980	2980	2980	2975	7782
646	20240926	093600	284742350	2980	2980	2980	2980	48
647	20240926	093500	284599310	2980	2980	2980	2980	35
648	20240926	093400	284495010	2980	2980	2980	2980	2067
649	20240926	093300	278335350	2980	2980	2980	2980	55
650	20240926	093200	278171450	2980	2980	2980	2980	489
651	20240926	093100	276714230	2980	2985	2985	2980	4714
652	20240926	093000	262666370	2985	2980	2985	2980	1009
653	20240926	092900	259659495	2980	2985	2985	2970	31046
654	20240926	092800	167335975	2985	2985	2985	2985	1186
655	20240926	092700	163795765	2985	2990	2990	2985	4438
656	20240926	092600	150548330	2990	2990	2990	2990	103
657	20240926	092500	150240360	2990	2990	2990	2990	2
658	20240926	092400	150234380	2985	2985	2985	2985	218
659	20240926	092300	149583650	2985	2985	2985	2985	0
660	20240926	092200	149583650	2985	2990	2990	2985	6
661	20240926	092100	149565720	2990	2990	2990	2990	60
662	20240926	092000	149386320	2985	2985	2985	2985	1191
663	20240926	091900	145831185	2985	2985	2985	2985	29266
664	20240926	091800	58472175	2990	2995	2995	2990	69
665	20240926	091700	58265845	2990	2990	2990	2990	10233
666	20240926	091600	27669175	2995	2995	2995	2995	257
667	20240926	091500	26899460	2995	2995	2995	2995	3
668	20240926	091400	26890475	2995	2995	2995	2995	106
669	20240926	091300	26573005	2995	2995	2995	2995	250
670	20240926	091200	25824255	2990	2995	2995	2990	869
671	20240926	091100	23221625	2990	2995	2995	2990	7
672	20240926	091000	23200665	3000	3000	3000	3000	10
673	20240926	090900	23170665	3000	2995	3000	2995	2035
674	20240926	090800	17075785	2995	2995	2995	2995	4
675	20240926	090700	17063805	2995	2995	2995	2995	29
676	20240926	090600	16976950	2995	2995	2995	2995	1
677	20240926	090500	16973955	2995	2995	2995	2995	173
678	20240926	090400	16455820	2995	2995	2995	2995	3
679	20240926	090300	16446835	3000	2995	3000	2990	3054
680	20240926	090200	7314220	3000	3005	3005	3000	17
681	20240926	090100	7263210	3000	3000	3000	3000	37
682	20240926	090000	7152210	3000	3005	3010	3000	2382