KissMeData/136480/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202400	1055119375	2865	2865	2865	2865	10126
3	20240927	202300	1055119375	2865	2865	2865	2865	0
4	20240927	202200	1055119375	2865	2865	2865	2865	0
5	20240927	202100	1055119375	2865	2865	2865	2865	0
6	20240927	202000	1055119375	2865	2865	2865	2865	0
7	20240927	201900	1055119375	2865	2865	2865	2865	0
8	20240927	201800	1055119375	2865	2865	2865	2865	0
9	20240927	201700	1055119375	2865	2865	2865	2865	0
10	20240927	201600	1055119375	2865	2865	2865	2865	0
11	20240927	201500	1055119375	2865	2865	2865	2865	0
12	20240927	201400	1055119375	2865	2865	2865	2865	0
13	20240927	201300	1055119375	2865	2865	2865	2865	0
14	20240927	201200	1055119375	2865	2865	2865	2865	0
15	20240927	201100	1055119375	2865	2865	2865	2865	0
16	20240927	201000	1055119375	2865	2865	2865	2865	0
17	20240927	200900	1055119375	2865	2865	2865	2865	0
18	20240927	200800	1055119375	2865	2865	2865	2865	0
19	20240927	200700	1055119375	2865	2865	2865	2865	0
20	20240927	200600	1055119375	2865	2865	2865	2865	0
21	20240927	200500	1055119375	2865	2865	2865	2865	0
22	20240927	200400	1055119375	2865	2865	2865	2865	0
23	20240927	200300	1055119375	2865	2865	2865	2865	0
24	20240927	200200	1055119375	2865	2865	2865	2865	0
25	20240927	200100	1055119375	2865	2865	2865	2865	0
26	20240927	200000	1055119375	2865	2865	2865	2865	0
27	20240927	195900	1055119375	2865	2865	2865	2865	0
28	20240927	195800	1055119375	2865	2865	2865	2865	0
29	20240927	195700	1055119375	2865	2865	2865	2865	0
30	20240927	195600	1055119375	2865	2865	2865	2865	0
31	20240927	195500	1055119375	2865	2865	2865	2865	0
32	20240927	195400	1055119375	2865	2865	2865	2865	10126
33	20240927	195300	1055119375	2865	2865	2865	2865	0
34	20240927	195200	1055119375	2865	2865	2865	2865	0
35	20240927	195100	1055119375	2865	2865	2865	2865	0
36	20240927	195000	1055119375	2865	2865	2865	2865	0
37	20240927	194900	1055119375	2865	2865	2865	2865	0
38	20240927	194800	1055119375	2865	2865	2865	2865	0
39	20240927	194700	1055119375	2865	2865	2865	2865	0
40	20240927	194600	1055119375	2865	2865	2865	2865	0
41	20240927	194500	1055119375	2865	2865	2865	2865	0
42	20240927	194400	1055119375	2865	2865	2865	2865	0
43	20240927	194300	1055119375	2865	2865	2865	2865	0
44	20240927	194200	1055119375	2865	2865	2865	2865	0
45	20240927	194100	1055119375	2865	2865	2865	2865	0
46	20240927	194000	1055119375	2865	2865	2865	2865	0
47	20240927	193900	1055119375	2865	2865	2865	2865	0
48	20240927	193800	1055119375	2865	2865	2865	2865	0
49	20240927	193700	1055119375	2865	2865	2865	2865	0
50	20240927	193600	1055119375	2865	2865	2865	2865	0
51	20240927	193500	1055119375	2865	2865	2865	2865	0
52	20240927	193400	1055119375	2865	2865	2865	2865	0
53	20240927	193300	1055119375	2865	2865	2865	2865	0
54	20240927	193200	1055119375	2865	2865	2865	2865	0
55	20240927	193100	1055119375	2865	2865	2865	2865	0
56	20240927	193000	1055119375	2865	2865	2865	2865	0
57	20240927	192900	1055119375	2865	2865	2865	2865	0
58	20240927	192800	1055119375	2865	2865	2865	2865	0
59	20240927	192700	1055119375	2865	2865	2865	2865	0
60	20240927	192600	1055119375	2865	2865	2865	2865	0
61	20240927	192500	1055119375	2865	2865	2865	2865	0
62	20240927	192400	1055119375	2865	2865	2865	2865	10126
63	20240927	192300	1055119375	2865	2865	2865	2865	0
64	20240927	192200	1055119375	2865	2865	2865	2865	0
65	20240927	192100	1055119375	2865	2865	2865	2865	0
66	20240927	192000	1055119375	2865	2865	2865	2865	0
67	20240927	191900	1055119375	2865	2865	2865	2865	0
68	20240927	191800	1055119375	2865	2865	2865	2865	0
69	20240927	191700	1055119375	2865	2865	2865	2865	0
70	20240927	191600	1055119375	2865	2865	2865	2865	0
71	20240927	191500	1055119375	2865	2865	2865	2865	0
72	20240927	191400	1055119375	2865	2865	2865	2865	0
73	20240927	191300	1055119375	2865	2865	2865	2865	0
74	20240927	191200	1055119375	2865	2865	2865	2865	0
75	20240927	191100	1055119375	2865	2865	2865	2865	0
76	20240927	191000	1055119375	2865	2865	2865	2865	0
77	20240927	190900	1055119375	2865	2865	2865	2865	0
78	20240927	190800	1055119375	2865	2865	2865	2865	0
79	20240927	190700	1055119375	2865	2865	2865	2865	0
80	20240927	190600	1055119375	2865	2865	2865	2865	0
81	20240927	190500	1055119375	2865	2865	2865	2865	0
82	20240927	190400	1055119375	2865	2865	2865	2865	0
83	20240927	190300	1055119375	2865	2865	2865	2865	0
84	20240927	190200	1055119375	2865	2865	2865	2865	0
85	20240927	190100	1055119375	2865	2865	2865	2865	0
86	20240927	190000	1055119375	2865	2865	2865	2865	0
87	20240927	185900	1055119375	2865	2865	2865	2865	0
88	20240927	185800	1055119375	2865	2865	2865	2865	0
89	20240927	185700	1055119375	2865	2865	2865	2865	0
90	20240927	185600	1055119375	2865	2865	2865	2865	0
91	20240927	185500	1055119375	2865	2865	2865	2865	0
92	20240927	185400	1055119375	2865	2865	2865	2865	10126
93	20240927	185300	1055119375	2865	2865	2865	2865	0
94	20240927	185200	1055119375	2865	2865	2865	2865	0
95	20240927	185100	1055119375	2865	2865	2865	2865	0
96	20240927	185000	1055119375	2865	2865	2865	2865	0
97	20240927	184900	1055119375	2865	2865	2865	2865	0
98	20240927	184800	1055119375	2865	2865	2865	2865	0
99	20240927	184700	1055119375	2865	2865	2865	2865	0
100	20240927	184600	1055119375	2865	2865	2865	2865	0
101	20240927	184500	1055119375	2865	2865	2865	2865	0
102	20240927	184400	1055119375	2865	2865	2865	2865	0
103	20240927	184300	1055119375	2865	2865	2865	2865	0
104	20240927	184200	1055119375	2865	2865	2865	2865	0
105	20240927	184100	1055119375	2865	2865	2865	2865	0
106	20240927	184000	1055119375	2865	2865	2865	2865	0
107	20240927	183900	1055119375	2865	2865	2865	2865	0
108	20240927	183800	1055119375	2865	2865	2865	2865	0
109	20240927	183700	1055119375	2865	2865	2865	2865	0
110	20240927	183600	1055119375	2865	2865	2865	2865	0
111	20240927	183500	1055119375	2865	2865	2865	2865	0
112	20240927	183400	1055119375	2865	2865	2865	2865	0
113	20240927	183300	1055119375	2865	2865	2865	2865	0
114	20240927	183200	1055119375	2865	2865	2865	2865	0
115	20240927	183100	1055119375	2865	2865	2865	2865	0
116	20240927	183000	1055119375	2865	2865	2865	2865	0
117	20240927	182900	1055119375	2865	2865	2865	2865	0
118	20240927	182800	1055119375	2865	2865	2865	2865	0
119	20240927	182700	1055119375	2865	2865	2865	2865	0
120	20240927	182600	1055119375	2865	2865	2865	2865	0
121	20240927	182500	1055119375	2865	2865	2865	2865	0
122	20240927	182400	1055119375	2865	2865	2865	2865	10126
123	20240927	182300	1055119375	2865	2865	2865	2865	0
124	20240927	182200	1055119375	2865	2865	2865	2865	0
125	20240927	182100	1055119375	2865	2865	2865	2865	0
126	20240927	182000	1055119375	2865	2865	2865	2865	0
127	20240927	181900	1055119375	2865	2865	2865	2865	0
128	20240927	181800	1055119375	2865	2865	2865	2865	0
129	20240927	181700	1055119375	2865	2865	2865	2865	0
130	20240927	181600	1055119375	2865	2865	2865	2865	0
131	20240927	181500	1055119375	2865	2865	2865	2865	0
132	20240927	181400	1055119375	2865	2865	2865	2865	0
133	20240927	181300	1055119375	2865	2865	2865	2865	0
134	20240927	181200	1055119375	2865	2865	2865	2865	0
135	20240927	181100	1055119375	2865	2865	2865	2865	0
136	20240927	181000	1055119375	2865	2865	2865	2865	0
137	20240927	180900	1055119375	2865	2865	2865	2865	0
138	20240927	180800	1055119375	2865	2865	2865	2865	0
139	20240927	180700	1055119375	2865	2865	2865	2865	0
140	20240927	180600	1055119375	2865	2865	2865	2865	0
141	20240927	180500	1055119375	2865	2865	2865	2865	0
142	20240927	180400	1055119375	2865	2865	2865	2865	0
143	20240927	180300	1055119375	2865	2865	2865	2865	0
144	20240927	180200	1055119375	2865	2865	2865	2865	0
145	20240927	180100	1055119375	2865	2865	2865	2865	0
146	20240927	180000	1055119375	2865	2865	2865	2865	0
147	20240927	175900	1055119375	2865	2865	2865	2865	0
148	20240927	175800	1055119375	2865	2865	2865	2865	0
149	20240927	175700	1055119375	2865	2865	2865	2865	0
150	20240927	175600	1055119375	2865	2865	2865	2865	0
151	20240927	175500	1055119375	2865	2865	2865	2865	0
152	20240927	175400	1055119375	2865	2865	2865	2865	10126
153	20240927	175300	1055119375	2865	2865	2865	2865	0
154	20240927	175200	1055119375	2865	2865	2865	2865	0
155	20240927	175100	1055119375	2865	2865	2865	2865	0
156	20240927	175000	1055119375	2865	2865	2865	2865	0
157	20240927	174900	1055119375	2865	2865	2865	2865	0
158	20240927	174800	1055119375	2865	2865	2865	2865	0
159	20240927	174700	1055119375	2865	2865	2865	2865	0
160	20240927	174600	1055119375	2865	2865	2865	2865	0
161	20240927	174500	1055119375	2865	2865	2865	2865	0
162	20240927	174400	1055119375	2865	2865	2865	2865	0
163	20240927	174300	1055119375	2865	2865	2865	2865	0
164	20240927	174200	1055119375	2865	2865	2865	2865	0
165	20240927	174100	1055119375	2865	2865	2865	2865	0
166	20240927	174000	1055119375	2865	2865	2865	2865	0
167	20240927	173900	1055119375	2865	2865	2865	2865	0
168	20240927	173800	1055119375	2865	2865	2865	2865	0
169	20240927	173700	1055119375	2865	2865	2865	2865	0
170	20240927	173600	1055119375	2865	2865	2865	2865	0
171	20240927	173500	1055119375	2865	2865	2865	2865	0
172	20240927	173400	1055119375	2865	2865	2865	2865	0
173	20240927	173300	1055119375	2865	2865	2865	2865	0
174	20240927	173200	1055119375	2865	2865	2865	2865	0
175	20240927	173100	1055119375	2865	2865	2865	2865	0
176	20240927	173000	1055119375	2865	2865	2865	2865	0
177	20240927	172900	1055119375	2865	2865	2865	2865	0
178	20240927	172800	1055119375	2865	2865	2865	2865	0
179	20240927	172700	1055119375	2865	2865	2865	2865	0
180	20240927	172600	1055119375	2865	2865	2865	2865	0
181	20240927	172500	1055119375	2865	2865	2865	2865	0
182	20240927	172400	1055119375	2865	2865	2865	2865	10126
183	20240927	172300	1055119375	2865	2865	2865	2865	0
184	20240927	172200	1055119375	2865	2865	2865	2865	0
185	20240927	172100	1055119375	2865	2865	2865	2865	0
186	20240927	172000	1055119375	2865	2865	2865	2865	0
187	20240927	171900	1055119375	2865	2865	2865	2865	0
188	20240927	171800	1055119375	2865	2865	2865	2865	0
189	20240927	171700	1055119375	2865	2865	2865	2865	0
190	20240927	171600	1055119375	2865	2865	2865	2865	0
191	20240927	171500	1055119375	2865	2865	2865	2865	0
192	20240927	171400	1055119375	2865	2865	2865	2865	0
193	20240927	171300	1055119375	2865	2865	2865	2865	0
194	20240927	171200	1055119375	2865	2865	2865	2865	0
195	20240927	171100	1055119375	2865	2865	2865	2865	0
196	20240927	171000	1055119375	2865	2865	2865	2865	0
197	20240927	170900	1055119375	2865	2865	2865	2865	0
198	20240927	170800	1055119375	2865	2865	2865	2865	0
199	20240927	170700	1055119375	2865	2865	2865	2865	0
200	20240927	170600	1055119375	2865	2865	2865	2865	0
201	20240927	170500	1055119375	2865	2865	2865	2865	0
202	20240927	170400	1055119375	2865	2865	2865	2865	0
203	20240927	170300	1055119375	2865	2865	2865	2865	0
204	20240927	170200	1055119375	2865	2865	2865	2865	0
205	20240927	170100	1055119375	2865	2865	2865	2865	0
206	20240927	170000	1055119375	2865	2865	2865	2865	0
207	20240927	165900	1055119375	2865	2865	2865	2865	0
208	20240927	165800	1055119375	2865	2865	2865	2865	0
209	20240927	165700	1055119375	2865	2865	2865	2865	0
210	20240927	165600	1055119375	2865	2865	2865	2865	0
211	20240927	165500	1055119375	2865	2865	2865	2865	0
212	20240927	165400	1055119375	2865	2865	2865	2865	10126
213	20240927	165300	1055119375	2865	2865	2865	2865	0
214	20240927	165200	1055119375	2865	2865	2865	2865	0
215	20240927	165100	1055119375	2865	2865	2865	2865	0
216	20240927	165000	1055119375	2865	2865	2865	2865	0
217	20240927	164900	1055119375	2865	2865	2865	2865	0
218	20240927	164800	1055119375	2865	2865	2865	2865	0
219	20240927	164700	1055119375	2865	2865	2865	2865	0
220	20240927	164600	1055119375	2865	2865	2865	2865	0
221	20240927	164500	1055119375	2865	2865	2865	2865	0
222	20240927	164400	1055119375	2865	2865	2865	2865	0
223	20240927	164300	1055119375	2865	2865	2865	2865	0
224	20240927	164200	1055119375	2865	2865	2865	2865	0
225	20240927	164100	1055119375	2865	2865	2865	2865	0
226	20240927	164000	1055119375	2865	2865	2865	2865	0
227	20240927	163900	1055119375	2865	2865	2865	2865	0
228	20240927	163800	1055119375	2865	2865	2865	2865	0
229	20240927	163700	1055119375	2865	2865	2865	2865	0
230	20240927	163600	1055119375	2865	2865	2865	2865	0
231	20240927	163500	1055119375	2865	2865	2865	2865	0
232	20240927	163400	1055119375	2865	2865	2865	2865	0
233	20240927	163300	1055119375	2865	2865	2865	2865	0
234	20240927	163200	1055119375	2865	2865	2865	2865	0
235	20240927	163100	1055119375	2865	2865	2865	2865	0
236	20240927	163000	1055119375	2865	2865	2865	2865	0
237	20240927	162900	1055119375	2865	2865	2865	2865	0
238	20240927	162800	1055119375	2865	2865	2865	2865	0
239	20240927	162700	1055119375	2865	2865	2865	2865	0
240	20240927	162600	1055119375	2865	2865	2865	2865	0
241	20240927	162500	1055119375	2865	2865	2865	2865	0
242	20240927	162400	1055119375	2865	2865	2865	2865	10126
243	20240927	162300	1055119375	2865	2865	2865	2865	0
244	20240927	162200	1055119375	2865	2865	2865	2865	0
245	20240927	162100	1055119375	2865	2865	2865	2865	0
246	20240927	162000	1055119375	2865	2865	2865	2865	0
247	20240927	161900	1055119375	2865	2865	2865	2865	0
248	20240927	161800	1055119375	2865	2865	2865	2865	0
249	20240927	161700	1055119375	2865	2865	2865	2865	0
250	20240927	161600	1055119375	2865	2865	2865	2865	0
251	20240927	161500	1055119375	2865	2865	2865	2865	0
252	20240927	161400	1055119375	2865	2865	2865	2865	0
253	20240927	161300	1055119375	2865	2865	2865	2865	0
254	20240927	161200	1055119375	2865	2865	2865	2865	0
255	20240927	161100	1055119375	2865	2865	2865	2865	0
256	20240927	161000	1055119375	2865	2865	2865	2865	0
257	20240927	160900	1055119375	2865	2865	2865	2865	0
258	20240927	160800	1055119375	2865	2865	2865	2865	0
259	20240927	160700	1055119375	2865	2865	2865	2865	0
260	20240927	160600	1055119375	2865	2865	2865	2865	0
261	20240927	160500	1055119375	2865	2865	2865	2865	0
262	20240927	160400	1055119375	2865	2865	2865	2865	0
263	20240927	160300	1055119375	2865	2865	2865	2865	0
264	20240927	160200	1055119375	2865	2865	2865	2865	0
265	20240927	160100	1055119375	2865	2865	2865	2865	0
266	20240927	160000	1055119375	2865	2865	2865	2865	0
267	20240927	155900	1055119375	2865	2865	2865	2865	0
268	20240927	155800	1055119375	2865	2865	2865	2865	0
269	20240927	155700	1055119375	2865	2865	2865	2865	0
270	20240927	155600	1055119375	2865	2865	2865	2865	0
271	20240927	155500	1055119375	2865	2865	2865	2865	0
272	20240927	155400	1055119375	2865	2865	2865	2865	10126
273	20240927	155300	1055119375	2865	2865	2865	2865	0
274	20240927	155200	1055119375	2865	2865	2865	2865	0
275	20240927	155100	1055119375	2865	2865	2865	2865	0
276	20240927	155000	1055119375	2865	2865	2865	2865	0
277	20240927	154900	1055119375	2865	2865	2865	2865	0
278	20240927	154800	1055119375	2865	2865	2865	2865	0
279	20240927	154700	1055119375	2865	2865	2865	2865	0
280	20240927	154600	1055119375	2865	2865	2865	2865	0
281	20240927	154500	1055119375	2865	2865	2865	2865	0
282	20240927	154400	1055119375	2865	2865	2865	2865	0
283	20240927	154300	1055119375	2865	2865	2865	2865	0
284	20240927	154200	1055119375	2865	2865	2865	2865	0
285	20240927	154100	1055119375	2865	2865	2865	2865	0
286	20240927	154000	1055119375	2865	2865	2865	2865	0
287	20240927	153900	1055119375	2865	2865	2865	2865	0
288	20240927	153800	1055119375	2865	2865	2865	2865	0
289	20240927	153700	1055119375	2865	2865	2865	2865	0
290	20240927	153600	1055119375	2865	2865	2865	2865	0
291	20240927	153500	1055119375	2865	2865	2865	2865	0
292	20240927	153400	1055119375	2865	2865	2865	2865	0
293	20240927	153300	1055119375	2865	2865	2865	2865	0
294	20240927	153200	1055119375	2865	2865	2865	2865	0
295	20240927	153100	1055119375	2865	2865	2865	2865	0
296	20240927	153000	1055119375	2865	2865	2865	2865	10126
297	20240927	152900	1026108385	2865	2865	2865	2865	0
298	20240927	152800	1026108385	2865	2865	2865	2865	0
299	20240927	152700	1026108385	2865	2865	2865	2865	0
300	20240927	152600	1026108385	2865	2865	2865	2865	0
301	20240927	152500	1026108385	2865	2865	2865	2865	0
302	20240927	152400	1026108385	2865	2865	2865	2865	0
303	20240927	152300	1026108385	2865	2865	2865	2865	0
304	20240927	152200	1026108385	2865	2865	2865	2865	0
305	20240927	152100	1026108385	2865	2865	2865	2865	0
306	20240927	152000	1026108385	2865	2865	2865	2865	0
307	20240927	151900	1026108385	2865	2860	2865	2860	29
308	20240927	151800	1026025420	2860	2860	2865	2860	538
309	20240927	151700	1024484445	2860	2860	2865	2860	238
310	20240927	151600	1023802665	2860	2860	2860	2860	0
311	20240927	151500	1023802665	2860	2865	2865	2860	528
312	20240927	151400	1022289950	2860	2860	2860	2860	30
313	20240927	151300	1022204150	2860	2860	2860	2860	528
314	20240927	151200	1020694070	2865	2865	2865	2865	206
315	20240927	151100	1020103880	2860	2865	2865	2860	1010
316	20240927	151000	1017215230	2865	2860	2865	2860	2650
317	20240927	150900	1009623135	2860	2860	2860	2860	1
318	20240927	150800	1009620275	2865	2865	2865	2865	413
319	20240927	150700	1008437030	2860	2865	2865	2860	416
320	20240927	150600	1007245340	2860	2865	2865	2860	81
321	20240927	150500	1007013430	2865	2865	2865	2865	0
322	20240927	150400	1007013430	2865	2865	2865	2860	269
323	20240927	150300	1006243015	2865	2865	2865	2865	0
324	20240927	150200	1006243015	2865	2865	2865	2865	26
325	20240927	150100	1006168525	2865	2865	2865	2865	1360
326	20240927	150000	1002272125	2865	2865	2865	2865	2100
327	20240927	145900	996255625	2865	2865	2865	2865	152
328	20240927	145800	995820145	2865	2865	2865	2865	195
329	20240927	145700	995261470	2865	2865	2865	2865	5310
330	20240927	145600	980048320	2865	2865	2865	2865	1130
331	20240927	145500	976810870	2860	2860	2860	2860	1185
332	20240927	145400	973421770	2855	2855	2855	2855	35
333	20240927	145300	973321845	2855	2855	2855	2855	0
334	20240927	145200	973321845	2855	2860	2860	2855	21
335	20240927	145100	973261885	2855	2860	2860	2855	1837
336	20240927	145000	968017000	2860	2860	2860	2860	15
337	20240927	144900	967974100	2860	2860	2860	2860	300
338	20240927	144800	967116100	2860	2860	2860	2860	500
339	20240927	144700	965686100	2860	2860	2860	2860	103
340	20240927	144600	965391520	2860	2860	2860	2860	52
341	20240927	144500	965242800	2860	2860	2860	2860	73
342	20240927	144400	965034020	2860	2860	2860	2860	50
343	20240927	144300	964891020	2860	2860	2860	2860	13
344	20240927	144200	964853840	2860	2860	2860	2860	15
345	20240927	144100	964810940	2860	2860	2860	2860	10
346	20240927	144000	964782340	2855	2855	2855	2855	100
347	20240927	143900	964496840	2860	2860	2860	2860	584
348	20240927	143800	962826600	2860	2860	2860	2860	486
349	20240927	143700	961436640	2860	2860	2860	2860	866
350	20240927	143600	958959880	2860	2860	2860	2860	336
351	20240927	143500	957998920	2865	2860	2865	2860	349
352	20240927	143400	956999040	2860	2860	2860	2860	2139
353	20240927	143300	950881500	2860	2850	2860	2850	244
354	20240927	143200	950183800	2850	2860	2860	2850	2197
355	20240927	143100	943910560	2860	2860	2860	2860	169
356	20240927	143000	943427220	2865	2865	2865	2865	130
357	20240927	142900	943054770	2870	2875	2875	2870	152
358	20240927	142800	942618135	2875	2875	2875	2870	540
359	20240927	142700	941065640	2880	2860	2880	2860	34192
360	20240927	142600	842924470	2860	2865	2865	2860	1099
361	20240927	142500	839779325	2865	2865	2865	2865	1
362	20240927	142400	839776460	2860	2860	2860	2860	3
363	20240927	142300	839767880	2860	2865	2865	2860	116
364	20240927	142200	839435545	2865	2865	2865	2865	0
365	20240927	142100	839435545	2865	2865	2865	2865	0
366	20240927	142000	839435545	2865	2865	2865	2865	100
367	20240927	141900	839149045	2865	2865	2865	2865	0
368	20240927	141800	839149045	2865	2860	2865	2860	52
369	20240927	141700	839000315	2860	2860	2860	2860	0
370	20240927	141600	839000315	2860	2860	2860	2860	8
371	20240927	141500	838977435	2860	2860	2860	2860	0
372	20240927	141400	838977435	2860	2860	2860	2860	1198
373	20240927	141300	835551155	2860	2860	2860	2860	0
374	20240927	141200	835551155	2860	2860	2860	2860	143
375	20240927	141100	835142175	2860	2860	2860	2860	0
376	20240927	141000	835142175	2860	2860	2860	2860	0
377	20240927	140900	835142175	2860	2860	2860	2860	4947
378	20240927	140800	820993755	2860	2860	2860	2860	1119
379	20240927	140700	817793415	2865	2865	2865	2865	0
380	20240927	140600	817793415	2865	2865	2865	2865	0
381	20240927	140500	817793415	2865	2865	2865	2865	0
382	20240927	140400	817793415	2865	2865	2865	2865	121
383	20240927	140300	817446750	2865	2865	2865	2865	0
384	20240927	140200	817446750	2865	2865	2865	2865	0
385	20240927	140100	817446750	2865	2865	2865	2865	0
386	20240927	140000	817446750	2865	2865	2865	2865	1
387	20240927	135900	817443885	2860	2865	2865	2860	620
388	20240927	135800	815670585	2865	2865	2865	2865	0
389	20240927	135700	815670585	2865	2865	2865	2865	124
390	20240927	135600	815315325	2865	2865	2865	2865	4147
391	20240927	135500	803434170	2865	2870	2870	2865	1878
392	20240927	135400	798051960	2865	2865	2865	2865	101
393	20240927	135300	797762595	2870	2865	2870	2865	1247
394	20240927	135200	794184205	2865	2865	2865	2865	50
395	20240927	135100	794040955	2870	2870	2870	2865	4
396	20240927	135000	794029480	2865	2870	2870	2865	21
397	20240927	134900	793969240	2870	2870	2870	2870	27
398	20240927	134800	793891750	2865	2865	2870	2865	1107
399	20240927	134700	790720185	2865	2865	2865	2865	0
400	20240927	134600	790720185	2865	2865	2865	2865	47
401	20240927	134500	790585530	2865	2865	2865	2865	1576
402	20240927	134400	786070290	2860	2865	2865	2860	451
403	20240927	134300	784778425	2865	2870	2870	2865	109
404	20240927	134200	784465600	2870	2860	2870	2860	180
405	20240927	134100	783950785	2860	2865	2870	2860	17346
406	20240927	134000	734254495	2865	2865	2865	2865	65
407	20240927	133900	734068270	2860	2860	2865	2860	13
408	20240927	133800	734031085	2860	2865	2865	2860	20
409	20240927	133700	733973795	2860	2860	2860	2860	205
410	20240927	133600	733387495	2865	2865	2865	2865	18
411	20240927	133500	733335925	2865	2865	2865	2865	0
412	20240927	133400	733335925	2865	2865	2865	2865	349
413	20240927	133300	732336040	2865	2865	2865	2865	300
414	20240927	133200	731476540	2865	2860	2865	2860	841
415	20240927	133100	729070710	2865	2860	2865	2860	1119
416	20240927	133000	725870360	2860	2860	2860	2860	3010
417	20240927	132900	717261760	2860	2860	2860	2860	1112
418	20240927	132800	714081440	2860	2855	2860	2855	2001
419	20240927	132700	708358805	2855	2855	2855	2855	10
420	20240927	132600	708330255	2860	2860	2860	2860	0
421	20240927	132500	708330255	2860	2860	2860	2860	0
422	20240927	132400	708330255	2860	2860	2860	2860	0
423	20240927	132300	708330255	2860	2860	2860	2860	767
424	20240927	132200	706136635	2860	2860	2860	2860	1483
425	20240927	132100	701895255	2865	2865	2865	2865	0
426	20240927	132000	701895255	2865	2860	2865	2860	406
427	20240927	131900	700732080	2865	2860	2865	2860	2005
428	20240927	131800	694997765	2860	2855	2860	2855	37
429	20240927	131700	694892115	2855	2855	2855	2855	0
430	20240927	131600	694892115	2855	2855	2855	2855	175
431	20240927	131500	694392490	2860	2860	2860	2860	10
432	20240927	131400	694363890	2860	2860	2860	2860	2500
433	20240927	131300	687213890	2855	2855	2855	2855	0
434	20240927	131200	687213890	2855	2855	2855	2855	359
435	20240927	131100	686188945	2860	2860	2860	2860	0
436	20240927	131000	686188945	2860	2855	2860	2855	508
437	20240927	130900	684736105	2860	2850	2860	2850	3635
438	20240927	130800	674356755	2850	2850	2850	2850	157
439	20240927	130700	673909305	2850	2850	2850	2850	75
440	20240927	130600	673695555	2850	2850	2850	2850	71
441	20240927	130500	673493205	2850	2850	2850	2850	182
442	20240927	130400	672974505	2850	2850	2850	2850	1151
443	20240927	130300	669694155	2850	2850	2850	2850	72
444	20240927	130200	669488955	2850	2850	2850	2850	2788
445	20240927	130100	661543155	2850	2855	2855	2850	91
446	20240927	130000	661283755	2850	2850	2855	2850	205
447	20240927	125900	660699280	2855	2855	2855	2855	0
448	20240927	125800	660699280	2855	2855	2855	2855	1
449	20240927	125700	660696425	2850	2850	2850	2850	0
450	20240927	125600	660696425	2850	2855	2855	2850	1025
451	20240927	125500	657770125	2855	2855	2855	2855	0
452	20240927	125400	657770125	2855	2855	2855	2850	2085
453	20240927	125300	651817455	2855	2855	2855	2855	305
454	20240927	125200	650946680	2855	2855	2855	2855	10
455	20240927	125100	650918130	2855	2855	2855	2855	0
456	20240927	125000	650918130	2855	2855	2855	2855	0
457	20240927	124900	650918130	2855	2855	2855	2855	5
458	20240927	124800	650903855	2855	2855	2855	2855	2
459	20240927	124700	650898145	2850	2850	2850	2850	74
460	20240927	124600	650687245	2850	2850	2850	2850	0
461	20240927	124500	650687245	2850	2850	2850	2850	15
462	20240927	124400	650644495	2850	2850	2850	2850	623
463	20240927	124300	648868945	2845	2840	2845	2840	435
464	20240927	124200	647631545	2840	2840	2840	2840	36
465	20240927	124100	647529305	2840	2845	2845	2840	781
466	20240927	124000	645308305	2845	2845	2845	2845	1
467	20240927	123900	645305460	2845	2845	2845	2845	7
468	20240927	123800	645285545	2840	2840	2840	2840	0
469	20240927	123700	645285545	2840	2840	2840	2840	118
470	20240927	123600	644950425	2845	2845	2845	2845	10
471	20240927	123500	644921975	2850	2850	2850	2850	100
472	20240927	123400	644636975	2850	2850	2850	2850	10
473	20240927	123300	644608475	2850	2850	2850	2850	113
474	20240927	123200	644286425	2840	2840	2840	2840	0
475	20240927	123100	644286425	2840	2840	2840	2840	400
476	20240927	123000	643150425	2840	2840	2840	2840	1
477	20240927	122900	643147585	2850	2850	2850	2850	2
478	20240927	122800	643141885	2850	2850	2850	2850	0
479	20240927	122700	643141885	2850	2850	2850	2850	1
480	20240927	122600	643139035	2840	2840	2840	2840	0
481	20240927	122500	643139035	2840	2840	2840	2840	0
482	20240927	122400	643139035	2840	2840	2840	2840	0
483	20240927	122300	643139035	2840	2840	2840	2840	0
484	20240927	122200	643139035	2840	2845	2845	2840	10
485	20240927	122100	643110590	2840	2840	2840	2840	1
486	20240927	122000	643107750	2840	2850	2850	2840	71
487	20240927	121900	642905905	2850	2850	2850	2850	0
488	20240927	121800	642905905	2850	2850	2850	2850	0
489	20240927	121700	642905905	2850	2850	2850	2850	11
490	20240927	121600	642874555	2850	2850	2850	2850	4
491	20240927	121500	642863155	2850	2850	2850	2850	1056
492	20240927	121400	639853555	2840	2845	2845	2840	6495
493	20240927	121300	621407605	2850	2850	2850	2850	225
494	20240927	121200	620766355	2845	2845	2850	2845	652
495	20240927	121100	618911405	2845	2845	2845	2845	386
496	20240927	121000	617813235	2850	2850	2850	2850	1914
497	20240927	120900	612358335	2850	2850	2850	2850	4
498	20240927	120800	612346935	2850	2850	2850	2850	0
499	20240927	120700	612346935	2850	2855	2855	2850	1871
500	20240927	120600	607013940	2855	2855	2855	2855	6
501	20240927	120500	606996810	2855	2855	2855	2855	0
502	20240927	120400	606996810	2855	2850	2855	2850	272
503	20240927	120300	606221605	2850	2850	2850	2850	120
504	20240927	120200	605879605	2850	2850	2850	2850	550
505	20240927	120100	604312105	2850	2850	2850	2850	454
506	20240927	120000	603018205	2855	2855	2855	2855	10
507	20240927	115900	602989655	2855	2855	2855	2855	0
508	20240927	115800	602989655	2855	2855	2855	2855	27
509	20240927	115700	602912570	2855	2855	2855	2855	0
510	20240927	115600	602912570	2855	2855	2855	2855	62
511	20240927	115500	602735560	2850	2850	2850	2850	3000
512	20240927	115400	594185560	2850	2850	2850	2850	0
513	20240927	115300	594185560	2850	2850	2850	2850	0
514	20240927	115200	594185560	2850	2850	2850	2850	3
515	20240927	115100	594177010	2855	2855	2855	2855	33
516	20240927	115000	594082795	2855	2855	2855	2855	103
517	20240927	114900	593788730	2855	2850	2855	2850	1001
518	20240927	114800	590930880	2855	2855	2855	2855	50
519	20240927	114700	590788130	2855	2855	2855	2855	0
520	20240927	114600	590788130	2855	2855	2855	2855	0
521	20240927	114500	590788130	2855	2855	2855	2855	0
522	20240927	114400	590788130	2855	2855	2855	2855	200
523	20240927	114300	590217130	2855	2855	2855	2855	1
524	20240927	114200	590214275	2855	2855	2855	2855	0
525	20240927	114100	590214275	2855	2855	2855	2855	20
526	20240927	114000	590157175	2855	2850	2855	2850	1205
527	20240927	113900	586722900	2850	2850	2850	2850	0
528	20240927	113800	586722900	2850	2850	2850	2850	3
529	20240927	113700	586714350	2850	2855	2855	2850	1212
530	20240927	113600	583259955	2855	2855	2855	2855	8
531	20240927	113500	583237115	2855	2860	2860	2850	3785
532	20240927	113400	572432955	2860	2860	2860	2860	5
533	20240927	113300	572418655	2860	2860	2860	2860	1
534	20240927	113200	572415795	2860	2860	2860	2860	350
535	20240927	113100	571414795	2855	2855	2855	2855	1
536	20240927	113000	571411940	2860	2860	2860	2860	0
537	20240927	112900	571411940	2860	2860	2860	2860	29
538	20240927	112800	571329000	2860	2860	2860	2860	1065
539	20240927	112700	568283100	2860	2860	2860	2855	13
540	20240927	112600	568245935	2860	2855	2860	2855	11
541	20240927	112500	568214520	2860	2860	2860	2860	88
542	20240927	112400	567962840	2860	2860	2860	2860	510
543	20240927	112300	566504240	2860	2860	2860	2860	0
544	20240927	112200	566504240	2860	2855	2860	2855	143
545	20240927	112100	566095875	2860	2860	2860	2860	8
546	20240927	112000	566072995	2855	2855	2855	2855	500
547	20240927	111900	564645495	2860	2860	2860	2860	552
548	20240927	111800	563066775	2860	2860	2860	2860	0
549	20240927	111700	563066775	2860	2860	2865	2860	352
550	20240927	111600	562058480	2865	2865	2865	2865	0
551	20240927	111500	562058480	2865	2860	2865	2860	11138
552	20240927	111400	530200895	2860	2860	2860	2860	1060
553	20240927	111300	527169295	2860	2860	2860	2855	676
554	20240927	111200	525239300	2860	2860	2860	2860	1
555	20240927	111100	525236440	2860	2860	2860	2860	0
556	20240927	111000	525236440	2860	2860	2860	2860	0
557	20240927	110900	525236440	2860	2855	2860	2855	451
558	20240927	110800	523948085	2855	2860	2860	2855	120
559	20240927	110700	523604985	2860	2860	2860	2860	0
560	20240927	110600	523604985	2860	2860	2860	2860	47
561	20240927	110500	523470565	2860	2855	2860	2855	3735
562	20240927	110400	512788985	2860	2860	2860	2860	5352
563	20240927	110300	497482265	2860	2855	2860	2855	8808
564	20240927	110200	472334905	2855	2855	2855	2855	2000
565	20240927	110100	466624905	2855	2855	2855	2855	0
566	20240927	110000	466624905	2855	2855	2855	2855	1335
567	20240927	105900	462813480	2855	2855	2855	2855	0
568	20240927	105800	462813480	2855	2855	2855	2855	1108
569	20240927	105700	459650140	2855	2855	2860	2855	500
570	20240927	105600	458222510	2855	2855	2855	2855	816
571	20240927	105500	455892830	2855	2855	2855	2855	14
572	20240927	105400	455852860	2855	2855	2855	2855	565
573	20240927	105300	454239785	2855	2855	2855	2855	4814
574	20240927	105200	440495815	2855	2855	2855	2855	2
575	20240927	105100	440490105	2860	2860	2860	2860	0
576	20240927	105000	440490105	2860	2860	2860	2860	102
577	20240927	104900	440198385	2860	2860	2860	2855	17
578	20240927	104800	440149815	2855	2855	2855	2855	0
579	20240927	104700	440149815	2855	2855	2855	2855	0
580	20240927	104600	440149815	2855	2855	2855	2855	1106
581	20240927	104500	436992185	2860	2855	2860	2855	46
582	20240927	104400	436860850	2860	2860	2860	2860	44
583	20240927	104300	436735010	2860	2860	2860	2860	3
584	20240927	104200	436726430	2855	2855	2855	2855	60
585	20240927	104100	436555130	2860	2860	2860	2860	0
586	20240927	104000	436555130	2860	2860	2860	2860	1
587	20240927	103900	436552270	2855	2860	2860	2855	281
588	20240927	103800	435748660	2860	2865	2865	2860	172
589	20240927	103700	435256720	2865	2865	2865	2865	75
590	20240927	103600	435041845	2860	2860	2860	2860	26
591	20240927	103500	434967485	2860	2860	2860	2860	851
592	20240927	103400	432533625	2860	2860	2860	2860	2000
593	20240927	103300	426813625	2860	2860	2860	2860	800
594	20240927	103200	424525625	2860	2860	2860	2860	5
595	20240927	103100	424511325	2865	2865	2865	2865	103
596	20240927	103000	424216230	2860	2865	2865	2860	2283
597	20240927	102900	417676945	2865	2865	2865	2865	200
598	20240927	102800	417103945	2865	2860	2865	2860	2230
599	20240927	102700	410725890	2865	2865	2865	2865	0
600	20240927	102600	410725890	2865	2860	2865	2860	5671
601	20240927	102500	394506585	2860	2860	2860	2860	118
602	20240927	102400	394169105	2860	2860	2865	2860	267
603	20240927	102300	393404485	2860	2860	2865	2860	181
604	20240927	102200	392885960	2860	2860	2860	2860	530
605	20240927	102100	391370160	2860	2860	2860	2860	562
606	20240927	102000	389762840	2860	2860	2860	2860	0
607	20240927	101900	389762840	2860	2860	2860	2860	120
608	20240927	101800	389419640	2860	2860	2860	2860	1767
609	20240927	101700	384366020	2860	2860	2860	2855	3782
610	20240927	101600	373557020	2855	2865	2865	2855	8157
611	20240927	101500	350227950	2865	2860	2865	2860	406
612	20240927	101400	349064765	2860	2860	2860	2860	3465
613	20240927	101300	339154865	2860	2860	2860	2860	300
614	20240927	101200	338296865	2860	2860	2860	2855	227
615	20240927	101100	337648640	2860	2860	2860	2860	11
616	20240927	101000	337617180	2860	2860	2860	2860	9738
617	20240927	100900	309766500	2865	2865	2865	2865	4
618	20240927	100800	309755040	2860	2860	2860	2860	141
619	20240927	100700	309351780	2860	2860	2865	2855	1589
620	20240927	100600	304810165	2865	2860	2865	2860	342
621	20240927	100500	303832030	2860	2865	2865	2860	729
622	20240927	100400	301747085	2865	2860	2865	2860	3512
623	20240927	100300	291702755	2860	2860	2860	2860	3113
624	20240927	100200	282799575	2860	2855	2860	2855	3399
625	20240927	100100	273081720	2860	2860	2860	2860	2436
626	20240927	100000	266114760	2860	2865	2865	2855	850
627	20240927	095900	263683755	2860	2855	2860	2855	8377
628	20240927	095800	239725970	2855	2855	2855	2855	3916
629	20240927	095700	228545790	2855	2860	2860	2855	7
630	20240927	095600	228525775	2855	2855	2855	2855	1392
631	20240927	095500	224551615	2855	2850	2855	2850	3449
632	20240927	095400	214706815	2850	2855	2855	2850	78
633	20240927	095300	214484475	2850	2850	2850	2850	15
634	20240927	095200	214441725	2855	2855	2855	2855	370
635	20240927	095100	213385375	2860	2855	2860	2855	1559
636	20240927	095000	208934425	2855	2860	2860	2855	781
637	20240927	094900	206704110	2860	2855	2860	2855	227
638	20240927	094800	206055890	2855	2855	2860	2855	264
639	20240927	094700	205302165	2855	2855	2860	2850	7507
640	20240927	094600	183869895	2855	2855	2855	2855	413
641	20240927	094500	182690780	2855	2855	2855	2855	524
642	20240927	094400	181194760	2850	2850	2850	2850	782
643	20240927	094300	178966060	2850	2850	2855	2850	619
644	20240927	094200	177201860	2855	2855	2855	2855	230
645	20240927	094100	176545210	2855	2850	2855	2850	4114
646	20240927	094000	164819230	2850	2850	2850	2850	13
647	20240927	093900	164782180	2845	2850	2850	2845	1587
648	20240927	093800	160259235	2850	2845	2855	2845	16369
649	20240927	093700	113609670	2845	2845	2845	2845	10
650	20240927	093600	113581220	2845	2845	2845	2845	2
651	20240927	093500	113575530	2845	2845	2845	2845	0
652	20240927	093400	113575530	2845	2845	2845	2845	1000
653	20240927	093300	110730530	2845	2845	2845	2845	0
654	20240927	093200	110730530	2845	2845	2845	2845	702
655	20240927	093100	108733340	2840	2840	2840	2840	500
656	20240927	093000	107313340	2845	2845	2845	2845	23
657	20240927	092900	107247905	2840	2840	2840	2840	406
658	20240927	092800	106094865	2840	2840	2840	2840	1
659	20240927	092700	106092025	2845	2850	2850	2845	805
660	20240927	092600	103801440	2850	2850	2850	2850	1
661	20240927	092500	103798590	2845	2840	2845	2840	4625
662	20240927	092400	90650035	2845	2845	2845	2845	436
663	20240927	092300	89409615	2845	2845	2845	2845	35
664	20240927	092200	89310040	2845	2840	2845	2840	100
665	20240927	092100	89025790	2845	2845	2845	2845	2744
666	20240927	092000	81219110	2850	2850	2850	2850	1008
667	20240927	091900	78346310	2850	2845	2850	2845	1596
668	20240927	091800	73798140	2845	2845	2850	2845	83
669	20240927	091700	73561985	2845	2840	2850	2840	3965
670	20240927	091600	62284795	2840	2840	2840	2835	106
671	20240927	091500	61983760	2840	2845	2845	2840	4719
672	20240927	091400	48571715	2845	2840	2845	2840	1563
673	20240927	091300	44132740	2840	2835	2840	2835	17
674	20240927	091200	44084510	2835	2835	2835	2835	365
675	20240927	091100	43049735	2835	2835	2835	2835	637
676	20240927	091000	41243840	2835	2835	2835	2835	860
677	20240927	090900	38805740	2835	2835	2835	2835	400
678	20240927	090800	37671740	2835	2835	2835	2835	68
679	20240927	090700	37478960	2835	2835	2840	2835	3685
680	20240927	090600	27028485	2835	2835	2835	2835	177
681	20240927	090500	26526690	2835	2835	2835	2835	1000
682	20240927	090400	23691690	2835	2840	2840	2835	85
683	20240927	090300	23450415	2840	2840	2845	2840	2260
684	20240927	090200	17030210	2835	2840	2840	2835	32
685	20240927	090100	16939465	2845	2830	2845	2830	4252
686	20240927	090000	4859235	2835	2840	2840	2835	1711