KissMeData/089140/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200100	177198670	3015	3015	3015	3015	2424
3	20240927	200000	177198670	3015	3015	3015	3015	0
4	20240927	195900	177198670	3015	3015	3015	3015	0
5	20240927	195800	177198670	3015	3015	3015	3015	0
6	20240927	195700	177198670	3015	3015	3015	3015	0
7	20240927	195600	177198670	3015	3015	3015	3015	0
8	20240927	195500	177198670	3015	3015	3015	3015	0
9	20240927	195400	177198670	3015	3015	3015	3015	0
10	20240927	195300	177198670	3015	3015	3015	3015	0
11	20240927	195200	177198670	3015	3015	3015	3015	0
12	20240927	195100	177198670	3015	3015	3015	3015	0
13	20240927	195000	177198670	3015	3015	3015	3015	0
14	20240927	194900	177198670	3015	3015	3015	3015	0
15	20240927	194800	177198670	3015	3015	3015	3015	0
16	20240927	194700	177198670	3015	3015	3015	3015	0
17	20240927	194600	177198670	3015	3015	3015	3015	0
18	20240927	194500	177198670	3015	3015	3015	3015	0
19	20240927	194400	177198670	3015	3015	3015	3015	0
20	20240927	194300	177198670	3015	3015	3015	3015	0
21	20240927	194200	177198670	3015	3015	3015	3015	0
22	20240927	194100	177198670	3015	3015	3015	3015	0
23	20240927	194000	177198670	3015	3015	3015	3015	0
24	20240927	193900	177198670	3015	3015	3015	3015	0
25	20240927	193800	177198670	3015	3015	3015	3015	0
26	20240927	193700	177198670	3015	3015	3015	3015	0
27	20240927	193600	177198670	3015	3015	3015	3015	0
28	20240927	193500	177198670	3015	3015	3015	3015	0
29	20240927	193400	177198670	3015	3015	3015	3015	0
30	20240927	193300	177198670	3015	3015	3015	3015	0
31	20240927	193200	177198670	3015	3015	3015	3015	0
32	20240927	193100	177198670	3015	3015	3015	3015	2424
33	20240927	193000	177198670	3015	3015	3015	3015	0
34	20240927	192900	177198670	3015	3015	3015	3015	0
35	20240927	192800	177198670	3015	3015	3015	3015	0
36	20240927	192700	177198670	3015	3015	3015	3015	0
37	20240927	192600	177198670	3015	3015	3015	3015	0
38	20240927	192500	177198670	3015	3015	3015	3015	0
39	20240927	192400	177198670	3015	3015	3015	3015	0
40	20240927	192300	177198670	3015	3015	3015	3015	0
41	20240927	192200	177198670	3015	3015	3015	3015	0
42	20240927	192100	177198670	3015	3015	3015	3015	0
43	20240927	192000	177198670	3015	3015	3015	3015	0
44	20240927	191900	177198670	3015	3015	3015	3015	0
45	20240927	191800	177198670	3015	3015	3015	3015	0
46	20240927	191700	177198670	3015	3015	3015	3015	0
47	20240927	191600	177198670	3015	3015	3015	3015	0
48	20240927	191500	177198670	3015	3015	3015	3015	0
49	20240927	191400	177198670	3015	3015	3015	3015	0
50	20240927	191300	177198670	3015	3015	3015	3015	0
51	20240927	191200	177198670	3015	3015	3015	3015	0
52	20240927	191100	177198670	3015	3015	3015	3015	0
53	20240927	191000	177198670	3015	3015	3015	3015	0
54	20240927	190900	177198670	3015	3015	3015	3015	0
55	20240927	190800	177198670	3015	3015	3015	3015	0
56	20240927	190700	177198670	3015	3015	3015	3015	0
57	20240927	190600	177198670	3015	3015	3015	3015	0
58	20240927	190500	177198670	3015	3015	3015	3015	0
59	20240927	190400	177198670	3015	3015	3015	3015	0
60	20240927	190300	177198670	3015	3015	3015	3015	0
61	20240927	190200	177198670	3015	3015	3015	3015	0
62	20240927	190100	177198670	3015	3015	3015	3015	2424
63	20240927	190000	177198670	3015	3015	3015	3015	0
64	20240927	185900	177198670	3015	3015	3015	3015	0
65	20240927	185800	177198670	3015	3015	3015	3015	0
66	20240927	185700	177198670	3015	3015	3015	3015	0
67	20240927	185600	177198670	3015	3015	3015	3015	0
68	20240927	185500	177198670	3015	3015	3015	3015	0
69	20240927	185400	177198670	3015	3015	3015	3015	0
70	20240927	185300	177198670	3015	3015	3015	3015	0
71	20240927	185200	177198670	3015	3015	3015	3015	0
72	20240927	185100	177198670	3015	3015	3015	3015	0
73	20240927	185000	177198670	3015	3015	3015	3015	0
74	20240927	184900	177198670	3015	3015	3015	3015	0
75	20240927	184800	177198670	3015	3015	3015	3015	0
76	20240927	184700	177198670	3015	3015	3015	3015	0
77	20240927	184600	177198670	3015	3015	3015	3015	0
78	20240927	184500	177198670	3015	3015	3015	3015	0
79	20240927	184400	177198670	3015	3015	3015	3015	0
80	20240927	184300	177198670	3015	3015	3015	3015	0
81	20240927	184200	177198670	3015	3015	3015	3015	0
82	20240927	184100	177198670	3015	3015	3015	3015	0
83	20240927	184000	177198670	3015	3015	3015	3015	0
84	20240927	183900	177198670	3015	3015	3015	3015	0
85	20240927	183800	177198670	3015	3015	3015	3015	0
86	20240927	183700	177198670	3015	3015	3015	3015	0
87	20240927	183600	177198670	3015	3015	3015	3015	0
88	20240927	183500	177198670	3015	3015	3015	3015	0
89	20240927	183400	177198670	3015	3015	3015	3015	0
90	20240927	183300	177198670	3015	3015	3015	3015	0
91	20240927	183200	177198670	3015	3015	3015	3015	0
92	20240927	183100	177198670	3015	3015	3015	3015	2424
93	20240927	183000	177198670	3015	3015	3015	3015	0
94	20240927	182900	177198670	3015	3015	3015	3015	0
95	20240927	182800	177198670	3015	3015	3015	3015	0
96	20240927	182700	177198670	3015	3015	3015	3015	0
97	20240927	182600	177198670	3015	3015	3015	3015	0
98	20240927	182500	177198670	3015	3015	3015	3015	0
99	20240927	182400	177198670	3015	3015	3015	3015	0
100	20240927	182300	177198670	3015	3015	3015	3015	0
101	20240927	182200	177198670	3015	3015	3015	3015	0
102	20240927	182100	177198670	3015	3015	3015	3015	0
103	20240927	182000	177198670	3015	3015	3015	3015	0
104	20240927	181900	177198670	3015	3015	3015	3015	0
105	20240927	181800	177198670	3015	3015	3015	3015	0
106	20240927	181700	177198670	3015	3015	3015	3015	0
107	20240927	181600	177198670	3015	3015	3015	3015	0
108	20240927	181500	177198670	3015	3015	3015	3015	0
109	20240927	181400	177198670	3015	3015	3015	3015	0
110	20240927	181300	177198670	3015	3015	3015	3015	0
111	20240927	181200	177198670	3015	3015	3015	3015	0
112	20240927	181100	177198670	3015	3015	3015	3015	0
113	20240927	181000	177198670	3015	3015	3015	3015	0
114	20240927	180900	177198670	3015	3015	3015	3015	0
115	20240927	180800	177198670	3015	3015	3015	3015	0
116	20240927	180700	177198670	3015	3015	3015	3015	0
117	20240927	180600	177198670	3015	3015	3015	3015	0
118	20240927	180500	177198670	3015	3015	3015	3015	0
119	20240927	180400	177198670	3015	3015	3015	3015	0
120	20240927	180300	177198670	3015	3015	3015	3015	0
121	20240927	180200	177198670	3015	3015	3015	3015	0
122	20240927	180100	177198670	3015	3015	3015	3015	2424
123	20240927	180000	177198670	3015	3015	3015	3015	0
124	20240927	175900	177198670	3015	3015	3015	3015	0
125	20240927	175800	177198670	3015	3015	3015	3015	0
126	20240927	175700	177198670	3015	3015	3015	3015	0
127	20240927	175600	177198670	3015	3015	3015	3015	0
128	20240927	175500	177198670	3015	3015	3015	3015	0
129	20240927	175400	177198670	3015	3015	3015	3015	0
130	20240927	175300	177198670	3015	3015	3015	3015	0
131	20240927	175200	177198670	3015	3015	3015	3015	0
132	20240927	175100	177198670	3015	3015	3015	3015	0
133	20240927	175000	177198670	3015	3015	3015	3015	0
134	20240927	174900	177198670	3015	3015	3015	3015	0
135	20240927	174800	177198670	3015	3015	3015	3015	0
136	20240927	174700	177198670	3015	3015	3015	3015	0
137	20240927	174600	177198670	3015	3015	3015	3015	0
138	20240927	174500	177198670	3015	3015	3015	3015	0
139	20240927	174400	177198670	3015	3015	3015	3015	0
140	20240927	174300	177198670	3015	3015	3015	3015	0
141	20240927	174200	177198670	3015	3015	3015	3015	0
142	20240927	174100	177198670	3015	3015	3015	3015	0
143	20240927	174000	177198670	3015	3015	3015	3015	0
144	20240927	173900	177198670	3015	3015	3015	3015	0
145	20240927	173800	177198670	3015	3015	3015	3015	0
146	20240927	173700	177198670	3015	3015	3015	3015	0
147	20240927	173600	177198670	3015	3015	3015	3015	0
148	20240927	173500	177198670	3015	3015	3015	3015	0
149	20240927	173400	177198670	3015	3015	3015	3015	0
150	20240927	173300	177198670	3015	3015	3015	3015	0
151	20240927	173200	177198670	3015	3015	3015	3015	0
152	20240927	173100	177198670	3015	3015	3015	3015	2424
153	20240927	173000	177198670	3015	3015	3015	3015	0
154	20240927	172900	177198670	3015	3015	3015	3015	0
155	20240927	172800	177198670	3015	3015	3015	3015	0
156	20240927	172700	177198670	3015	3015	3015	3015	0
157	20240927	172600	177198670	3015	3015	3015	3015	0
158	20240927	172500	177198670	3015	3015	3015	3015	0
159	20240927	172400	177198670	3015	3015	3015	3015	0
160	20240927	172300	177198670	3015	3015	3015	3015	0
161	20240927	172200	177198670	3015	3015	3015	3015	0
162	20240927	172100	177198670	3015	3015	3015	3015	0
163	20240927	172000	177198670	3015	3015	3015	3015	0
164	20240927	171900	177198670	3015	3015	3015	3015	0
165	20240927	171800	177198670	3015	3015	3015	3015	0
166	20240927	171700	177198670	3015	3015	3015	3015	0
167	20240927	171600	177198670	3015	3015	3015	3015	0
168	20240927	171500	177198670	3015	3015	3015	3015	0
169	20240927	171400	177198670	3015	3015	3015	3015	0
170	20240927	171300	177198670	3015	3015	3015	3015	0
171	20240927	171200	177198670	3015	3015	3015	3015	0
172	20240927	171100	177198670	3015	3015	3015	3015	0
173	20240927	171000	177198670	3015	3015	3015	3015	0
174	20240927	170900	177198670	3015	3015	3015	3015	0
175	20240927	170800	177198670	3015	3015	3015	3015	0
176	20240927	170700	177198670	3015	3015	3015	3015	0
177	20240927	170600	177198670	3015	3015	3015	3015	0
178	20240927	170500	177198670	3015	3015	3015	3015	0
179	20240927	170400	177198670	3015	3015	3015	3015	0
180	20240927	170300	177198670	3015	3015	3015	3015	0
181	20240927	170200	177198670	3015	3015	3015	3015	0
182	20240927	170100	177198670	3015	3015	3015	3015	2424
183	20240927	170000	177198670	3015	3015	3015	3015	0
184	20240927	165900	177198670	3015	3015	3015	3015	0
185	20240927	165800	177198670	3015	3015	3015	3015	0
186	20240927	165700	177198670	3015	3015	3015	3015	0
187	20240927	165600	177198670	3015	3015	3015	3015	0
188	20240927	165500	177198670	3015	3015	3015	3015	0
189	20240927	165400	177198670	3015	3015	3015	3015	0
190	20240927	165300	177198670	3015	3015	3015	3015	0
191	20240927	165200	177198670	3015	3015	3015	3015	0
192	20240927	165100	177198670	3015	3015	3015	3015	0
193	20240927	165000	177198670	3015	3015	3015	3015	0
194	20240927	164900	177198670	3015	3015	3015	3015	0
195	20240927	164800	177198670	3015	3015	3015	3015	0
196	20240927	164700	177198670	3015	3015	3015	3015	0
197	20240927	164600	177198670	3015	3015	3015	3015	0
198	20240927	164500	177198670	3015	3015	3015	3015	0
199	20240927	164400	177198670	3015	3015	3015	3015	0
200	20240927	164300	177198670	3015	3015	3015	3015	0
201	20240927	164200	177198670	3015	3015	3015	3015	0
202	20240927	164100	177198670	3015	3015	3015	3015	0
203	20240927	164000	177198670	3015	3015	3015	3015	0
204	20240927	163900	177198670	3015	3015	3015	3015	0
205	20240927	163800	177198670	3015	3015	3015	3015	0
206	20240927	163700	177198670	3015	3015	3015	3015	0
207	20240927	163600	177198670	3015	3015	3015	3015	0
208	20240927	163500	177198670	3015	3015	3015	3015	0
209	20240927	163400	177198670	3015	3015	3015	3015	0
210	20240927	163300	177198670	3015	3015	3015	3015	0
211	20240927	163200	177198670	3015	3015	3015	3015	0
212	20240927	163100	177198670	3015	3015	3015	3015	2424
213	20240927	163000	177198670	3015	3015	3015	3015	0
214	20240927	162900	177198670	3015	3015	3015	3015	0
215	20240927	162800	177198670	3015	3015	3015	3015	0
216	20240927	162700	177198670	3015	3015	3015	3015	0
217	20240927	162600	177198670	3015	3015	3015	3015	0
218	20240927	162500	177198670	3015	3015	3015	3015	0
219	20240927	162400	177198670	3015	3015	3015	3015	0
220	20240927	162300	177198670	3015	3015	3015	3015	0
221	20240927	162200	177198670	3015	3015	3015	3015	0
222	20240927	162100	177198670	3015	3015	3015	3015	0
223	20240927	162000	177198670	3015	3015	3015	3015	0
224	20240927	161900	177198670	3015	3015	3015	3015	0
225	20240927	161800	177198670	3015	3015	3015	3015	0
226	20240927	161700	177198670	3015	3015	3015	3015	0
227	20240927	161600	177198670	3015	3015	3015	3015	0
228	20240927	161500	177198670	3015	3015	3015	3015	0
229	20240927	161400	177198670	3015	3015	3015	3015	0
230	20240927	161300	177198670	3015	3015	3015	3015	0
231	20240927	161200	177198670	3015	3015	3015	3015	0
232	20240927	161100	177198670	3015	3015	3015	3015	0
233	20240927	161000	177198670	3015	3015	3015	3015	0
234	20240927	160900	177198670	3015	3015	3015	3015	0
235	20240927	160800	177198670	3015	3015	3015	3015	0
236	20240927	160700	177198670	3015	3015	3015	3015	0
237	20240927	160600	177198670	3015	3015	3015	3015	0
238	20240927	160500	177198670	3015	3015	3015	3015	0
239	20240927	160400	177198670	3015	3015	3015	3015	0
240	20240927	160300	177198670	3015	3015	3015	3015	0
241	20240927	160200	177198670	3015	3015	3015	3015	0
242	20240927	160100	177198670	3015	3015	3015	3015	2424
243	20240927	160000	177198670	3015	3015	3015	3015	0
244	20240927	155900	177198670	3015	3015	3015	3015	0
245	20240927	155800	177198670	3015	3015	3015	3015	0
246	20240927	155700	177198670	3015	3015	3015	3015	0
247	20240927	155600	177198670	3015	3015	3015	3015	0
248	20240927	155500	177198670	3015	3015	3015	3015	0
249	20240927	155400	177198670	3015	3015	3015	3015	0
250	20240927	155300	177198670	3015	3015	3015	3015	0
251	20240927	155200	177198670	3015	3015	3015	3015	0
252	20240927	155100	177198670	3015	3015	3015	3015	0
253	20240927	155000	177198670	3015	3015	3015	3015	0
254	20240927	154900	177198670	3015	3015	3015	3015	0
255	20240927	154800	177198670	3015	3015	3015	3015	0
256	20240927	154700	177198670	3015	3015	3015	3015	0
257	20240927	154600	177198670	3015	3015	3015	3015	0
258	20240927	154500	177198670	3015	3015	3015	3015	0
259	20240927	154400	177198670	3015	3015	3015	3015	0
260	20240927	154300	177198670	3015	3015	3015	3015	0
261	20240927	154200	177198670	3015	3015	3015	3015	0
262	20240927	154100	177198670	3015	3015	3015	3015	0
263	20240927	154000	177198670	3015	3015	3015	3015	0
264	20240927	153900	177198670	3015	3015	3015	3015	0
265	20240927	153800	177198670	3015	3015	3015	3015	0
266	20240927	153700	177198670	3015	3015	3015	3015	0
267	20240927	153600	177198670	3015	3015	3015	3015	0
268	20240927	153500	177198670	3015	3015	3015	3015	0
269	20240927	153400	177198670	3015	3015	3015	3015	0
270	20240927	153300	177198670	3015	3015	3015	3015	0
271	20240927	153200	177198670	3015	3015	3015	3015	0
272	20240927	153100	177198670	3015	3015	3015	3015	2424
273	20240927	153000	177198670	3015	3015	3015	3015	2424
274	20240927	152900	169890310	3005	3005	3005	3005	0
275	20240927	152800	169890310	3005	3005	3005	3005	0
276	20240927	152700	169890310	3005	3005	3005	3005	0
277	20240927	152600	169890310	3005	3005	3005	3005	0
278	20240927	152500	169890310	3005	3005	3005	3005	0
279	20240927	152400	169890310	3005	3005	3005	3005	0
280	20240927	152300	169890310	3005	3005	3005	3005	0
281	20240927	152200	169890310	3005	3005	3005	3005	0
282	20240927	152100	169890310	3005	3005	3005	3005	0
283	20240927	152000	169890310	3005	3005	3005	3005	0
284	20240927	151900	169890310	3005	2985	3005	2980	56
285	20240927	151800	169722265	2980	2985	2985	2980	131
286	20240927	151700	169331705	3000	3000	3000	3000	0
287	20240927	151600	169331705	3000	3000	3000	3000	242
288	20240927	151500	168605705	3000	3000	3000	3000	0
289	20240927	151400	168605705	3000	3000	3000	3000	0
290	20240927	151300	168605705	3000	2980	3000	2975	761
291	20240927	151200	166341670	2980	2985	2985	2980	181
292	20240927	151100	165802285	2980	2980	2980	2975	75
293	20240927	151000	165579145	2995	2995	2995	2995	1
294	20240927	150900	165576150	3010	3010	3010	3010	0
295	20240927	150800	165576150	3010	3005	3010	3005	73
296	20240927	150700	165356660	3005	3005	3005	3005	0
297	20240927	150600	165356660	3005	3000	3005	2995	56
298	20240927	150500	165188875	3005	3005	3005	3005	0
299	20240927	150400	165188875	3005	3005	3005	3005	0
300	20240927	150300	165188875	3005	2995	3005	2995	65
301	20240927	150200	164993565	3000	3000	3010	3000	108
302	20240927	150100	164669405	3000	2995	3000	2995	912
303	20240927	150000	161937345	2990	2990	2990	2990	0
304	20240927	145900	161937345	2990	2990	2990	2990	158
305	20240927	145800	161464925	2985	2975	2985	2975	7
306	20240927	145700	161444085	2975	2980	2980	2970	124
307	20240927	145600	161075130	2980	2980	2980	2980	0
308	20240927	145500	161075130	2980	2980	2980	2980	0
309	20240927	145400	161075130	2980	2980	2980	2980	0
310	20240927	145300	161075130	2980	2980	2980	2980	27
311	20240927	145200	160994670	2995	2995	2995	2995	0
312	20240927	145100	160994670	2995	2990	2995	2990	2
313	20240927	145000	160988685	2980	2980	2980	2980	0
314	20240927	144900	160988685	2980	2980	2980	2980	27
315	20240927	144800	160908225	2995	2995	2995	2995	0
316	20240927	144700	160908225	2995	2995	2995	2970	174
317	20240927	144600	160391095	2995	2995	2995	2995	3
318	20240927	144500	160382110	2995	2990	2995	2985	22
319	20240927	144400	160316415	2995	2995	2995	2995	0
320	20240927	144300	160316415	2995	3000	3000	2995	18
321	20240927	144200	160262490	2995	2995	3000	2990	437
322	20240927	144100	158953310	3000	2985	3000	2985	109
323	20240927	144000	158627460	2985	2975	2985	2975	520
324	20240927	143900	157076985	2975	2970	2975	2965	134
325	20240927	143800	156678770	2970	2970	2970	2970	724
326	20240927	143700	154528490	2965	2960	2965	2960	26
327	20240927	143600	154451420	2955	2955	2955	2955	0
328	20240927	143500	154451420	2955	2955	2955	2955	0
329	20240927	143400	154451420	2955	2960	2960	2955	5
330	20240927	143300	154436625	2965	2965	2965	2965	0
331	20240927	143200	154436625	2965	2965	2965	2965	0
332	20240927	143100	154436625	2965	2965	2965	2965	1
333	20240927	143000	154433660	2970	2970	2970	2970	0
334	20240927	142900	154433660	2970	2970	2970	2970	0
335	20240927	142800	154433660	2970	2970	2970	2970	0
336	20240927	142700	154433660	2970	2960	2970	2960	12
337	20240927	142600	154398120	2965	2965	2965	2965	0
338	20240927	142500	154398120	2965	2965	2965	2965	1
339	20240927	142400	154395155	2970	2970	2970	2970	0
340	20240927	142300	154395155	2970	2970	2970	2970	0
341	20240927	142200	154395155	2970	2970	2970	2970	0
342	20240927	142100	154395155	2970	2970	2970	2970	14
343	20240927	142000	154353575	2970	2970	2970	2970	0
344	20240927	141900	154353575	2970	2955	2970	2955	599
345	20240927	141800	152580885	2955	2955	2955	2955	32
346	20240927	141700	152486325	2955	2955	2955	2955	9
347	20240927	141600	152459730	2950	2950	2950	2950	0
348	20240927	141500	152459730	2950	2945	2950	2945	1569
349	20240927	141400	147831260	2925	2925	2925	2925	0
350	20240927	141300	147831260	2925	2935	2935	2925	430
351	20240927	141200	146569325	2950	2955	2955	2950	102
352	20240927	141100	146268415	2935	2935	2935	2935	0
353	20240927	141000	146268415	2935	2935	2935	2935	0
354	20240927	140900	146268415	2935	2935	2935	2935	0
355	20240927	140800	146268415	2935	2935	2935	2935	51
356	20240927	140700	146118730	2940	2935	2940	2930	1001
357	20240927	140600	143184090	2940	2940	2940	2940	800
358	20240927	140500	140832090	2970	2950	2970	2950	13
359	20240927	140400	140793585	2940	2940	2940	2940	0
360	20240927	140300	140793585	2940	2940	2940	2940	0
361	20240927	140200	140793585	2940	2940	2940	2940	0
362	20240927	140100	140793585	2940	2940	2940	2940	0
363	20240927	140000	140793585	2940	2940	2940	2940	0
364	20240927	135900	140793585	2940	2940	2940	2940	0
365	20240927	135800	140793585	2940	2940	2940	2940	0
366	20240927	135700	140793585	2940	2940	2940	2940	2
367	20240927	135600	140787705	2940	2940	2940	2940	4
368	20240927	135500	140775945	2965	2965	2965	2965	0
369	20240927	135400	140775945	2965	2965	2965	2965	0
370	20240927	135300	140775945	2965	2965	2965	2965	0
371	20240927	135200	140775945	2965	2965	2965	2965	0
372	20240927	135100	140775945	2965	2965	2965	2965	0
373	20240927	135000	140775945	2965	2965	2965	2965	0
374	20240927	134900	140775945	2965	2965	2965	2965	13
375	20240927	134800	140737400	2965	2965	2965	2965	0
376	20240927	134700	140737400	2965	2965	2965	2965	0
377	20240927	134600	140737400	2965	2965	2965	2965	0
378	20240927	134500	140737400	2965	2965	2965	2965	0
379	20240927	134400	140737400	2965	2965	2965	2965	1
380	20240927	134300	140734435	2940	2940	2940	2940	0
381	20240927	134200	140734435	2940	2940	2940	2940	11
382	20240927	134100	140702095	2940	2945	2945	2940	110
383	20240927	134000	140378275	2970	2970	2970	2970	0
384	20240927	133900	140378275	2970	2970	2970	2970	0
385	20240927	133800	140378275	2970	2970	2970	2970	0
386	20240927	133700	140378275	2970	2970	2970	2970	0
387	20240927	133600	140378275	2970	2970	2970	2970	0
388	20240927	133500	140378275	2970	2970	2970	2970	0
389	20240927	133400	140378275	2970	2970	2970	2970	0
390	20240927	133300	140378275	2970	2970	2970	2970	0
391	20240927	133200	140378275	2970	2970	2970	2970	0
392	20240927	133100	140378275	2970	2970	2970	2970	0
393	20240927	133000	140378275	2970	2970	2970	2970	0
394	20240927	132900	140378275	2970	2965	2970	2965	7
395	20240927	132800	140357510	2940	2940	2940	2940	0
396	20240927	132700	140357510	2940	2965	2965	2940	905
397	20240927	132600	137674310	2965	2965	2965	2965	0
398	20240927	132500	137674310	2965	2965	2965	2965	0
399	20240927	132400	137674310	2965	2945	2965	2945	22
400	20240927	132300	137609395	2945	2945	2945	2945	0
401	20240927	132200	137609395	2945	2945	2945	2945	0
402	20240927	132100	137609395	2945	2945	2945	2945	0
403	20240927	132000	137609395	2945	2945	2945	2945	0
404	20240927	131900	137609395	2945	2945	2945	2945	200
405	20240927	131800	137020395	2945	2950	2970	2945	440
406	20240927	131700	135716980	2940	2940	2940	2940	2
407	20240927	131600	135711100	2950	2950	2950	2950	0
408	20240927	131500	135711100	2950	2950	2950	2950	6
409	20240927	131400	135693400	2950	2950	2950	2950	21
410	20240927	131300	135631450	2965	2965	2965	2965	0
411	20240927	131200	135631450	2965	2965	2965	2965	0
412	20240927	131100	135631450	2965	2965	2965	2965	0
413	20240927	131000	135631450	2965	2965	2965	2965	0
414	20240927	130900	135631450	2965	2965	2965	2965	0
415	20240927	130800	135631450	2965	2965	2965	2965	0
416	20240927	130700	135631450	2965	2965	2965	2965	0
417	20240927	130600	135631450	2965	2965	2965	2965	0
418	20240927	130500	135631450	2965	2965	2965	2965	0
419	20240927	130400	135631450	2965	2965	2965	2965	0
420	20240927	130300	135631450	2965	2965	2965	2965	0
421	20240927	130200	135631450	2965	2965	2965	2965	1
422	20240927	130100	135628485	2965	2945	2965	2940	503
423	20240927	130000	134149595	2980	2980	2980	2980	0
424	20240927	125900	134149595	2980	2980	2980	2980	0
425	20240927	125800	134149595	2980	2960	2980	2960	130
426	20240927	125700	133764295	2960	2960	2960	2960	0
427	20240927	125600	133764295	2960	2960	2960	2960	1
428	20240927	125500	133761335	2955	2955	2955	2955	0
429	20240927	125400	133761335	2955	2955	2955	2955	0
430	20240927	125300	133761335	2955	2955	2955	2955	0
431	20240927	125200	133761335	2955	2955	2955	2955	0
432	20240927	125100	133761335	2955	2955	2955	2955	0
433	20240927	125000	133761335	2955	2955	2955	2955	0
434	20240927	124900	133761335	2955	2955	2955	2955	0
435	20240927	124800	133761335	2955	2955	2955	2955	65
436	20240927	124700	133569260	2935	2935	2935	2935	0
437	20240927	124600	133569260	2935	2935	2935	2935	0
438	20240927	124500	133569260	2935	2935	2935	2935	0
439	20240927	124400	133569260	2935	2935	2935	2935	2
440	20240927	124300	133563390	2960	2960	2960	2960	0
441	20240927	124200	133563390	2960	2960	2960	2960	0
442	20240927	124100	133563390	2960	2960	2960	2960	0
443	20240927	124000	133563390	2960	2960	2960	2960	0
444	20240927	123900	133563390	2960	2960	2960	2960	5
445	20240927	123800	133548590	2960	2955	2960	2955	120
446	20240927	123700	133193525	2965	2955	2965	2955	4
447	20240927	123600	133181685	2935	2935	2935	2935	0
448	20240927	123500	133181685	2935	2945	2945	2935	1000
449	20240927	123400	130244525	2955	2955	2955	2955	25
450	20240927	123300	130170650	2955	2955	2955	2955	0
451	20240927	123200	130170650	2955	2955	2955	2955	0
452	20240927	123100	130170650	2955	2955	2955	2955	2
453	20240927	123000	130164740	2970	2970	2970	2970	0
454	20240927	122900	130164740	2970	2970	2970	2970	0
455	20240927	122800	130164740	2970	2955	2970	2955	10
456	20240927	122700	130135100	2940	2940	2940	2940	32
457	20240927	122600	130041020	2950	2950	2950	2950	35
458	20240927	122500	129937770	2955	2955	2955	2955	0
459	20240927	122400	129937770	2955	2955	2955	2955	43
460	20240927	122300	129810705	2975	2970	2975	2970	59
461	20240927	122200	129635315	2970	2945	2970	2945	37
462	20240927	122100	129526210	2955	2955	2955	2955	0
463	20240927	122000	129526210	2955	2955	2955	2955	31
464	20240927	121900	129434605	2955	2955	2955	2955	0
465	20240927	121800	129434605	2955	2955	2955	2955	0
466	20240927	121700	129434605	2955	2955	2955	2955	0
467	20240927	121600	129434605	2955	2955	2955	2955	0
468	20240927	121500	129434605	2955	2955	2955	2955	0
469	20240927	121400	129434605	2955	2955	2955	2955	0
470	20240927	121300	129434605	2955	2955	2955	2955	0
471	20240927	121200	129434605	2955	2955	2955	2955	0
472	20240927	121100	129434605	2955	2955	2955	2955	0
473	20240927	121000	129434605	2955	2955	2955	2955	0
474	20240927	120900	129434605	2955	2955	2955	2955	0
475	20240927	120800	129434605	2955	2955	2955	2955	0
476	20240927	120700	129434605	2955	2955	2955	2955	34
477	20240927	120600	129334135	2975	2975	2975	2975	0
478	20240927	120500	129334135	2975	2975	2975	2975	1
479	20240927	120400	129331160	2940	2965	2965	2940	400
480	20240927	120300	128152635	2980	2975	2980	2975	576
481	20240927	120200	126438035	2980	2965	2980	2965	2
482	20240927	120100	126432090	2980	2975	2980	2975	3
483	20240927	120000	126423160	2980	2980	2980	2980	2
484	20240927	115900	126417200	2965	2965	2965	2965	15
485	20240927	115800	126372725	2975	2975	2975	2975	0
486	20240927	115700	126372725	2975	2960	2975	2960	2017
487	20240927	115600	120393295	2960	2960	2960	2960	0
488	20240927	115500	120393295	2960	2960	2960	2960	10
489	20240927	115400	120363695	2960	2960	2960	2960	1
490	20240927	115300	120360735	2955	2955	2955	2955	0
491	20240927	115200	120360735	2955	2955	2955	2955	0
492	20240927	115100	120360735	2955	2955	2955	2955	0
493	20240927	115000	120360735	2955	2955	2955	2955	220
494	20240927	114900	119710635	2955	2955	2955	2955	0
495	20240927	114800	119710635	2955	2955	2955	2955	0
496	20240927	114700	119710635	2955	2940	2955	2940	200
497	20240927	114600	119122125	2930	2930	2930	2930	200
498	20240927	114500	118536125	2930	2930	2930	2930	0
499	20240927	114400	118536125	2930	2930	2930	2930	0
500	20240927	114300	118536125	2930	2930	2930	2930	0
501	20240927	114200	118536125	2930	2930	2930	2930	100
502	20240927	114100	118243125	2925	2925	2925	2925	0
503	20240927	114000	118243125	2925	2925	2925	2925	1
504	20240927	113900	118240200	2925	2925	2925	2925	0
505	20240927	113800	118240200	2925	2925	2925	2925	0
506	20240927	113700	118240200	2925	2925	2925	2925	100
507	20240927	113600	117947700	2950	2950	2950	2950	0
508	20240927	113500	117947700	2950	2950	2950	2950	0
509	20240927	113400	117947700	2950	2950	2950	2950	50
510	20240927	113300	117800200	2955	2940	2955	2940	44
511	20240927	113200	117670795	2915	2915	2915	2915	0
512	20240927	113100	117670795	2915	2915	2915	2915	450
513	20240927	113000	116359045	2915	2920	2920	2915	450
514	20240927	112900	115047270	2915	2915	2915	2915	0
515	20240927	112800	115047270	2915	2935	2935	2915	996
516	20240927	112700	112134010	2935	2935	2935	2935	4
517	20240927	112600	112122270	2920	2920	2920	2920	0
518	20240927	112500	112122270	2920	2920	2920	2920	75
519	20240927	112400	111903270	2940	2940	2940	2940	132
520	20240927	112300	111515190	2940	2920	2940	2920	36
521	20240927	112200	111409860	2920	2920	2920	2920	0
522	20240927	112100	111409860	2920	2920	2920	2920	0
523	20240927	112000	111409860	2920	2920	2920	2920	0
524	20240927	111900	111409860	2920	2920	2920	2920	0
525	20240927	111800	111409860	2920	2920	2920	2920	0
526	20240927	111700	111409860	2920	2920	2920	2920	0
527	20240927	111600	111409860	2920	2920	2920	2920	0
528	20240927	111500	111409860	2920	2920	2920	2920	0
529	20240927	111400	111409860	2920	2920	2920	2920	0
530	20240927	111300	111409860	2920	2920	2920	2920	0
531	20240927	111200	111409860	2920	2920	2920	2920	0
532	20240927	111100	111409860	2920	2920	2920	2920	0
533	20240927	111000	111409860	2920	2920	2920	2920	0
534	20240927	110900	111409860	2920	2920	2920	2920	3
535	20240927	110800	111401100	2930	2930	2930	2930	0
536	20240927	110700	111401100	2930	2930	2930	2930	0
537	20240927	110600	111401100	2930	2930	2930	2930	0
538	20240927	110500	111401100	2930	2930	2930	2930	13
539	20240927	110400	111363010	2930	2930	2930	2930	0
540	20240927	110300	111363010	2930	2930	2930	2930	0
541	20240927	110200	111363010	2930	2930	2930	2930	0
542	20240927	110100	111363010	2930	2925	2930	2925	124
543	20240927	110000	110999725	2930	2930	2930	2930	0
544	20240927	105900	110999725	2930	2930	2930	2930	0
545	20240927	105800	110999725	2930	2930	2930	2930	0
546	20240927	105700	110999725	2930	2930	2930	2930	0
547	20240927	105600	110999725	2930	2930	2930	2930	0
548	20240927	105500	110999725	2930	2930	2930	2930	0
549	20240927	105400	110999725	2930	2930	2930	2930	0
550	20240927	105300	110999725	2930	2930	2930	2930	0
551	20240927	105200	110999725	2930	2930	2930	2930	0
552	20240927	105100	110999725	2930	2930	2930	2930	0
553	20240927	105000	110999725	2930	2930	2930	2930	0
554	20240927	104900	110999725	2930	2930	2930	2930	0
555	20240927	104800	110999725	2930	2930	2930	2930	0
556	20240927	104700	110999725	2930	2930	2930	2930	2
557	20240927	104600	110993865	2935	2935	2935	2935	0
558	20240927	104500	110993865	2935	2925	2935	2920	52
559	20240927	104400	110841960	2910	2910	2910	2910	0
560	20240927	104300	110841960	2910	2910	2910	2910	0
561	20240927	104200	110841960	2910	2910	2910	2910	493
562	20240927	104100	109407330	2910	2910	2910	2910	7
563	20240927	104000	109386960	2910	2910	2910	2910	0
564	20240927	103900	109386960	2910	2910	2910	2910	18
565	20240927	103800	109334580	2915	2915	2915	2915	136
566	20240927	103700	108938140	2915	2915	2915	2915	0
567	20240927	103600	108938140	2915	2925	2925	2915	319
568	20240927	103500	108006390	2925	2925	2925	2925	30
569	20240927	103400	107918640	2930	2930	2930	2930	80
570	20240927	103300	107684240	2935	2935	2935	2935	0
571	20240927	103200	107684240	2935	2935	2935	2935	0
572	20240927	103100	107684240	2935	2935	2935	2935	0
573	20240927	103000	107684240	2935	2935	2935	2935	25
574	20240927	102900	107610865	2940	2940	2940	2940	1
575	20240927	102800	107607925	2945	2930	2945	2930	27
576	20240927	102700	107528800	2930	2930	2930	2930	21
577	20240927	102600	107467270	2965	2935	2965	2935	181
578	20240927	102500	106935305	2930	2935	2935	2930	16
579	20240927	102400	106888385	2930	2930	2930	2930	19
580	20240927	102300	106832715	2935	2935	2935	2935	0
581	20240927	102200	106832715	2935	2935	2935	2935	20
582	20240927	102100	106774015	2965	2965	2965	2965	0
583	20240927	102000	106774015	2965	2965	2965	2965	0
584	20240927	101900	106774015	2965	2965	2965	2965	0
585	20240927	101800	106774015	2965	2965	2965	2965	0
586	20240927	101700	106774015	2965	2965	2965	2965	0
587	20240927	101600	106774015	2965	2965	2965	2965	0
588	20240927	101500	106774015	2965	2965	2965	2965	0
589	20240927	101400	106774015	2965	2965	2965	2965	0
590	20240927	101300	106774015	2965	2945	2965	2945	100
591	20240927	101200	106478235	2950	2950	2950	2950	0
592	20240927	101100	106478235	2950	2950	2950	2950	0
593	20240927	101000	106478235	2950	2950	2950	2950	2
594	20240927	100900	106472335	2930	2930	2930	2930	31
595	20240927	100800	106381505	2930	2945	2945	2930	90
596	20240927	100700	106117440	2950	2955	2960	2950	3
597	20240927	100600	106108575	2965	2965	2965	2960	101
598	20240927	100500	105809120	2940	2940	2940	2940	1364
599	20240927	100400	101798960	2965	2945	2965	2945	268
600	20240927	100300	101009445	2945	2950	2950	2945	1751
601	20240927	100200	95852730	2945	2945	2945	2945	20
602	20240927	100100	95793830	2950	2960	2960	2950	3103
603	20240927	100000	86638700	2965	2965	2965	2965	9
604	20240927	095900	86612015	2970	2970	2970	2970	0
605	20240927	095800	86612015	2970	2970	2970	2970	0
606	20240927	095700	86612015	2970	2970	2970	2970	0
607	20240927	095600	86612015	2970	2970	2970	2970	95
608	20240927	095500	86329865	2975	2975	2975	2975	0
609	20240927	095400	86329865	2975	2975	2975	2975	105
610	20240927	095300	86017490	2965	2965	2965	2965	0
611	20240927	095200	86017490	2965	2965	2965	2965	0
612	20240927	095100	86017490	2965	2980	2980	2965	8
613	20240927	095000	85993710	2985	2985	2985	2985	2023
614	20240927	094900	79955055	2985	2985	2985	2985	0
615	20240927	094800	79955055	2985	2990	3035	2985	4426
616	20240927	094700	66635270	2990	2955	2990	2955	968
617	20240927	094600	63752675	2955	2980	2980	2955	53
618	20240927	094500	63595985	2980	2940	2985	2935	525
619	20240927	094400	62049335	2940	2930	2940	2930	4906
620	20240927	094300	47645750	2930	2930	2930	2930	0
621	20240927	094200	47645750	2930	2930	2930	2930	4
622	20240927	094100	47634030	2920	2930	2930	2920	49
623	20240927	094000	47490680	2925	2920	2925	2920	179
624	20240927	093900	46967995	2920	2920	2920	2920	0
625	20240927	093800	46967995	2920	2920	2920	2920	500
626	20240927	093700	45507995	2920	2910	2920	2910	2
627	20240927	093600	45502165	2920	2915	2920	2915	17
628	20240927	093500	45452590	2905	2905	2905	2905	0
629	20240927	093400	45452590	2905	2905	2905	2905	205
630	20240927	093300	44857065	2895	2895	2895	2895	0
631	20240927	093200	44857065	2895	2895	2895	2895	20
632	20240927	093100	44799165	2895	2895	2895	2895	0
633	20240927	093000	44799165	2895	2895	2895	2895	30
634	20240927	092900	44712315	2895	2895	2895	2885	70
635	20240927	092800	44510120	2900	2900	2900	2900	317
636	20240927	092700	43590820	2900	2910	2910	2900	600
637	20240927	092600	41845460	2915	2915	2920	2915	1626
638	20240927	092500	37103170	2915	2915	2915	2915	10
639	20240927	092400	37074020	2915	2915	2915	2915	4
640	20240927	092300	37062360	2910	2910	2910	2910	0
641	20240927	092200	37062360	2910	2910	2910	2910	0
642	20240927	092100	37062360	2910	2910	2910	2910	0
643	20240927	092000	37062360	2910	2915	2915	2910	200
644	20240927	091900	36479840	2905	2905	2905	2905	0
645	20240927	091800	36479840	2905	2905	2905	2905	0
646	20240927	091700	36479840	2905	2920	2920	2905	2396
647	20240927	091600	29516075	2920	2920	2920	2920	0
648	20240927	091500	29516075	2920	2940	2940	2920	1048
649	20240927	091400	26453525	2935	2935	2935	2935	0
650	20240927	091300	26453525	2935	2935	2935	2935	15
651	20240927	091200	26409500	2935	2935	2935	2935	761
652	20240927	091100	24175965	2935	2935	2935	2935	0
653	20240927	091000	24175965	2935	2935	2935	2935	0
654	20240927	090900	24175965	2935	2935	2935	2935	0
655	20240927	090800	24175965	2935	2940	2945	2935	795
656	20240927	090700	21837625	2940	2945	2945	2940	146
657	20240927	090600	21407675	2945	2945	2945	2935	521
658	20240927	090500	19873425	2950	2955	2955	2950	13
659	20240927	090400	19835065	2960	2960	2960	2960	0
660	20240927	090300	19835065	2960	2955	2995	2955	138
661	20240927	090200	19425720	2950	2940	2950	2940	2746
662	20240927	090100	11337115	2940	2900	2940	2880	2325
663	20240927	090000	4600315	2900	2870	2900	2870	1596