KissMeData/396690/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	213100	340011290	2995	2995	2995	2995	1493
3	20240927	213000	340011290	2995	2995	2995	2995	0
4	20240927	212900	340011290	2995	2995	2995	2995	0
5	20240927	212800	340011290	2995	2995	2995	2995	0
6	20240927	212700	340011290	2995	2995	2995	2995	0
7	20240927	212600	340011290	2995	2995	2995	2995	0
8	20240927	212500	340011290	2995	2995	2995	2995	0
9	20240927	212400	340011290	2995	2995	2995	2995	0
10	20240927	212300	340011290	2995	2995	2995	2995	0
11	20240927	212200	340011290	2995	2995	2995	2995	0
12	20240927	212100	340011290	2995	2995	2995	2995	0
13	20240927	212000	340011290	2995	2995	2995	2995	0
14	20240927	211900	340011290	2995	2995	2995	2995	0
15	20240927	211800	340011290	2995	2995	2995	2995	0
16	20240927	211700	340011290	2995	2995	2995	2995	0
17	20240927	211600	340011290	2995	2995	2995	2995	0
18	20240927	211500	340011290	2995	2995	2995	2995	0
19	20240927	211400	340011290	2995	2995	2995	2995	0
20	20240927	211300	340011290	2995	2995	2995	2995	0
21	20240927	211200	340011290	2995	2995	2995	2995	0
22	20240927	211100	340011290	2995	2995	2995	2995	0
23	20240927	211000	340011290	2995	2995	2995	2995	0
24	20240927	210900	340011290	2995	2995	2995	2995	0
25	20240927	210800	340011290	2995	2995	2995	2995	0
26	20240927	210700	340011290	2995	2995	2995	2995	0
27	20240927	210600	340011290	2995	2995	2995	2995	0
28	20240927	210500	340011290	2995	2995	2995	2995	0
29	20240927	210400	340011290	2995	2995	2995	2995	0
30	20240927	210300	340011290	2995	2995	2995	2995	0
31	20240927	210200	340011290	2995	2995	2995	2995	0
32	20240927	210100	340011290	2995	2995	2995	2995	1493
33	20240927	210000	340011290	2995	2995	2995	2995	0
34	20240927	205900	340011290	2995	2995	2995	2995	0
35	20240927	205800	340011290	2995	2995	2995	2995	0
36	20240927	205700	340011290	2995	2995	2995	2995	0
37	20240927	205600	340011290	2995	2995	2995	2995	0
38	20240927	205500	340011290	2995	2995	2995	2995	0
39	20240927	205400	340011290	2995	2995	2995	2995	0
40	20240927	205300	340011290	2995	2995	2995	2995	0
41	20240927	205200	340011290	2995	2995	2995	2995	0
42	20240927	205100	340011290	2995	2995	2995	2995	0
43	20240927	205000	340011290	2995	2995	2995	2995	0
44	20240927	204900	340011290	2995	2995	2995	2995	0
45	20240927	204800	340011290	2995	2995	2995	2995	0
46	20240927	204700	340011290	2995	2995	2995	2995	0
47	20240927	204600	340011290	2995	2995	2995	2995	0
48	20240927	204500	340011290	2995	2995	2995	2995	0
49	20240927	204400	340011290	2995	2995	2995	2995	0
50	20240927	204300	340011290	2995	2995	2995	2995	0
51	20240927	204200	340011290	2995	2995	2995	2995	0
52	20240927	204100	340011290	2995	2995	2995	2995	0
53	20240927	204000	340011290	2995	2995	2995	2995	0
54	20240927	203900	340011290	2995	2995	2995	2995	0
55	20240927	203800	340011290	2995	2995	2995	2995	0
56	20240927	203700	340011290	2995	2995	2995	2995	0
57	20240927	203600	340011290	2995	2995	2995	2995	0
58	20240927	203500	340011290	2995	2995	2995	2995	0
59	20240927	203400	340011290	2995	2995	2995	2995	0
60	20240927	203300	340011290	2995	2995	2995	2995	0
61	20240927	203200	340011290	2995	2995	2995	2995	0
62	20240927	203100	340011290	2995	2995	2995	2995	1493
63	20240927	203000	340011290	2995	2995	2995	2995	0
64	20240927	202900	340011290	2995	2995	2995	2995	0
65	20240927	202800	340011290	2995	2995	2995	2995	0
66	20240927	202700	340011290	2995	2995	2995	2995	0
67	20240927	202600	340011290	2995	2995	2995	2995	0
68	20240927	202500	340011290	2995	2995	2995	2995	0
69	20240927	202400	340011290	2995	2995	2995	2995	0
70	20240927	202300	340011290	2995	2995	2995	2995	0
71	20240927	202200	340011290	2995	2995	2995	2995	0
72	20240927	202100	340011290	2995	2995	2995	2995	0
73	20240927	202000	340011290	2995	2995	2995	2995	0
74	20240927	201900	340011290	2995	2995	2995	2995	0
75	20240927	201800	340011290	2995	2995	2995	2995	0
76	20240927	201700	340011290	2995	2995	2995	2995	0
77	20240927	201600	340011290	2995	2995	2995	2995	0
78	20240927	201500	340011290	2995	2995	2995	2995	0
79	20240927	201400	340011290	2995	2995	2995	2995	0
80	20240927	201300	340011290	2995	2995	2995	2995	0
81	20240927	201200	340011290	2995	2995	2995	2995	0
82	20240927	201100	340011290	2995	2995	2995	2995	0
83	20240927	201000	340011290	2995	2995	2995	2995	0
84	20240927	200900	340011290	2995	2995	2995	2995	0
85	20240927	200800	340011290	2995	2995	2995	2995	0
86	20240927	200700	340011290	2995	2995	2995	2995	0
87	20240927	200600	340011290	2995	2995	2995	2995	0
88	20240927	200500	340011290	2995	2995	2995	2995	0
89	20240927	200400	340011290	2995	2995	2995	2995	0
90	20240927	200300	340011290	2995	2995	2995	2995	0
91	20240927	200200	340011290	2995	2995	2995	2995	0
92	20240927	200100	340011290	2995	2995	2995	2995	1493
93	20240927	200000	340011290	2995	2995	2995	2995	0
94	20240927	195900	340011290	2995	2995	2995	2995	0
95	20240927	195800	340011290	2995	2995	2995	2995	0
96	20240927	195700	340011290	2995	2995	2995	2995	0
97	20240927	195600	340011290	2995	2995	2995	2995	0
98	20240927	195500	340011290	2995	2995	2995	2995	0
99	20240927	195400	340011290	2995	2995	2995	2995	0
100	20240927	195300	340011290	2995	2995	2995	2995	0
101	20240927	195200	340011290	2995	2995	2995	2995	0
102	20240927	195100	340011290	2995	2995	2995	2995	0
103	20240927	195000	340011290	2995	2995	2995	2995	0
104	20240927	194900	340011290	2995	2995	2995	2995	0
105	20240927	194800	340011290	2995	2995	2995	2995	0
106	20240927	194700	340011290	2995	2995	2995	2995	0
107	20240927	194600	340011290	2995	2995	2995	2995	0
108	20240927	194500	340011290	2995	2995	2995	2995	0
109	20240927	194400	340011290	2995	2995	2995	2995	0
110	20240927	194300	340011290	2995	2995	2995	2995	0
111	20240927	194200	340011290	2995	2995	2995	2995	0
112	20240927	194100	340011290	2995	2995	2995	2995	0
113	20240927	194000	340011290	2995	2995	2995	2995	0
114	20240927	193900	340011290	2995	2995	2995	2995	0
115	20240927	193800	340011290	2995	2995	2995	2995	0
116	20240927	193700	340011290	2995	2995	2995	2995	0
117	20240927	193600	340011290	2995	2995	2995	2995	0
118	20240927	193500	340011290	2995	2995	2995	2995	0
119	20240927	193400	340011290	2995	2995	2995	2995	0
120	20240927	193300	340011290	2995	2995	2995	2995	0
121	20240927	193200	340011290	2995	2995	2995	2995	0
122	20240927	193100	340011290	2995	2995	2995	2995	1493
123	20240927	193000	340011290	2995	2995	2995	2995	0
124	20240927	192900	340011290	2995	2995	2995	2995	0
125	20240927	192800	340011290	2995	2995	2995	2995	0
126	20240927	192700	340011290	2995	2995	2995	2995	0
127	20240927	192600	340011290	2995	2995	2995	2995	0
128	20240927	192500	340011290	2995	2995	2995	2995	0
129	20240927	192400	340011290	2995	2995	2995	2995	0
130	20240927	192300	340011290	2995	2995	2995	2995	0
131	20240927	192200	340011290	2995	2995	2995	2995	0
132	20240927	192100	340011290	2995	2995	2995	2995	0
133	20240927	192000	340011290	2995	2995	2995	2995	0
134	20240927	191900	340011290	2995	2995	2995	2995	0
135	20240927	191800	340011290	2995	2995	2995	2995	0
136	20240927	191700	340011290	2995	2995	2995	2995	0
137	20240927	191600	340011290	2995	2995	2995	2995	0
138	20240927	191500	340011290	2995	2995	2995	2995	0
139	20240927	191400	340011290	2995	2995	2995	2995	0
140	20240927	191300	340011290	2995	2995	2995	2995	0
141	20240927	191200	340011290	2995	2995	2995	2995	0
142	20240927	191100	340011290	2995	2995	2995	2995	0
143	20240927	191000	340011290	2995	2995	2995	2995	0
144	20240927	190900	340011290	2995	2995	2995	2995	0
145	20240927	190800	340011290	2995	2995	2995	2995	0
146	20240927	190700	340011290	2995	2995	2995	2995	0
147	20240927	190600	340011290	2995	2995	2995	2995	0
148	20240927	190500	340011290	2995	2995	2995	2995	0
149	20240927	190400	340011290	2995	2995	2995	2995	0
150	20240927	190300	340011290	2995	2995	2995	2995	0
151	20240927	190200	340011290	2995	2995	2995	2995	0
152	20240927	190100	340011290	2995	2995	2995	2995	1493
153	20240927	190000	340011290	2995	2995	2995	2995	0
154	20240927	185900	340011290	2995	2995	2995	2995	0
155	20240927	185800	340011290	2995	2995	2995	2995	0
156	20240927	185700	340011290	2995	2995	2995	2995	0
157	20240927	185600	340011290	2995	2995	2995	2995	0
158	20240927	185500	340011290	2995	2995	2995	2995	0
159	20240927	185400	340011290	2995	2995	2995	2995	0
160	20240927	185300	340011290	2995	2995	2995	2995	0
161	20240927	185200	340011290	2995	2995	2995	2995	0
162	20240927	185100	340011290	2995	2995	2995	2995	0
163	20240927	185000	340011290	2995	2995	2995	2995	0
164	20240927	184900	340011290	2995	2995	2995	2995	0
165	20240927	184800	340011290	2995	2995	2995	2995	0
166	20240927	184700	340011290	2995	2995	2995	2995	0
167	20240927	184600	340011290	2995	2995	2995	2995	0
168	20240927	184500	340011290	2995	2995	2995	2995	0
169	20240927	184400	340011290	2995	2995	2995	2995	0
170	20240927	184300	340011290	2995	2995	2995	2995	0
171	20240927	184200	340011290	2995	2995	2995	2995	0
172	20240927	184100	340011290	2995	2995	2995	2995	0
173	20240927	184000	340011290	2995	2995	2995	2995	0
174	20240927	183900	340011290	2995	2995	2995	2995	0
175	20240927	183800	340011290	2995	2995	2995	2995	0
176	20240927	183700	340011290	2995	2995	2995	2995	0
177	20240927	183600	340011290	2995	2995	2995	2995	0
178	20240927	183500	340011290	2995	2995	2995	2995	0
179	20240927	183400	340011290	2995	2995	2995	2995	0
180	20240927	183300	340011290	2995	2995	2995	2995	0
181	20240927	183200	340011290	2995	2995	2995	2995	0
182	20240927	183100	340011290	2995	2995	2995	2995	1493
183	20240927	183000	340011290	2995	2995	2995	2995	0
184	20240927	182900	340011290	2995	2995	2995	2995	0
185	20240927	182800	340011290	2995	2995	2995	2995	0
186	20240927	182700	340011290	2995	2995	2995	2995	0
187	20240927	182600	340011290	2995	2995	2995	2995	0
188	20240927	182500	340011290	2995	2995	2995	2995	0
189	20240927	182400	340011290	2995	2995	2995	2995	0
190	20240927	182300	340011290	2995	2995	2995	2995	0
191	20240927	182200	340011290	2995	2995	2995	2995	0
192	20240927	182100	340011290	2995	2995	2995	2995	0
193	20240927	182000	340011290	2995	2995	2995	2995	0
194	20240927	181900	340011290	2995	2995	2995	2995	0
195	20240927	181800	340011290	2995	2995	2995	2995	0
196	20240927	181700	340011290	2995	2995	2995	2995	0
197	20240927	181600	340011290	2995	2995	2995	2995	0
198	20240927	181500	340011290	2995	2995	2995	2995	0
199	20240927	181400	340011290	2995	2995	2995	2995	0
200	20240927	181300	340011290	2995	2995	2995	2995	0
201	20240927	181200	340011290	2995	2995	2995	2995	0
202	20240927	181100	340011290	2995	2995	2995	2995	0
203	20240927	181000	340011290	2995	2995	2995	2995	0
204	20240927	180900	340011290	2995	2995	2995	2995	0
205	20240927	180800	340011290	2995	2995	2995	2995	0
206	20240927	180700	340011290	2995	2995	2995	2995	0
207	20240927	180600	340011290	2995	2995	2995	2995	0
208	20240927	180500	340011290	2995	2995	2995	2995	0
209	20240927	180400	340011290	2995	2995	2995	2995	0
210	20240927	180300	340011290	2995	2995	2995	2995	0
211	20240927	180200	340011290	2995	2995	2995	2995	0
212	20240927	180100	340011290	2995	2995	2995	2995	1493
213	20240927	180000	340011290	2995	2995	2995	2995	0
214	20240927	175900	340011290	2995	2995	2995	2995	0
215	20240927	175800	340011290	2995	2995	2995	2995	0
216	20240927	175700	340011290	2995	2995	2995	2995	0
217	20240927	175600	340011290	2995	2995	2995	2995	0
218	20240927	175500	340011290	2995	2995	2995	2995	0
219	20240927	175400	340011290	2995	2995	2995	2995	0
220	20240927	175300	340011290	2995	2995	2995	2995	0
221	20240927	175200	340011290	2995	2995	2995	2995	0
222	20240927	175100	340011290	2995	2995	2995	2995	0
223	20240927	175000	340011290	2995	2995	2995	2995	0
224	20240927	174900	340011290	2995	2995	2995	2995	0
225	20240927	174800	340011290	2995	2995	2995	2995	0
226	20240927	174700	340011290	2995	2995	2995	2995	0
227	20240927	174600	340011290	2995	2995	2995	2995	0
228	20240927	174500	340011290	2995	2995	2995	2995	0
229	20240927	174400	340011290	2995	2995	2995	2995	0
230	20240927	174300	340011290	2995	2995	2995	2995	0
231	20240927	174200	340011290	2995	2995	2995	2995	0
232	20240927	174100	340011290	2995	2995	2995	2995	0
233	20240927	174000	340011290	2995	2995	2995	2995	0
234	20240927	173900	340011290	2995	2995	2995	2995	0
235	20240927	173800	340011290	2995	2995	2995	2995	0
236	20240927	173700	340011290	2995	2995	2995	2995	0
237	20240927	173600	340011290	2995	2995	2995	2995	0
238	20240927	173500	340011290	2995	2995	2995	2995	0
239	20240927	173400	340011290	2995	2995	2995	2995	0
240	20240927	173300	340011290	2995	2995	2995	2995	0
241	20240927	173200	340011290	2995	2995	2995	2995	0
242	20240927	173100	340011290	2995	2995	2995	2995	1493
243	20240927	173000	340011290	2995	2995	2995	2995	0
244	20240927	172900	340011290	2995	2995	2995	2995	0
245	20240927	172800	340011290	2995	2995	2995	2995	0
246	20240927	172700	340011290	2995	2995	2995	2995	0
247	20240927	172600	340011290	2995	2995	2995	2995	0
248	20240927	172500	340011290	2995	2995	2995	2995	0
249	20240927	172400	340011290	2995	2995	2995	2995	0
250	20240927	172300	340011290	2995	2995	2995	2995	0
251	20240927	172200	340011290	2995	2995	2995	2995	0
252	20240927	172100	340011290	2995	2995	2995	2995	0
253	20240927	172000	340011290	2995	2995	2995	2995	0
254	20240927	171900	340011290	2995	2995	2995	2995	0
255	20240927	171800	340011290	2995	2995	2995	2995	0
256	20240927	171700	340011290	2995	2995	2995	2995	0
257	20240927	171600	340011290	2995	2995	2995	2995	0
258	20240927	171500	340011290	2995	2995	2995	2995	0
259	20240927	171400	340011290	2995	2995	2995	2995	0
260	20240927	171300	340011290	2995	2995	2995	2995	0
261	20240927	171200	340011290	2995	2995	2995	2995	0
262	20240927	171100	340011290	2995	2995	2995	2995	0
263	20240927	171000	340011290	2995	2995	2995	2995	0
264	20240927	170900	340011290	2995	2995	2995	2995	0
265	20240927	170800	340011290	2995	2995	2995	2995	0
266	20240927	170700	340011290	2995	2995	2995	2995	0
267	20240927	170600	340011290	2995	2995	2995	2995	0
268	20240927	170500	340011290	2995	2995	2995	2995	0
269	20240927	170400	340011290	2995	2995	2995	2995	0
270	20240927	170300	340011290	2995	2995	2995	2995	0
271	20240927	170200	340011290	2995	2995	2995	2995	0
272	20240927	170100	340011290	2995	2995	2995	2995	1493
273	20240927	170000	340011290	2995	2995	2995	2995	0
274	20240927	165900	340011290	2995	2995	2995	2995	0
275	20240927	165800	340011290	2995	2995	2995	2995	0
276	20240927	165700	340011290	2995	2995	2995	2995	0
277	20240927	165600	340011290	2995	2995	2995	2995	0
278	20240927	165500	340011290	2995	2995	2995	2995	0
279	20240927	165400	340011290	2995	2995	2995	2995	0
280	20240927	165300	340011290	2995	2995	2995	2995	0
281	20240927	165200	340011290	2995	2995	2995	2995	0
282	20240927	165100	340011290	2995	2995	2995	2995	0
283	20240927	165000	340011290	2995	2995	2995	2995	0
284	20240927	164900	340011290	2995	2995	2995	2995	0
285	20240927	164800	340011290	2995	2995	2995	2995	0
286	20240927	164700	340011290	2995	2995	2995	2995	0
287	20240927	164600	340011290	2995	2995	2995	2995	0
288	20240927	164500	340011290	2995	2995	2995	2995	0
289	20240927	164400	340011290	2995	2995	2995	2995	0
290	20240927	164300	340011290	2995	2995	2995	2995	0
291	20240927	164200	340011290	2995	2995	2995	2995	0
292	20240927	164100	340011290	2995	2995	2995	2995	0
293	20240927	164000	340011290	2995	2995	2995	2995	0
294	20240927	163900	340011290	2995	2995	2995	2995	0
295	20240927	163800	340011290	2995	2995	2995	2995	0
296	20240927	163700	340011290	2995	2995	2995	2995	0
297	20240927	163600	340011290	2995	2995	2995	2995	0
298	20240927	163500	340011290	2995	2995	2995	2995	0
299	20240927	163400	340011290	2995	2995	2995	2995	0
300	20240927	163300	340011290	2995	2995	2995	2995	0
301	20240927	163200	340011290	2995	2995	2995	2995	0
302	20240927	163100	340011290	2995	2995	2995	2995	1493
303	20240927	163000	340011290	2995	2995	2995	2995	0
304	20240927	162900	340011290	2995	2995	2995	2995	0
305	20240927	162800	340011290	2995	2995	2995	2995	0
306	20240927	162700	340011290	2995	2995	2995	2995	0
307	20240927	162600	340011290	2995	2995	2995	2995	0
308	20240927	162500	340011290	2995	2995	2995	2995	0
309	20240927	162400	340011290	2995	2995	2995	2995	0
310	20240927	162300	340011290	2995	2995	2995	2995	0
311	20240927	162200	340011290	2995	2995	2995	2995	0
312	20240927	162100	340011290	2995	2995	2995	2995	0
313	20240927	162000	340011290	2995	2995	2995	2995	0
314	20240927	161900	340011290	2995	2995	2995	2995	0
315	20240927	161800	340011290	2995	2995	2995	2995	0
316	20240927	161700	340011290	2995	2995	2995	2995	0
317	20240927	161600	340011290	2995	2995	2995	2995	0
318	20240927	161500	340011290	2995	2995	2995	2995	0
319	20240927	161400	340011290	2995	2995	2995	2995	0
320	20240927	161300	340011290	2995	2995	2995	2995	0
321	20240927	161200	340011290	2995	2995	2995	2995	0
322	20240927	161100	340011290	2995	2995	2995	2995	0
323	20240927	161000	340011290	2995	2995	2995	2995	0
324	20240927	160900	340011290	2995	2995	2995	2995	0
325	20240927	160800	340011290	2995	2995	2995	2995	0
326	20240927	160700	340011290	2995	2995	2995	2995	0
327	20240927	160600	340011290	2995	2995	2995	2995	0
328	20240927	160500	340011290	2995	2995	2995	2995	0
329	20240927	160400	340011290	2995	2995	2995	2995	0
330	20240927	160300	340011290	2995	2995	2995	2995	0
331	20240927	160200	340011290	2995	2995	2995	2995	0
332	20240927	160100	340011290	2995	2995	2995	2995	1493
333	20240927	160000	340011290	2995	2995	2995	2995	0
334	20240927	155900	340011290	2995	2995	2995	2995	0
335	20240927	155800	340011290	2995	2995	2995	2995	0
336	20240927	155700	340011290	2995	2995	2995	2995	0
337	20240927	155600	340011290	2995	2995	2995	2995	0
338	20240927	155500	340011290	2995	2995	2995	2995	0
339	20240927	155400	340011290	2995	2995	2995	2995	0
340	20240927	155300	340011290	2995	2995	2995	2995	0
341	20240927	155200	340011290	2995	2995	2995	2995	0
342	20240927	155100	340011290	2995	2995	2995	2995	0
343	20240927	155000	340011290	2995	2995	2995	2995	0
344	20240927	154900	340011290	2995	2995	2995	2995	0
345	20240927	154800	340011290	2995	2995	2995	2995	0
346	20240927	154700	340011290	2995	2995	2995	2995	0
347	20240927	154600	340011290	2995	2995	2995	2995	0
348	20240927	154500	340011290	2995	2995	2995	2995	0
349	20240927	154400	340011290	2995	2995	2995	2995	0
350	20240927	154300	340011290	2995	2995	2995	2995	0
351	20240927	154200	340011290	2995	2995	2995	2995	0
352	20240927	154100	340011290	2995	2995	2995	2995	0
353	20240927	154000	340011290	2995	2995	2995	2995	0
354	20240927	153900	340011290	2995	2995	2995	2995	0
355	20240927	153800	340011290	2995	2995	2995	2995	0
356	20240927	153700	340011290	2995	2995	2995	2995	0
357	20240927	153600	340011290	2995	2995	2995	2995	0
358	20240927	153500	340011290	2995	2995	2995	2995	0
359	20240927	153400	340011290	2995	2995	2995	2995	0
360	20240927	153300	340011290	2995	2995	2995	2995	0
361	20240927	153200	340011290	2995	2995	2995	2995	0
362	20240927	153100	340011290	2995	2995	2995	2995	1493
363	20240927	153000	340011290	2995	2995	2995	2995	1493
364	20240927	152900	335539755	2995	2995	2995	2995	0
365	20240927	152800	335539755	2995	2995	2995	2995	0
366	20240927	152700	335539755	2995	2995	2995	2995	0
367	20240927	152600	335539755	2995	2995	2995	2995	0
368	20240927	152500	335539755	2995	2995	2995	2995	0
369	20240927	152400	335539755	2995	2995	2995	2995	0
370	20240927	152300	335539755	2995	2995	2995	2995	0
371	20240927	152200	335539755	2995	2995	2995	2995	0
372	20240927	152100	335539755	2995	2995	2995	2995	0
373	20240927	152000	335539755	2995	2995	2995	2995	0
374	20240927	151900	335539755	2995	2995	2995	2995	5
375	20240927	151800	335524780	2995	2995	2995	2995	10
376	20240927	151700	335494830	2995	2995	2995	2995	50
377	20240927	151600	335345080	2995	2995	2995	2995	0
378	20240927	151500	335345080	2995	2995	2995	2995	210
379	20240927	151400	334716130	2995	2995	2995	2995	10
380	20240927	151300	334686180	2995	2995	2995	2995	0
381	20240927	151200	334686180	2995	2995	2995	2995	210
382	20240927	151100	334057230	2995	2995	2995	2995	80
383	20240927	151000	333817630	2985	2985	2985	2985	0
384	20240927	150900	333817630	2985	2995	2995	2985	204
385	20240927	150800	333206690	2985	2985	2985	2985	0
386	20240927	150700	333206690	2985	2990	2990	2985	650
387	20240927	150600	331264215	2995	2995	2995	2995	200
388	20240927	150500	330665215	2995	2995	2995	2995	0
389	20240927	150400	330665215	2995	2995	2995	2995	0
390	20240927	150300	330665215	2995	2995	2995	2995	200
391	20240927	150200	330066215	2990	2990	2990	2990	2241
392	20240927	150100	323365625	2995	2995	2995	2995	1
393	20240927	150000	323362630	2995	2995	2995	2995	387
394	20240927	145900	322203565	2990	2990	2990	2990	3
395	20240927	145800	322194595	2990	2990	2990	2990	6
396	20240927	145700	322176655	2995	2995	2995	2990	419
397	20240927	145600	320922745	2990	2990	2990	2990	5
398	20240927	145500	320907795	2990	2990	2990	2990	9
399	20240927	145400	320880885	2990	2990	2990	2990	2
400	20240927	145300	320874905	2990	2990	2990	2990	3
401	20240927	145200	320865935	2985	2985	2985	2985	8
402	20240927	145100	320842055	2985	2985	2985	2985	5
403	20240927	145000	320827130	2985	2985	2985	2985	2039
404	20240927	144900	314740715	2985	2990	2990	2985	887
405	20240927	144800	312093015	2995	2985	2995	2985	204
406	20240927	144700	311482065	2985	2985	2985	2985	0
407	20240927	144600	311482065	2985	2990	2990	2985	497
408	20240927	144500	309996065	2995	2990	2995	2990	203
409	20240927	144400	309388095	2990	2995	2995	2990	5
410	20240927	144300	309373130	2990	2995	2995	2990	12
411	20240927	144200	309337235	2995	2990	2995	2990	375
412	20240927	144100	308214975	2990	2990	2990	2990	0
413	20240927	144000	308214975	2990	2995	2995	2990	209
414	20240927	143900	307589065	2990	2995	2995	2990	9
415	20240927	143800	307562120	2995	2990	2995	2990	5
416	20240927	143700	307547155	2990	2995	2995	2990	209
417	20240927	143600	306921245	2990	2990	2990	2990	2
418	20240927	143500	306915265	2990	2990	2990	2990	0
419	20240927	143400	306915265	2990	2985	2990	2985	35
420	20240927	143300	306810645	2985	2985	2985	2985	1
421	20240927	143200	306807660	2985	2985	2985	2985	2
422	20240927	143100	306801690	2990	2990	2995	2980	209
423	20240927	143000	306175830	2990	2990	2995	2990	234
424	20240927	142900	305475175	2985	2985	2985	2985	536
425	20240927	142800	303875215	2985	2985	2990	2985	831
426	20240927	142700	301390570	2985	2985	2985	2985	2
427	20240927	142600	301384600	2985	2990	2990	2985	1003
428	20240927	142500	298385645	2985	2990	2990	2985	213
429	20240927	142400	297748790	2985	2985	2985	2985	9
430	20240927	142300	297721925	2990	2995	2995	2990	598
431	20240927	142200	295933880	2990	2995	2995	2990	291
432	20240927	142100	295062350	2990	2990	2990	2990	8
433	20240927	142000	295038430	2990	2990	2990	2990	3
434	20240927	141900	295029460	2995	2990	2995	2990	202
435	20240927	141800	294424480	2990	2990	2990	2990	9
436	20240927	141700	294397570	2990	2990	2990	2990	0
437	20240927	141600	294397570	2990	2995	2995	2990	202
438	20240927	141500	293792590	2990	2990	2990	2990	8
439	20240927	141400	293768670	2990	2990	2990	2990	3
440	20240927	141300	293759700	2990	2985	2990	2985	79
441	20240927	141200	293523500	2985	2985	2985	2985	9
442	20240927	141100	293496635	2990	2990	2990	2990	59
443	20240927	141000	293320225	2990	2985	2990	2985	202
444	20240927	140900	292716255	2985	2985	2985	2985	20
445	20240927	140800	292656555	2985	2990	2990	2985	203
446	20240927	140700	292049600	2990	2985	2990	2985	3
447	20240927	140600	292040640	2985	2985	2990	2985	32
448	20240927	140500	291945010	2990	2990	2990	2990	200
449	20240927	140400	291347010	2985	2990	2990	2985	12
450	20240927	140300	291311140	2985	2985	2985	2985	9
451	20240927	140200	291284275	2985	2990	2990	2985	202
452	20240927	140100	290680305	2990	2990	2990	2990	33
453	20240927	140000	290581635	2990	2990	2990	2990	48
454	20240927	135900	290438115	2995	2995	2995	2995	284
455	20240927	135800	289587535	2990	2990	2990	2990	2
456	20240927	135700	289581555	2990	2990	2990	2990	9
457	20240927	135600	289554645	2990	2990	2995	2990	238
458	20240927	135500	288842025	2990	2990	2990	2990	2
459	20240927	135400	288836045	2990	2990	2990	2990	9
460	20240927	135300	288809135	2995	2995	2995	2995	200
461	20240927	135200	288210135	2990	2990	2995	2990	46
462	20240927	135100	288072590	2990	2990	2990	2990	9
463	20240927	135000	288045680	2990	2990	2990	2990	2
464	20240927	134900	288039700	2985	2990	2990	2985	1803
465	20240927	134800	282655705	2990	2990	2990	2990	44
466	20240927	134700	282524145	2995	2995	2995	2995	200
467	20240927	134600	281925145	2990	2990	2990	2990	2
468	20240927	134500	281919165	2990	2995	2995	2990	10
469	20240927	134400	281889260	2995	2990	2995	2990	242
470	20240927	134300	281164680	2990	2990	2990	2990	3
471	20240927	134200	281155710	2990	2990	2990	2990	8
472	20240927	134100	281131790	2990	2990	2990	2990	43
473	20240927	134000	281003220	2985	2990	2990	2985	3
474	20240927	133900	280994260	2990	2995	2995	2990	2320
475	20240927	133800	274056260	2995	2995	2995	2990	13
476	20240927	133700	274017335	2990	2995	2995	2990	37
477	20240927	133600	273906535	2990	2990	2995	2990	245
478	20240927	133500	273172985	2990	2990	2990	2990	0
479	20240927	133400	273172985	2990	2990	2990	2990	1003
480	20240927	133300	270174015	2995	3000	3000	2995	441
481	20240927	133200	268851795	2995	2995	2995	2995	47
482	20240927	133100	268711030	2995	2995	2995	2995	3
483	20240927	133000	268702045	3000	2995	3000	2995	228
484	20240927	132900	268018085	2995	2995	2995	2995	0
485	20240927	132800	268018085	2995	2995	2995	2995	42
486	20240927	132700	267892295	3000	2995	3000	2995	212
487	20240927	132600	267256335	2995	2995	2995	2995	3
488	20240927	132500	267247350	2995	2995	2995	2995	2
489	20240927	132400	267241360	3000	2990	3000	2990	49
490	20240927	132300	267094800	2995	2995	2995	2995	669
491	20240927	132200	265091145	2995	2995	2995	2995	3
492	20240927	132100	265082160	3000	2995	3000	2995	208
493	20240927	132000	264458200	2995	2995	2995	2995	44
494	20240927	131900	264326420	2995	2995	2995	2995	2
495	20240927	131800	264320430	3000	2995	3000	2995	208
496	20240927	131700	263696470	2995	2995	2995	2995	0
497	20240927	131600	263696470	2995	2995	2995	2995	44
498	20240927	131500	263564690	3000	2995	3000	2995	208
499	20240927	131400	262940730	2995	3000	3000	2995	4
500	20240927	131300	262928745	3000	2995	3000	2995	4
501	20240927	131200	262916755	3000	2995	3000	2995	252
502	20240927	131100	262161015	2995	2995	2995	2995	0
503	20240927	131000	262161015	2995	3000	3000	2995	202
504	20240927	130900	261555025	2995	2995	2995	2995	108
505	20240927	130800	261231565	2995	2995	2995	2995	49
506	20240927	130700	261084810	2995	3000	3000	2995	202
507	20240927	130600	260478820	2995	2995	2995	2995	9
508	20240927	130500	260451865	2995	2995	2995	2995	100
509	20240927	130400	260152365	2995	3000	3000	2995	238
510	20240927	130300	259438555	2995	2995	3000	2995	52
511	20240927	130200	259282595	2995	2995	2995	2995	103
512	20240927	130100	258974110	3000	2990	3000	2990	205
513	20240927	130000	258359145	2990	2990	2990	2990	42
514	20240927	125900	258233565	2995	2995	2995	2995	1023
515	20240927	125800	255169680	3000	3000	3000	3000	200
516	20240927	125700	254569680	3000	3000	3000	3000	337
517	20240927	125600	253558680	2995	2995	2995	2995	35
518	20240927	125500	253453855	3000	3000	3000	3000	536
519	20240927	125400	251845855	3000	3000	3000	3000	337
520	20240927	125300	250834855	2995	2995	2995	2995	36
521	20240927	125200	250727035	3000	3000	3000	3000	200
522	20240927	125100	250127035	2995	2995	2995	2995	200
523	20240927	125000	249528035	2995	2995	2995	2995	0
524	20240927	124900	249528035	2995	2995	2995	2995	182
525	20240927	124800	248982945	2990	2990	2990	2990	1
526	20240927	124700	248979955	2990	2980	2990	2980	5
527	20240927	124600	248965045	2985	2985	2985	2985	232
528	20240927	124500	248272525	2980	2980	2980	2980	751
529	20240927	124400	246034545	2985	2985	2985	2985	0
530	20240927	124300	246034545	2985	2985	2985	2985	200
531	20240927	124200	245437545	2980	2980	2980	2980	0
532	20240927	124100	245437545	2980	2985	2985	2980	327
533	20240927	124000	244462030	2985	2985	2985	2985	1
534	20240927	123900	244459045	2985	2985	2985	2985	1
535	20240927	123800	244456060	2985	2985	2985	2985	300
536	20240927	123700	243560560	2980	2985	2985	2980	63
537	20240927	123600	243372765	2985	2995	2995	2985	12
538	20240927	123500	243336915	2985	2995	3000	2985	263
539	20240927	123400	242548265	3000	2985	3000	2980	3007
540	20240927	123300	233587275	2990	2990	2990	2990	34
541	20240927	123200	233485615	2990	2995	3000	2990	350
542	20240927	123100	232436925	3000	3000	3000	3000	0
543	20240927	123000	232436925	3000	3000	3000	3000	22
544	20240927	122900	232370925	3000	3005	3005	3000	358
545	20240927	122800	231295405	3005	3005	3005	3000	38
546	20240927	122700	231181285	3000	2990	3005	2990	124
547	20240927	122600	230809245	3005	3000	3005	2980	2703
548	20240927	122500	222742770	3000	2995	3000	2995	368
549	20240927	122400	221640530	3000	3000	3000	3000	49
550	20240927	122300	221493530	3000	2995	3000	2995	1032
551	20240927	122200	218397600	2990	2990	2990	2990	28
552	20240927	122100	218313880	2995	2995	2995	2995	31
553	20240927	122000	218221035	3000	2995	3000	2995	203
554	20240927	121900	217613045	2995	2995	2995	2995	8
555	20240927	121800	217589085	2990	2990	2990	2990	201
556	20240927	121700	216988095	2995	2990	2995	2990	236
557	20240927	121600	216281455	2995	2995	2995	2995	4
558	20240927	121500	216269475	2995	2995	2995	2995	3
559	20240927	121400	216260490	2995	2995	2995	2995	200
560	20240927	121300	215661490	2990	2990	2990	2990	38
561	20240927	121200	215547870	2995	2990	2995	2990	4228
562	20240927	121100	202885015	2990	2990	2990	2990	30
563	20240927	121000	202795315	2990	2985	2990	2985	635
564	20240927	120900	200899830	2990	2995	2995	2990	203
565	20240927	120800	200291860	2995	2995	2995	2995	6
566	20240927	120700	200273890	2990	2995	2995	2990	125
567	20240927	120600	199900135	2995	2995	2995	2995	201
568	20240927	120500	199298140	2985	2990	2990	2985	681
569	20240927	120400	197262150	2995	2995	2995	2995	5
570	20240927	120300	197247175	2995	2995	2995	2995	201
571	20240927	120200	196645180	2990	2990	2990	2990	0
572	20240927	120100	196645180	2990	2995	2995	2990	76
573	20240927	120000	196417765	2995	2990	2995	2990	110
574	20240927	115900	196088740	2990	2990	2990	2990	1
575	20240927	115800	196085750	2995	2995	2995	2995	0
576	20240927	115700	196085750	2995	2995	2995	2995	200
577	20240927	115600	195486750	2990	2990	2990	2990	487
578	20240927	115500	194030620	2995	2995	2995	2995	0
579	20240927	115400	194030620	2995	2990	2995	2990	727
580	20240927	115300	191855890	2985	2985	2985	2985	45
581	20240927	115200	191721565	2990	2990	2990	2990	11
582	20240927	115100	191688675	2990	2990	2990	2990	200
583	20240927	115000	191090675	2990	2990	2990	2990	3
584	20240927	114900	191081705	2985	2985	2985	2985	40
585	20240927	114800	190962305	2990	2995	2995	2990	1659
586	20240927	114700	186000395	2995	2995	2995	2995	0
587	20240927	114600	186000395	2995	2990	2995	2990	44
588	20240927	114500	185868785	2995	2995	2995	2995	200
589	20240927	114400	185269785	2995	2995	2995	2995	0
590	20240927	114300	185269785	2995	2995	2995	2995	346
591	20240927	114200	184233515	2990	2990	2990	2990	39
592	20240927	114100	184116905	2995	2995	2995	2995	20
593	20240927	114000	184057005	2995	2995	2995	2995	200
594	20240927	113900	183458005	2995	2995	2995	2995	2300
595	20240927	113800	176569505	2995	2985	2995	2985	91
596	20240927	113700	176297595	2990	2990	2990	2990	200
597	20240927	113600	175699595	2990	2990	2990	2990	3
598	20240927	113500	175690625	2990	2990	2990	2990	0
599	20240927	113400	175690625	2990	2985	2990	2985	36
600	20240927	113300	175583155	2990	2990	2990	2985	992
601	20240927	113200	172621810	2990	2985	2990	2985	1650
602	20240927	113100	167693310	2990	2990	2990	2990	202
603	20240927	113000	167089330	2985	2990	2990	2985	39
604	20240927	112900	166972905	2990	2990	2990	2990	0
605	20240927	112800	166972905	2990	2990	2990	2990	205
606	20240927	112700	166359955	2990	2990	2990	2990	21
607	20240927	112600	166297165	2990	2985	2990	2985	1649
608	20240927	112500	161371850	2990	2990	2990	2990	200
609	20240927	112400	160773850	2990	2990	2990	2990	100
610	20240927	112300	160474850	2990	2985	2990	2985	264
611	20240927	112200	159686805	2985	2980	2985	2980	235
612	20240927	112100	158985505	2985	2980	2985	2980	11
613	20240927	112000	158952720	2985	2985	2985	2985	5
614	20240927	111900	158937795	2985	2985	2985	2985	200
615	20240927	111800	158340795	2985	2990	2990	2985	293
616	20240927	111700	157465175	2990	2990	2990	2990	0
617	20240927	111600	157465175	2990	2990	2990	2990	200
618	20240927	111500	156867175	2990	2990	2990	2990	30
619	20240927	111400	156777475	2985	2985	2985	2985	200
620	20240927	111300	156180475	2985	2985	2985	2985	111
621	20240927	111200	155849140	2990	2990	2990	2990	22
622	20240927	111100	155783360	2990	2990	2990	2990	200
623	20240927	111000	155185360	2985	2985	2985	2985	33
624	20240927	110900	155086855	2990	2990	2990	2990	0
625	20240927	110800	155086855	2990	2990	2990	2990	205
626	20240927	110700	154473905	2985	2985	2985	2985	0
627	20240927	110600	154473905	2985	2985	2985	2985	41
628	20240927	110500	154351520	2985	2985	2985	2985	302
629	20240927	110400	153450050	2985	2985	2985	2985	206
630	20240927	110300	152835140	2990	2990	2990	2990	0
631	20240927	110200	152835140	2990	2990	2990	2990	200
632	20240927	110100	152237140	2990	2985	2990	2985	60
633	20240927	110000	152058020	2990	2990	2990	2990	0
634	20240927	105900	152058020	2990	2990	2990	2990	200
635	20240927	105800	151460020	2990	2985	2990	2985	45
636	20240927	105700	151325685	2990	2990	2990	2990	0
637	20240927	105600	151325685	2990	2990	2990	2990	204
638	20240927	105500	150715725	2990	2985	2990	2980	846
639	20240927	105400	148192910	2990	2990	2990	2990	4
640	20240927	105300	148180950	2990	2990	2990	2990	200
641	20240927	105200	147582950	2980	2990	2990	2980	35
642	20240927	105100	147478545	2990	2990	2990	2980	1315
643	20240927	105000	143556695	2985	2990	2990	2985	203
644	20240927	104900	142950725	2985	2985	2985	2985	0
645	20240927	104800	142950725	2985	2985	2985	2985	179
646	20240927	104700	142416410	2990	2990	2990	2990	204
647	20240927	104600	141806450	2985	2990	2990	2985	105
648	20240927	104500	141492675	2990	2990	2990	2990	225
649	20240927	104400	140819925	2990	2990	2990	2990	9
650	20240927	104300	140793015	2990	2990	2990	2990	12
651	20240927	104200	140757135	2985	2990	2990	2985	235
652	20240927	104100	140054660	2990	2990	2990	2990	11
653	20240927	104000	140021770	2990	2990	2990	2990	0
654	20240927	103900	140021770	2990	2985	2990	2985	239
655	20240927	103800	139307355	2990	2990	2990	2990	0
656	20240927	103700	139307355	2990	2995	2995	2990	19
657	20240927	103600	139250480	2985	2995	2995	2985	1326
658	20240927	103500	135290305	2990	2990	2995	2990	108
659	20240927	103400	134967365	2995	2995	2995	2995	0
660	20240927	103300	134967365	2995	2990	2995	2990	605
661	20240927	103200	133157390	2990	2990	2990	2990	12
662	20240927	103100	133121510	2985	2985	2985	2985	78
663	20240927	103000	132888680	2990	2990	2990	2990	200
664	20240927	102900	132290680	2990	2990	2990	2990	0
665	20240927	102800	132290680	2990	2990	2990	2990	0
666	20240927	102700	132290680	2990	2985	2990	2985	1612
667	20240927	102600	127471015	2990	2990	2990	2990	26
668	20240927	102500	127393275	2990	2990	2990	2990	1
669	20240927	102400	127390285	2985	2985	2985	2985	603
670	20240927	102300	125590330	2985	2990	2990	2985	80
671	20240927	102200	125351510	2985	2990	2990	2985	155
672	20240927	102100	124888165	2990	2990	2990	2985	451
673	20240927	102000	123540225	2990	2990	2990	2990	89
674	20240927	101900	123274115	2990	2995	2995	2985	122
675	20240927	101800	122909425	2995	2995	2995	2995	0
676	20240927	101700	122909425	2995	2990	2995	2990	1204
677	20240927	101600	119304750	2990	2985	2990	2985	231
678	20240927	101500	118615210	2990	2985	2990	2985	30
679	20240927	101400	118525560	2990	2990	2990	2990	1
680	20240927	101300	118522570	2990	2980	2990	2980	4000
681	20240927	101200	106593600	2985	2985	2985	2985	4
682	20240927	101100	106581660	2980	2985	2985	2980	87
683	20240927	101000	106322145	2985	2985	2985	2985	14
684	20240927	100900	106280355	2985	2985	2985	2985	23
685	20240927	100800	106211700	2985	2985	2985	2985	1
686	20240927	100700	106208715	2980	2980	2980	2980	44
687	20240927	100600	106077595	2985	2985	2985	2985	2024
688	20240927	100500	100035955	2985	2985	2985	2985	0
689	20240927	100400	100035955	2985	2985	2985	2985	0
690	20240927	100300	100035955	2985	2990	2990	2985	374
691	20240927	100200	98917870	2990	2990	2990	2990	105
692	20240927	100100	98603920	2985	2985	2985	2985	0
693	20240927	100000	98603920	2985	2985	2985	2985	0
694	20240927	095900	98603920	2985	2985	2985	2985	41
695	20240927	095800	98481535	2985	2985	2985	2985	16
696	20240927	095700	98433775	2985	2985	2985	2985	6
697	20240927	095600	98415865	2985	2985	2985	2985	105
698	20240927	095500	98102440	2985	2985	2985	2985	206
699	20240927	095400	97487530	2985	2990	2990	2985	60
700	20240927	095300	97308380	2980	2985	2985	2980	157
701	20240927	095200	96840510	2990	2990	2990	2990	21
702	20240927	095100	96777720	2990	2980	2990	2980	140
703	20240927	095000	96359625	2985	2985	2985	2985	1
704	20240927	094900	96356640	2980	2980	2980	2980	40
705	20240927	094800	96237440	2985	2985	2985	2985	2
706	20240927	094700	96231470	2985	2980	2985	2980	39
707	20240927	094600	96115225	2985	2985	2985	2985	13
708	20240927	094500	96076420	2985	2985	2985	2985	0
709	20240927	094400	96076420	2985	2985	2985	2985	48
710	20240927	094300	95933140	2990	2990	2990	2990	0
711	20240927	094200	95933140	2990	2990	2990	2985	939
712	20240927	094100	93128695	2990	2990	2990	2990	15
713	20240927	094000	93083845	2990	2990	2990	2990	21
714	20240927	093900	93021055	2985	2990	2990	2985	163
715	20240927	093800	92533900	2990	2985	2990	2985	199
716	20240927	093700	91939625	2990	2990	2990	2985	709
717	20240927	093600	89822515	2995	2995	2995	2995	23
718	20240927	093500	89753630	2990	2995	2995	2990	86
719	20240927	093400	89496265	3000	2995	3000	2995	1712
720	20240927	093300	84360290	2995	2985	2995	2985	1658
721	20240927	093200	79395990	2985	2980	2985	2980	154
722	20240927	093100	78936545	2985	2980	2985	2980	1344
723	20240927	093000	74930715	2985	2985	2985	2980	233
724	20240927	092900	74236345	2980	2980	2980	2980	21
725	20240927	092800	74173765	2980	2980	2985	2980	1830
726	20240927	092700	68720010	2990	2990	2990	2980	2606
727	20240927	092600	60948070	2990	2980	2990	2980	1527
728	20240927	092500	56392420	2980	2980	2980	2980	647
729	20240927	092400	54464360	2990	2985	3000	2985	18
730	20240927	092300	54410470	2995	2990	3000	2990	30
731	20240927	092200	54320605	2985	2990	3000	2980	3195
732	20240927	092100	44788020	2990	2990	2990	2990	0
733	20240927	092000	44788020	2990	2990	2990	2980	1958
734	20240927	091900	38951655	2990	2990	2990	2990	55
735	20240927	091800	38787205	2995	2995	2995	2995	2
736	20240927	091700	38781215	2990	2995	2995	2990	8
737	20240927	091600	38757275	2995	2995	2995	2995	1
738	20240927	091500	38754280	2995	2995	2995	2995	107
739	20240927	091400	38433815	2980	2990	2990	2980	2119
740	20240927	091300	32113530	2990	2990	2990	2990	105
741	20240927	091200	31799580	2990	2995	2995	2990	305
742	20240927	091100	30887125	2990	2990	2990	2990	1150
743	20240927	091000	27448625	2985	2980	2985	2980	1214
744	20240927	090900	23828370	2980	2980	2980	2980	12
745	20240927	090800	23792610	2980	2980	2980	2980	41
746	20240927	090700	23670430	2980	2980	2980	2980	123
747	20240927	090600	23303890	2980	2985	2985	2980	1058
748	20240927	090500	20150895	2985	2985	2990	2980	1685
749	20240927	090400	15121170	2985	2990	2990	2985	260
750	20240927	090300	14343870	2990	2980	2990	2980	314
751	20240927	090200	13405240	2990	2990	2990	2990	149
752	20240927	090100	12959730	2990	2990	3005	2955	1837
753	20240927	090000	7502370	2995	3005	3005	2995	2497