KissMeData/123890/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202000	621302260	2985	2985	2985	2985	2256
3	20240927	201900	621302260	2985	2985	2985	2985	0
4	20240927	201800	621302260	2985	2985	2985	2985	0
5	20240927	201700	621302260	2985	2985	2985	2985	0
6	20240927	201600	621302260	2985	2985	2985	2985	0
7	20240927	201500	621302260	2985	2985	2985	2985	0
8	20240927	201400	621302260	2985	2985	2985	2985	0
9	20240927	201300	621302260	2985	2985	2985	2985	0
10	20240927	201200	621302260	2985	2985	2985	2985	0
11	20240927	201100	621302260	2985	2985	2985	2985	0
12	20240927	201000	621302260	2985	2985	2985	2985	0
13	20240927	200900	621302260	2985	2985	2985	2985	0
14	20240927	200800	621302260	2985	2985	2985	2985	0
15	20240927	200700	621302260	2985	2985	2985	2985	0
16	20240927	200600	621302260	2985	2985	2985	2985	0
17	20240927	200500	621302260	2985	2985	2985	2985	0
18	20240927	200400	621302260	2985	2985	2985	2985	0
19	20240927	200300	621302260	2985	2985	2985	2985	0
20	20240927	200200	621302260	2985	2985	2985	2985	0
21	20240927	200100	621302260	2985	2985	2985	2985	0
22	20240927	200000	621302260	2985	2985	2985	2985	0
23	20240927	195900	621302260	2985	2985	2985	2985	0
24	20240927	195800	621302260	2985	2985	2985	2985	0
25	20240927	195700	621302260	2985	2985	2985	2985	0
26	20240927	195600	621302260	2985	2985	2985	2985	0
27	20240927	195500	621302260	2985	2985	2985	2985	0
28	20240927	195400	621302260	2985	2985	2985	2985	0
29	20240927	195300	621302260	2985	2985	2985	2985	0
30	20240927	195200	621302260	2985	2985	2985	2985	0
31	20240927	195100	621302260	2985	2985	2985	2985	0
32	20240927	195000	621302260	2985	2985	2985	2985	2256
33	20240927	194900	621302260	2985	2985	2985	2985	0
34	20240927	194800	621302260	2985	2985	2985	2985	0
35	20240927	194700	621302260	2985	2985	2985	2985	0
36	20240927	194600	621302260	2985	2985	2985	2985	0
37	20240927	194500	621302260	2985	2985	2985	2985	0
38	20240927	194400	621302260	2985	2985	2985	2985	0
39	20240927	194300	621302260	2985	2985	2985	2985	0
40	20240927	194200	621302260	2985	2985	2985	2985	0
41	20240927	194100	621302260	2985	2985	2985	2985	0
42	20240927	194000	621302260	2985	2985	2985	2985	0
43	20240927	193900	621302260	2985	2985	2985	2985	0
44	20240927	193800	621302260	2985	2985	2985	2985	0
45	20240927	193700	621302260	2985	2985	2985	2985	0
46	20240927	193600	621302260	2985	2985	2985	2985	0
47	20240927	193500	621302260	2985	2985	2985	2985	0
48	20240927	193400	621302260	2985	2985	2985	2985	0
49	20240927	193300	621302260	2985	2985	2985	2985	0
50	20240927	193200	621302260	2985	2985	2985	2985	0
51	20240927	193100	621302260	2985	2985	2985	2985	0
52	20240927	193000	621302260	2985	2985	2985	2985	0
53	20240927	192900	621302260	2985	2985	2985	2985	0
54	20240927	192800	621302260	2985	2985	2985	2985	0
55	20240927	192700	621302260	2985	2985	2985	2985	0
56	20240927	192600	621302260	2985	2985	2985	2985	0
57	20240927	192500	621302260	2985	2985	2985	2985	0
58	20240927	192400	621302260	2985	2985	2985	2985	0
59	20240927	192300	621302260	2985	2985	2985	2985	0
60	20240927	192200	621302260	2985	2985	2985	2985	0
61	20240927	192100	621302260	2985	2985	2985	2985	0
62	20240927	192000	621302260	2985	2985	2985	2985	2256
63	20240927	191900	621302260	2985	2985	2985	2985	0
64	20240927	191800	621302260	2985	2985	2985	2985	0
65	20240927	191700	621302260	2985	2985	2985	2985	0
66	20240927	191600	621302260	2985	2985	2985	2985	0
67	20240927	191500	621302260	2985	2985	2985	2985	0
68	20240927	191400	621302260	2985	2985	2985	2985	0
69	20240927	191300	621302260	2985	2985	2985	2985	0
70	20240927	191200	621302260	2985	2985	2985	2985	0
71	20240927	191100	621302260	2985	2985	2985	2985	0
72	20240927	191000	621302260	2985	2985	2985	2985	0
73	20240927	190900	621302260	2985	2985	2985	2985	0
74	20240927	190800	621302260	2985	2985	2985	2985	0
75	20240927	190700	621302260	2985	2985	2985	2985	0
76	20240927	190600	621302260	2985	2985	2985	2985	0
77	20240927	190500	621302260	2985	2985	2985	2985	0
78	20240927	190400	621302260	2985	2985	2985	2985	0
79	20240927	190300	621302260	2985	2985	2985	2985	0
80	20240927	190200	621302260	2985	2985	2985	2985	0
81	20240927	190100	621302260	2985	2985	2985	2985	0
82	20240927	190000	621302260	2985	2985	2985	2985	0
83	20240927	185900	621302260	2985	2985	2985	2985	0
84	20240927	185800	621302260	2985	2985	2985	2985	0
85	20240927	185700	621302260	2985	2985	2985	2985	0
86	20240927	185600	621302260	2985	2985	2985	2985	0
87	20240927	185500	621302260	2985	2985	2985	2985	0
88	20240927	185400	621302260	2985	2985	2985	2985	0
89	20240927	185300	621302260	2985	2985	2985	2985	0
90	20240927	185200	621302260	2985	2985	2985	2985	0
91	20240927	185100	621302260	2985	2985	2985	2985	0
92	20240927	185000	621302260	2985	2985	2985	2985	2256
93	20240927	184900	621302260	2985	2985	2985	2985	0
94	20240927	184800	621302260	2985	2985	2985	2985	0
95	20240927	184700	621302260	2985	2985	2985	2985	0
96	20240927	184600	621302260	2985	2985	2985	2985	0
97	20240927	184500	621302260	2985	2985	2985	2985	0
98	20240927	184400	621302260	2985	2985	2985	2985	0
99	20240927	184300	621302260	2985	2985	2985	2985	0
100	20240927	184200	621302260	2985	2985	2985	2985	0
101	20240927	184100	621302260	2985	2985	2985	2985	0
102	20240927	184000	621302260	2985	2985	2985	2985	0
103	20240927	183900	621302260	2985	2985	2985	2985	0
104	20240927	183800	621302260	2985	2985	2985	2985	0
105	20240927	183700	621302260	2985	2985	2985	2985	0
106	20240927	183600	621302260	2985	2985	2985	2985	0
107	20240927	183500	621302260	2985	2985	2985	2985	0
108	20240927	183400	621302260	2985	2985	2985	2985	0
109	20240927	183300	621302260	2985	2985	2985	2985	0
110	20240927	183200	621302260	2985	2985	2985	2985	0
111	20240927	183100	621302260	2985	2985	2985	2985	0
112	20240927	183000	621302260	2985	2985	2985	2985	0
113	20240927	182900	621302260	2985	2985	2985	2985	0
114	20240927	182800	621302260	2985	2985	2985	2985	0
115	20240927	182700	621302260	2985	2985	2985	2985	0
116	20240927	182600	621302260	2985	2985	2985	2985	0
117	20240927	182500	621302260	2985	2985	2985	2985	0
118	20240927	182400	621302260	2985	2985	2985	2985	0
119	20240927	182300	621302260	2985	2985	2985	2985	0
120	20240927	182200	621302260	2985	2985	2985	2985	0
121	20240927	182100	621302260	2985	2985	2985	2985	0
122	20240927	182000	621302260	2985	2985	2985	2985	2256
123	20240927	181900	621302260	2985	2985	2985	2985	0
124	20240927	181800	621302260	2985	2985	2985	2985	0
125	20240927	181700	621302260	2985	2985	2985	2985	0
126	20240927	181600	621302260	2985	2985	2985	2985	0
127	20240927	181500	621302260	2985	2985	2985	2985	0
128	20240927	181400	621302260	2985	2985	2985	2985	0
129	20240927	181300	621302260	2985	2985	2985	2985	0
130	20240927	181200	621302260	2985	2985	2985	2985	0
131	20240927	181100	621302260	2985	2985	2985	2985	0
132	20240927	181000	621302260	2985	2985	2985	2985	0
133	20240927	180900	621302260	2985	2985	2985	2985	0
134	20240927	180800	621302260	2985	2985	2985	2985	0
135	20240927	180700	621302260	2985	2985	2985	2985	0
136	20240927	180600	621302260	2985	2985	2985	2985	0
137	20240927	180500	621302260	2985	2985	2985	2985	0
138	20240927	180400	621302260	2985	2985	2985	2985	0
139	20240927	180300	621302260	2985	2985	2985	2985	0
140	20240927	180200	621302260	2985	2985	2985	2985	0
141	20240927	180100	621302260	2985	2985	2985	2985	0
142	20240927	180000	621302260	2985	2985	2985	2985	0
143	20240927	175900	621302260	2985	2985	2985	2985	0
144	20240927	175800	621302260	2985	2985	2985	2985	0
145	20240927	175700	621302260	2985	2985	2985	2985	0
146	20240927	175600	621302260	2985	2985	2985	2985	0
147	20240927	175500	621302260	2985	2985	2985	2985	0
148	20240927	175400	621302260	2985	2985	2985	2985	0
149	20240927	175300	621302260	2985	2985	2985	2985	0
150	20240927	175200	621302260	2985	2985	2985	2985	0
151	20240927	175100	621302260	2985	2985	2985	2985	0
152	20240927	175000	621302260	2985	2985	2985	2985	2256
153	20240927	174900	621302260	2985	2985	2985	2985	0
154	20240927	174800	621302260	2985	2985	2985	2985	0
155	20240927	174700	621302260	2985	2985	2985	2985	0
156	20240927	174600	621302260	2985	2985	2985	2985	0
157	20240927	174500	621302260	2985	2985	2985	2985	0
158	20240927	174400	621302260	2985	2985	2985	2985	0
159	20240927	174300	621302260	2985	2985	2985	2985	0
160	20240927	174200	621302260	2985	2985	2985	2985	0
161	20240927	174100	621302260	2985	2985	2985	2985	0
162	20240927	174000	621302260	2985	2985	2985	2985	0
163	20240927	173900	621302260	2985	2985	2985	2985	0
164	20240927	173800	621302260	2985	2985	2985	2985	0
165	20240927	173700	621302260	2985	2985	2985	2985	0
166	20240927	173600	621302260	2985	2985	2985	2985	0
167	20240927	173500	621302260	2985	2985	2985	2985	0
168	20240927	173400	621302260	2985	2985	2985	2985	0
169	20240927	173300	621302260	2985	2985	2985	2985	0
170	20240927	173200	621302260	2985	2985	2985	2985	0
171	20240927	173100	621302260	2985	2985	2985	2985	0
172	20240927	173000	621302260	2985	2985	2985	2985	0
173	20240927	172900	621302260	2985	2985	2985	2985	0
174	20240927	172800	621302260	2985	2985	2985	2985	0
175	20240927	172700	621302260	2985	2985	2985	2985	0
176	20240927	172600	621302260	2985	2985	2985	2985	0
177	20240927	172500	621302260	2985	2985	2985	2985	0
178	20240927	172400	621302260	2985	2985	2985	2985	0
179	20240927	172300	621302260	2985	2985	2985	2985	0
180	20240927	172200	621302260	2985	2985	2985	2985	0
181	20240927	172100	621302260	2985	2985	2985	2985	0
182	20240927	172000	621302260	2985	2985	2985	2985	2256
183	20240927	171900	621302260	2985	2985	2985	2985	0
184	20240927	171800	621302260	2985	2985	2985	2985	0
185	20240927	171700	621302260	2985	2985	2985	2985	0
186	20240927	171600	621302260	2985	2985	2985	2985	0
187	20240927	171500	621302260	2985	2985	2985	2985	0
188	20240927	171400	621302260	2985	2985	2985	2985	0
189	20240927	171300	621302260	2985	2985	2985	2985	0
190	20240927	171200	621302260	2985	2985	2985	2985	0
191	20240927	171100	621302260	2985	2985	2985	2985	0
192	20240927	171000	621302260	2985	2985	2985	2985	0
193	20240927	170900	621302260	2985	2985	2985	2985	0
194	20240927	170800	621302260	2985	2985	2985	2985	0
195	20240927	170700	621302260	2985	2985	2985	2985	0
196	20240927	170600	621302260	2985	2985	2985	2985	0
197	20240927	170500	621302260	2985	2985	2985	2985	0
198	20240927	170400	621302260	2985	2985	2985	2985	0
199	20240927	170300	621302260	2985	2985	2985	2985	0
200	20240927	170200	621302260	2985	2985	2985	2985	0
201	20240927	170100	621302260	2985	2985	2985	2985	0
202	20240927	170000	621302260	2985	2985	2985	2985	0
203	20240927	165900	621302260	2985	2985	2985	2985	0
204	20240927	165800	621302260	2985	2985	2985	2985	0
205	20240927	165700	621302260	2985	2985	2985	2985	0
206	20240927	165600	621302260	2985	2985	2985	2985	0
207	20240927	165500	621302260	2985	2985	2985	2985	0
208	20240927	165400	621302260	2985	2985	2985	2985	0
209	20240927	165300	621302260	2985	2985	2985	2985	0
210	20240927	165200	621302260	2985	2985	2985	2985	0
211	20240927	165100	621302260	2985	2985	2985	2985	0
212	20240927	165000	621302260	2985	2985	2985	2985	2256
213	20240927	164900	621302260	2985	2985	2985	2985	0
214	20240927	164800	621302260	2985	2985	2985	2985	0
215	20240927	164700	621302260	2985	2985	2985	2985	0
216	20240927	164600	621302260	2985	2985	2985	2985	0
217	20240927	164500	621302260	2985	2985	2985	2985	0
218	20240927	164400	621302260	2985	2985	2985	2985	0
219	20240927	164300	621302260	2985	2985	2985	2985	0
220	20240927	164200	621302260	2985	2985	2985	2985	0
221	20240927	164100	621302260	2985	2985	2985	2985	0
222	20240927	164000	621302260	2985	2985	2985	2985	0
223	20240927	163900	621302260	2985	2985	2985	2985	0
224	20240927	163800	621302260	2985	2985	2985	2985	0
225	20240927	163700	621302260	2985	2985	2985	2985	0
226	20240927	163600	621302260	2985	2985	2985	2985	0
227	20240927	163500	621302260	2985	2985	2985	2985	0
228	20240927	163400	621302260	2985	2985	2985	2985	0
229	20240927	163300	621302260	2985	2985	2985	2985	0
230	20240927	163200	621302260	2985	2985	2985	2985	0
231	20240927	163100	621302260	2985	2985	2985	2985	0
232	20240927	163000	621302260	2985	2985	2985	2985	0
233	20240927	162900	621302260	2985	2985	2985	2985	0
234	20240927	162800	621302260	2985	2985	2985	2985	0
235	20240927	162700	621302260	2985	2985	2985	2985	0
236	20240927	162600	621302260	2985	2985	2985	2985	0
237	20240927	162500	621302260	2985	2985	2985	2985	0
238	20240927	162400	621302260	2985	2985	2985	2985	0
239	20240927	162300	621302260	2985	2985	2985	2985	0
240	20240927	162200	621302260	2985	2985	2985	2985	0
241	20240927	162100	621302260	2985	2985	2985	2985	0
242	20240927	162000	621302260	2985	2985	2985	2985	2256
243	20240927	161900	621302260	2985	2985	2985	2985	0
244	20240927	161800	621302260	2985	2985	2985	2985	0
245	20240927	161700	621302260	2985	2985	2985	2985	0
246	20240927	161600	621302260	2985	2985	2985	2985	0
247	20240927	161500	621302260	2985	2985	2985	2985	0
248	20240927	161400	621302260	2985	2985	2985	2985	0
249	20240927	161300	621302260	2985	2985	2985	2985	0
250	20240927	161200	621302260	2985	2985	2985	2985	0
251	20240927	161100	621302260	2985	2985	2985	2985	0
252	20240927	161000	621302260	2985	2985	2985	2985	0
253	20240927	160900	621302260	2985	2985	2985	2985	0
254	20240927	160800	621302260	2985	2985	2985	2985	0
255	20240927	160700	621302260	2985	2985	2985	2985	0
256	20240927	160600	621302260	2985	2985	2985	2985	0
257	20240927	160500	621302260	2985	2985	2985	2985	0
258	20240927	160400	621302260	2985	2985	2985	2985	0
259	20240927	160300	621302260	2985	2985	2985	2985	0
260	20240927	160200	621302260	2985	2985	2985	2985	0
261	20240927	160100	621302260	2985	2985	2985	2985	0
262	20240927	160000	621302260	2985	2985	2985	2985	0
263	20240927	155900	621302260	2985	2985	2985	2985	0
264	20240927	155800	621302260	2985	2985	2985	2985	0
265	20240927	155700	621302260	2985	2985	2985	2985	0
266	20240927	155600	621302260	2985	2985	2985	2985	0
267	20240927	155500	621302260	2985	2985	2985	2985	0
268	20240927	155400	621302260	2985	2985	2985	2985	0
269	20240927	155300	621302260	2985	2985	2985	2985	0
270	20240927	155200	621302260	2985	2985	2985	2985	0
271	20240927	155100	621302260	2985	2985	2985	2985	0
272	20240927	155000	621302260	2985	2985	2985	2985	2256
273	20240927	154900	621302260	2985	2985	2985	2985	0
274	20240927	154800	621302260	2985	2985	2985	2985	0
275	20240927	154700	621302260	2985	2985	2985	2985	0
276	20240927	154600	621302260	2985	2985	2985	2985	0
277	20240927	154500	621302260	2985	2985	2985	2985	0
278	20240927	154400	621302260	2985	2985	2985	2985	0
279	20240927	154300	621302260	2985	2985	2985	2985	0
280	20240927	154200	621302260	2985	2985	2985	2985	0
281	20240927	154100	621302260	2985	2985	2985	2985	0
282	20240927	154000	621302260	2985	2985	2985	2985	0
283	20240927	153900	621302260	2985	2985	2985	2985	0
284	20240927	153800	621302260	2985	2985	2985	2985	0
285	20240927	153700	621302260	2985	2985	2985	2985	0
286	20240927	153600	621302260	2985	2985	2985	2985	0
287	20240927	153500	621302260	2985	2985	2985	2985	0
288	20240927	153400	621302260	2985	2985	2985	2985	0
289	20240927	153300	621302260	2985	2985	2985	2985	0
290	20240927	153200	621302260	2985	2985	2985	2985	0
291	20240927	153100	621302260	2985	2985	2985	2985	0
292	20240927	153000	621302260	2985	2985	2985	2985	2256
293	20240927	152900	614568100	2970	2970	2970	2970	0
294	20240927	152800	614568100	2970	2970	2970	2970	0
295	20240927	152700	614568100	2970	2970	2970	2970	0
296	20240927	152600	614568100	2970	2970	2970	2970	0
297	20240927	152500	614568100	2970	2970	2970	2970	0
298	20240927	152400	614568100	2970	2970	2970	2970	0
299	20240927	152300	614568100	2970	2970	2970	2970	0
300	20240927	152200	614568100	2970	2970	2970	2970	0
301	20240927	152100	614568100	2970	2970	2970	2970	0
302	20240927	152000	614568100	2970	2970	2970	2970	0
303	20240927	151900	614568100	2970	2975	2975	2970	681
304	20240927	151800	612544320	2980	2980	2980	2980	1
305	20240927	151700	612541340	2975	2980	2980	2975	718
306	20240927	151600	610404200	2980	2980	2980	2980	227
307	20240927	151500	609727740	2980	2980	2980	2980	91
308	20240927	151400	609456560	2975	2980	2980	2975	36
309	20240927	151300	609349330	2980	2980	2980	2980	18
310	20240927	151200	609295690	2980	2980	2980	2980	70
311	20240927	151100	609087090	2980	2980	2980	2980	167
312	20240927	151000	608589430	2975	2975	2975	2975	810
313	20240927	150900	606179680	2980	2980	2980	2980	252
314	20240927	150800	605428720	2980	2975	2980	2975	43
315	20240927	150700	605300610	2980	2975	2980	2975	84
316	20240927	150600	605050675	2975	2975	2975	2975	10
317	20240927	150500	605020925	2975	2975	2975	2975	158
318	20240927	150400	604550875	2975	2975	2975	2975	18
319	20240927	150300	604497325	2975	2975	2975	2975	157
320	20240927	150200	604030250	2975	2975	2975	2975	0
321	20240927	150100	604030250	2975	2975	2975	2975	793
322	20240927	150000	601671075	2980	2980	2980	2980	1
323	20240927	145900	601668095	2980	2980	2980	2980	4
324	20240927	145800	601656175	2980	2980	2980	2980	951
325	20240927	145700	598822195	2980	2980	2980	2980	5
326	20240927	145600	598807295	2980	2980	2980	2980	171
327	20240927	145500	598297715	2980	2980	2980	2980	3
328	20240927	145400	598288775	2980	2980	2980	2980	169
329	20240927	145300	597785155	2980	2980	2980	2980	0
330	20240927	145200	597785155	2980	2980	2980	2980	102
331	20240927	145100	597481195	2980	2975	2980	2975	243
332	20240927	145000	596757180	2980	2980	2980	2980	0
333	20240927	144900	596757180	2980	2980	2980	2980	6
334	20240927	144800	596739300	2980	2980	2980	2980	282
335	20240927	144700	595898940	2975	2975	2975	2975	45
336	20240927	144600	595765065	2975	2975	2975	2975	20
337	20240927	144500	595705565	2975	2975	2975	2975	9
338	20240927	144400	595678790	2975	2975	2975	2975	0
339	20240927	144300	595678790	2975	2975	2975	2975	163
340	20240927	144200	595193865	2975	2975	2975	2975	3
341	20240927	144100	595184940	2975	2975	2975	2975	159
342	20240927	144000	594711915	2975	2975	2975	2975	1
343	20240927	143900	594708940	2975	2975	2975	2975	345
344	20240927	143800	593682565	2975	2975	2975	2975	1
345	20240927	143700	593679590	2975	2975	2975	2975	434
346	20240927	143600	592388440	2975	2975	2975	2975	1
347	20240927	143500	592385465	2975	2970	2975	2970	35
348	20240927	143400	592281510	2975	2975	2975	2975	174
349	20240927	143300	591763860	2975	2975	2975	2975	14
350	20240927	143200	591722210	2975	2975	2975	2975	167
351	20240927	143100	591225385	2975	2975	2975	2975	215
352	20240927	143000	590585760	2975	2975	2975	2975	34
353	20240927	142900	590484610	2975	2975	2975	2975	100
354	20240927	142800	590187110	2975	2975	2975	2975	0
355	20240927	142700	590187110	2975	2975	2975	2975	256
356	20240927	142600	589425510	2970	2975	2975	2970	11
357	20240927	142500	589392790	2975	2975	2975	2975	1
358	20240927	142400	589389815	2975	2975	2975	2975	10
359	20240927	142300	589360065	2975	2975	2975	2975	521
360	20240927	142200	587810090	2975	2975	2975	2975	1161
361	20240927	142100	584356115	2975	2975	2975	2975	5
362	20240927	142000	584341240	2975	2975	2975	2975	300
363	20240927	141900	583448740	2975	2975	2975	2975	331
364	20240927	141800	582464015	2975	2975	2975	2975	189
365	20240927	141700	581901740	2975	2970	2975	2970	44
366	20240927	141600	581771055	2975	2975	2975	2975	218
367	20240927	141500	581122505	2975	2975	2975	2975	1
368	20240927	141400	581119530	2975	2975	2975	2975	7
369	20240927	141300	581098705	2975	2970	2975	2970	49
370	20240927	141200	580953025	2975	2975	2975	2975	181
371	20240927	141100	580414550	2975	2975	2975	2975	0
372	20240927	141000	580414550	2975	2975	2975	2975	264
373	20240927	140900	579629150	2975	2975	2975	2975	0
374	20240927	140800	579629150	2975	2975	2975	2975	500
375	20240927	140700	578141650	2975	2975	2975	2975	236
376	20240927	140600	577439550	2975	2975	2975	2975	0
377	20240927	140500	577439550	2975	2975	2975	2975	176
378	20240927	140400	576915950	2975	2975	2975	2975	10
379	20240927	140300	576886200	2975	2975	2975	2975	4
380	20240927	140200	576874300	2975	2975	2975	2975	1
381	20240927	140100	576871325	2975	2975	2975	2975	205
382	20240927	140000	576261450	2975	2975	2975	2975	11
383	20240927	135900	576228725	2975	2975	2975	2975	8
384	20240927	135800	576204925	2975	2975	2975	2975	223
385	20240927	135700	575541500	2975	2975	2975	2975	525
386	20240927	135600	573979625	2975	2975	2975	2975	4
387	20240927	135500	573967725	2975	2975	2975	2975	220
388	20240927	135400	573313225	2975	2975	2975	2975	1055
389	20240927	135300	570174600	2980	2975	2980	2975	234
390	20240927	135200	569477375	2975	2975	2975	2975	0
391	20240927	135100	569477375	2975	2975	2975	2975	1043
392	20240927	135000	566374450	2975	2975	2975	2975	0
393	20240927	134900	566374450	2975	2975	2975	2975	1263
394	20240927	134800	562617025	2975	2975	2975	2975	202
395	20240927	134700	562016075	2975	2975	2975	2975	174
396	20240927	134600	561498425	2975	2975	2975	2975	0
397	20240927	134500	561498425	2975	2975	2975	2975	36
398	20240927	134400	561391325	2975	2975	2975	2975	0
399	20240927	134300	561391325	2975	2975	2975	2975	234
400	20240927	134200	560695175	2970	2970	2970	2970	0
401	20240927	134100	560695175	2970	2970	2970	2970	5
402	20240927	134000	560680325	2975	2975	2975	2975	262
403	20240927	133900	559900875	2970	2970	2970	2970	0
404	20240927	133800	559900875	2970	2975	2975	2970	3
405	20240927	133700	559891955	2975	2975	2975	2975	1
406	20240927	133600	559888980	2965	2965	2965	2965	0
407	20240927	133500	559888980	2965	2965	2965	2965	0
408	20240927	133400	559888980	2965	2965	2965	2965	0
409	20240927	133300	559888980	2965	2965	2965	2965	0
410	20240927	133200	559888980	2965	2965	2965	2965	0
411	20240927	133100	559888980	2965	2970	2970	2965	35000
412	20240927	133000	456064050	2975	2975	2975	2975	596
413	20240927	132900	454290950	2975	2975	2975	2970	129
414	20240927	132800	453907240	2975	2975	2975	2975	38
415	20240927	132700	453794190	2975	2975	2975	2975	30
416	20240927	132600	453704940	2975	2975	2975	2975	2
417	20240927	132500	453698990	2975	2975	2975	2975	65
418	20240927	132400	453505615	2975	2975	2975	2975	100
419	20240927	132300	453208115	2975	2975	2975	2975	400
420	20240927	132200	452018115	2975	2975	2975	2975	104
421	20240927	132100	451708715	2975	2975	2975	2975	22
422	20240927	132000	451643265	2975	2975	2975	2975	18
423	20240927	131900	451589715	2975	2975	2975	2975	22
424	20240927	131800	451524265	2975	2975	2975	2975	0
425	20240927	131700	451524265	2975	2975	2975	2975	11
426	20240927	131600	451491540	2975	2975	2975	2975	7
427	20240927	131500	451470715	2975	2975	2975	2975	2
428	20240927	131400	451464765	2975	2975	2975	2975	0
429	20240927	131300	451464765	2975	2975	2975	2975	244
430	20240927	131200	450738865	2975	2975	2975	2975	290
431	20240927	131100	449876115	2975	2975	2975	2975	32
432	20240927	131000	449780915	2975	2975	2975	2975	41
433	20240927	130900	449658940	2975	2975	2975	2975	20
434	20240927	130800	449599440	2975	2975	2975	2975	1
435	20240927	130700	449596465	2975	2975	2975	2975	227
436	20240927	130600	448921140	2975	2975	2975	2975	1
437	20240927	130500	448918165	2975	2975	2975	2975	0
438	20240927	130400	448918165	2975	2975	2975	2975	620
439	20240927	130300	447073665	2975	2975	2975	2975	21
440	20240927	130200	447011190	2975	2975	2975	2975	3
441	20240927	130100	447002265	2975	2975	2975	2975	12
442	20240927	130000	446966565	2975	2975	2975	2975	8
443	20240927	125900	446942765	2975	2975	2975	2975	1
444	20240927	125800	446939790	2975	2975	2975	2975	2
445	20240927	125700	446933840	2975	2975	2975	2975	11
446	20240927	125600	446901115	2975	2975	2975	2975	254
447	20240927	125500	446145465	2975	2975	2975	2975	425
448	20240927	125400	444881090	2975	2975	2975	2975	1498
449	20240927	125300	440424540	2975	2975	2975	2975	1502
450	20240927	125200	435956090	2980	2980	2980	2980	8
451	20240927	125100	435932250	2980	2980	2980	2980	336
452	20240927	125000	434930970	2980	2980	2980	2980	700
453	20240927	124900	432844970	2980	2980	2980	2980	0
454	20240927	124800	432844970	2980	2980	2980	2980	136
455	20240927	124700	432439690	2980	2980	2980	2980	1
456	20240927	124600	432436710	2980	2980	2980	2980	1
457	20240927	124500	432433730	2980	2980	2980	2980	17
458	20240927	124400	432383070	2980	2980	2980	2980	14
459	20240927	124300	432341350	2975	2975	2975	2975	0
460	20240927	124200	432341350	2975	2975	2975	2975	111
461	20240927	124100	432011125	2980	2980	2980	2980	10
462	20240927	124000	431981325	2975	2975	2975	2975	0
463	20240927	123900	431981325	2975	2975	2975	2975	50
464	20240927	123800	431832575	2980	2980	2980	2980	3
465	20240927	123700	431823635	2975	2975	2975	2975	0
466	20240927	123600	431823635	2975	2975	2975	2975	0
467	20240927	123500	431823635	2975	2975	2975	2975	0
468	20240927	123400	431823635	2975	2975	2975	2975	0
469	20240927	123300	431823635	2975	2975	2975	2975	60
470	20240927	123200	431645135	2980	2980	2980	2980	0
471	20240927	123100	431645135	2980	2980	2980	2980	0
472	20240927	123000	431645135	2980	2980	2980	2980	0
473	20240927	122900	431645135	2980	2980	2980	2980	0
474	20240927	122800	431645135	2980	2980	2980	2980	2
475	20240927	122700	431639175	2975	2975	2975	2975	45
476	20240927	122600	431505300	2975	2975	2975	2975	4746
477	20240927	122500	417385950	2975	2975	2975	2975	0
478	20240927	122400	417385950	2975	2975	2975	2975	0
479	20240927	122300	417385950	2975	2975	2975	2975	4
480	20240927	122200	417374050	2970	2970	2970	2970	0
481	20240927	122100	417374050	2970	2970	2970	2970	0
482	20240927	122000	417374050	2970	2970	2970	2970	0
483	20240927	121900	417374050	2970	2975	2975	2970	865
484	20240927	121800	414803975	2975	2975	2975	2975	165
485	20240927	121700	414313100	2975	2975	2975	2975	7
486	20240927	121600	414292275	2975	2975	2975	2975	25
487	20240927	121500	414217900	2975	2975	2975	2975	179
488	20240927	121400	413685375	2975	2975	2975	2975	2
489	20240927	121300	413679425	2970	2975	2975	2970	14
490	20240927	121200	413637780	2970	2970	2970	2970	62
491	20240927	121100	413453640	2975	2975	2975	2975	0
492	20240927	121000	413453640	2975	2975	2975	2975	7
493	20240927	120900	413432815	2975	2975	2975	2975	1
494	20240927	120800	413429840	2975	2975	2975	2975	152
495	20240927	120700	412977640	2975	2975	2975	2975	4
496	20240927	120600	412965740	2975	2975	2975	2975	1
497	20240927	120500	412962765	2975	2975	2975	2975	0
498	20240927	120400	412962765	2975	2975	2975	2975	3
499	20240927	120300	412953840	2975	2975	2975	2975	0
500	20240927	120200	412953840	2975	2975	2975	2975	200
501	20240927	120100	412358840	2975	2975	2975	2975	100
502	20240927	120000	412061340	2975	2975	2975	2975	0
503	20240927	115900	412061340	2975	2970	2975	2970	12
504	20240927	115800	412025685	2970	2970	2970	2970	24
505	20240927	115700	411954405	2970	2970	2970	2970	17
506	20240927	115600	411903915	2970	2970	2975	2970	18
507	20240927	115500	411850445	2970	2970	2970	2970	25
508	20240927	115400	411776195	2970	2970	2970	2970	17
509	20240927	115300	411725705	2970	2970	2970	2970	16
510	20240927	115200	411678185	2970	2970	2970	2970	3146
511	20240927	115100	402334565	2970	2975	2975	2970	17
512	20240927	115000	402284070	2970	2970	2975	2970	19
513	20240927	114900	402227630	2970	2970	2975	2970	26
514	20240927	114800	402150400	2970	2970	2970	2970	17
515	20240927	114700	402099910	2970	2970	2970	2970	16
516	20240927	114600	402052390	2970	2970	2970	2970	25
517	20240927	114500	401978140	2970	2970	2970	2970	16
518	20240927	114400	401930620	2975	2970	2975	2970	4437
519	20240927	114300	388752720	2970	2975	2975	2970	18
520	20240927	114200	388699250	2970	2970	2970	2970	25
521	20240927	114100	388625000	2970	2970	2970	2970	16
522	20240927	114000	388577480	2970	2970	2970	2970	17
523	20240927	113900	388526990	2970	2970	2975	2970	30
524	20240927	113800	388437865	2970	2970	2975	2970	36
525	20240927	113700	388330845	2970	2975	2975	2970	22
526	20240927	113600	388265480	2970	2970	2970	2970	24
527	20240927	113500	388194200	2970	2970	2970	2970	17
528	20240927	113400	388143710	2970	2970	2970	2970	16
529	20240927	113300	388096190	2970	2970	2975	2970	26
530	20240927	113200	388018965	2975	2970	2975	2970	1018
531	20240927	113100	384990495	2970	2970	2975	2970	18
532	20240927	113000	384937030	2970	2970	2975	2970	625
533	20240927	112900	383077780	2975	2970	2975	2970	135
534	20240927	112800	382676235	2970	2970	2975	2970	86
535	20240927	112700	382420465	2970	2970	2970	2970	25
536	20240927	112600	382346215	2970	2970	2970	2970	17
537	20240927	112500	382295725	2975	2970	2975	2970	17
538	20240927	112400	382245230	2970	2970	2975	2970	41
539	20240927	112300	382123380	2970	2970	2970	2970	16
540	20240927	112200	382075860	2970	2970	2970	2965	721
541	20240927	112100	379934535	2965	2970	2970	2965	9350
542	20240927	112000	352165115	2970	2970	2970	2970	17
543	20240927	111900	352114625	2970	2970	2975	2970	18
544	20240927	111800	352061155	2970	2970	2970	2970	25
545	20240927	111700	351986905	2970	2975	2975	2970	126
546	20240927	111600	351612665	2970	2975	2975	2970	24
547	20240927	111500	351541360	2975	2975	2975	2975	0
548	20240927	111400	351541360	2975	2975	2975	2975	0
549	20240927	111300	351541360	2975	2975	2975	2975	9
550	20240927	111200	351514585	2970	2970	2970	2970	0
551	20240927	111100	351514585	2970	2970	2970	2970	50
552	20240927	111000	351366085	2970	2970	2970	2970	100
553	20240927	110900	351069085	2975	2975	2975	2975	101
554	20240927	110800	350768610	2970	2975	2975	2970	1030
555	20240927	110700	347709360	2975	2975	2975	2975	1
556	20240927	110600	347706385	2975	2975	2975	2975	0
557	20240927	110500	347706385	2975	2975	2975	2975	0
558	20240927	110400	347706385	2975	2975	2975	2975	1301
559	20240927	110300	343835910	2975	2975	2975	2975	1
560	20240927	110200	343832935	2975	2975	2975	2975	0
561	20240927	110100	343832935	2975	2975	2975	2975	0
562	20240927	110000	343832935	2975	2975	2975	2975	400
563	20240927	105900	342642935	2975	2975	2975	2975	20
564	20240927	105800	342583435	2975	2975	2975	2975	126
565	20240927	105700	342208585	2975	2975	2975	2975	0
566	20240927	105600	342208585	2975	2975	2975	2975	1964
567	20240927	105500	336365685	2975	2975	2975	2975	10
568	20240927	105400	336335935	2980	2980	2980	2980	0
569	20240927	105300	336335935	2980	2980	2980	2980	0
570	20240927	105200	336335935	2980	2980	2980	2980	0
571	20240927	105100	336335935	2980	2980	2980	2980	0
572	20240927	105000	336335935	2980	2980	2980	2980	1
573	20240927	104900	336332955	2975	2975	2975	2975	2374
574	20240927	104800	329270305	2975	2975	2975	2975	0
575	20240927	104700	329270305	2975	2975	2975	2975	126
576	20240927	104600	328895455	2970	2970	2970	2970	75
577	20240927	104500	328672705	2970	2970	2970	2970	40
578	20240927	104400	328553905	2970	2970	2970	2970	0
579	20240927	104300	328553905	2970	2970	2970	2970	0
580	20240927	104200	328553905	2970	2975	2975	2970	25000
581	20240927	104100	254295630	2980	2980	2980	2975	5
582	20240927	104000	254280735	2975	2975	2975	2975	0
583	20240927	103900	254280735	2975	2975	2975	2975	0
584	20240927	103800	254280735	2975	2975	2975	2975	85
585	20240927	103700	254027860	2975	2975	2975	2975	86
586	20240927	103600	253772010	2980	2980	2980	2980	12
587	20240927	103500	253736250	2980	2980	2980	2980	5000
588	20240927	103400	238836250	2980	2980	2980	2980	2
589	20240927	103300	238830290	2975	2975	2975	2975	0
590	20240927	103200	238830290	2975	2975	2975	2975	0
591	20240927	103100	238830290	2975	2975	2975	2975	8
592	20240927	103000	238806490	2975	2975	2975	2975	100
593	20240927	102900	238508990	2975	2975	2975	2975	114
594	20240927	102800	238169840	2975	2975	2975	2975	0
595	20240927	102700	238169840	2975	2975	2975	2975	1050
596	20240927	102600	235046090	2975	2975	2975	2975	2237
597	20240927	102500	228391015	2975	2975	2975	2975	1204
598	20240927	102400	224809115	2975	2975	2975	2975	643
599	20240927	102300	222896190	2970	2975	2975	2970	166
600	20240927	102200	222403020	2975	2975	2975	2975	10
601	20240927	102100	222373270	2975	2975	2975	2975	100
602	20240927	102000	222075770	2975	2975	2980	2975	4147
603	20240927	101900	209738385	2975	2975	2975	2975	1064
604	20240927	101800	206572985	2975	2975	2975	2975	110
605	20240927	101700	206245735	2975	2975	2975	2975	100
606	20240927	101600	205948235	2975	2975	2975	2975	100
607	20240927	101500	205650735	2975	2975	2975	2975	10
608	20240927	101400	205620985	2975	2975	2975	2975	13
609	20240927	101300	205582310	2975	2975	2975	2975	44
610	20240927	101200	205451410	2975	2975	2975	2975	119
611	20240927	101100	205097385	2975	2975	2975	2975	609
612	20240927	101000	203285610	2975	2975	2975	2975	146
613	20240927	100900	202851260	2975	2975	2975	2975	105
614	20240927	100800	202538885	2975	2975	2975	2975	1581
615	20240927	100700	197835410	2980	2980	2980	2980	0
616	20240927	100600	197835410	2980	2980	2980	2980	15
617	20240927	100500	197790710	2980	2980	2980	2980	15
618	20240927	100400	197746010	2980	2980	2980	2980	28
619	20240927	100300	197662570	2980	2980	2980	2980	1951
620	20240927	100200	191848590	2980	2980	2980	2980	37
621	20240927	100100	191738330	2980	2975	2980	2975	438
622	20240927	100000	190433485	2975	2975	2975	2970	1123
623	20240927	095900	187092765	2975	2975	2975	2975	75
624	20240927	095800	186869640	2975	2975	2975	2975	51
625	20240927	095700	186717915	2975	2975	2975	2975	3
626	20240927	095600	186708990	2975	2970	2975	2970	104
627	20240927	095500	186399595	2975	2975	2975	2975	102
628	20240927	095400	186096145	2975	2975	2975	2975	1719
629	20240927	095300	180982120	2975	2975	2975	2975	103
630	20240927	095200	180675695	2975	2975	2975	2975	0
631	20240927	095100	180675695	2975	2975	2975	2975	11
632	20240927	095000	180642970	2975	2975	2975	2975	22
633	20240927	094900	180577520	2975	2975	2975	2975	137
634	20240927	094800	180169945	2975	2975	2975	2975	513
635	20240927	094700	178643770	2980	2975	2980	2975	4694
636	20240927	094600	164679110	2975	2975	2980	2975	9186
637	20240927	094500	137342245	2975	2975	2975	2975	60
638	20240927	094400	137163745	2975	2975	2975	2970	916
639	20240927	094300	134438650	2980	2980	2980	2980	831
640	20240927	094200	131962270	2980	2975	2980	2975	24
641	20240927	094100	131890865	2975	2970	2975	2970	2024
642	20240927	094000	125869470	2975	2975	2975	2975	40
643	20240927	093900	125750470	2975	2975	2975	2975	131
644	20240927	093800	125360745	2970	2975	2975	2970	843
645	20240927	093700	122853120	2980	2980	2980	2980	2
646	20240927	093600	122847160	2980	2980	2980	2980	2
647	20240927	093500	122841200	2980	2980	2980	2980	10
648	20240927	093400	122811400	2975	2975	2975	2975	4979
649	20240927	093300	107998875	2975	2980	2980	2975	51
650	20240927	093200	107847000	2980	2975	2980	2975	135
651	20240927	093100	107445205	2975	2980	2980	2975	6932
652	20240927	093000	86822340	2980	2975	2980	2975	940
653	20240927	092900	84025820	2970	2975	2975	2970	513
654	20240927	092800	82499695	2975	2980	2980	2975	2575
655	20240927	092700	74839020	2980	2980	2980	2980	104
656	20240927	092600	74529100	2980	2980	2980	2980	101
657	20240927	092500	74228120	2975	2975	2975	2975	1471
658	20240927	092400	69851895	2975	2975	2975	2975	16
659	20240927	092300	69804295	2975	2975	2975	2975	198
660	20240927	092200	69215245	2975	2975	2975	2975	190
661	20240927	092100	68649995	2975	2975	2975	2975	130
662	20240927	092000	68263245	2980	2975	2980	2975	248
663	20240927	091900	67525440	2975	2975	2975	2975	1311
664	20240927	091800	63625215	2975	2975	2975	2975	1899
665	20240927	091700	57975690	2975	2975	2975	2975	1
666	20240927	091600	57972715	2975	2975	2975	2970	93
667	20240927	091500	57696375	2975	2980	2980	2975	982
668	20240927	091400	54774110	2980	2980	2980	2980	0
669	20240927	091300	54774110	2980	2980	2980	2980	400
670	20240927	091200	53582110	2980	2975	2980	2970	556
671	20240927	091100	51926365	2975	2975	2975	2975	894
672	20240927	091000	49266715	2975	2980	2980	2975	302
673	20240927	090900	48368255	2975	2975	2975	2975	18
674	20240927	090800	48314705	2975	2975	2975	2975	252
675	20240927	090700	47565005	2975	2975	2975	2975	2735
676	20240927	090600	39428380	2980	2980	2980	2980	2
677	20240927	090500	39422420	2975	2975	2975	2975	1242
678	20240927	090400	35727470	2975	2975	2975	2970	422
679	20240927	090300	34473235	2975	2975	2975	2975	526
680	20240927	090200	32908385	2975	2980	2980	2975	132
681	20240927	090100	32515290	2970	2980	2980	2970	9854
682	20240927	090000	3227380	2980	2980	2985	2980	1083