KissMeData/197140/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	203700	97378615	2935	2935	2935	2935	784
3	20240927	203600	97378615	2935	2935	2935	2935	0
4	20240927	203500	97378615	2935	2935	2935	2935	0
5	20240927	203400	97378615	2935	2935	2935	2935	0
6	20240927	203300	97378615	2935	2935	2935	2935	0
7	20240927	203200	97378615	2935	2935	2935	2935	0
8	20240927	203100	97378615	2935	2935	2935	2935	0
9	20240927	203000	97378615	2935	2935	2935	2935	0
10	20240927	202900	97378615	2935	2935	2935	2935	0
11	20240927	202800	97378615	2935	2935	2935	2935	0
12	20240927	202700	97378615	2935	2935	2935	2935	0
13	20240927	202600	97378615	2935	2935	2935	2935	0
14	20240927	202500	97378615	2935	2935	2935	2935	0
15	20240927	202400	97378615	2935	2935	2935	2935	0
16	20240927	202300	97378615	2935	2935	2935	2935	0
17	20240927	202200	97378615	2935	2935	2935	2935	0
18	20240927	202100	97378615	2935	2935	2935	2935	0
19	20240927	202000	97378615	2935	2935	2935	2935	0
20	20240927	201900	97378615	2935	2935	2935	2935	0
21	20240927	201800	97378615	2935	2935	2935	2935	0
22	20240927	201700	97378615	2935	2935	2935	2935	0
23	20240927	201600	97378615	2935	2935	2935	2935	0
24	20240927	201500	97378615	2935	2935	2935	2935	0
25	20240927	201400	97378615	2935	2935	2935	2935	0
26	20240927	201300	97378615	2935	2935	2935	2935	0
27	20240927	201200	97378615	2935	2935	2935	2935	0
28	20240927	201100	97378615	2935	2935	2935	2935	0
29	20240927	201000	97378615	2935	2935	2935	2935	0
30	20240927	200900	97378615	2935	2935	2935	2935	0
31	20240927	200800	97378615	2935	2935	2935	2935	0
32	20240927	200700	97378615	2935	2935	2935	2935	784
33	20240927	200600	97378615	2935	2935	2935	2935	0
34	20240927	200500	97378615	2935	2935	2935	2935	0
35	20240927	200400	97378615	2935	2935	2935	2935	0
36	20240927	200300	97378615	2935	2935	2935	2935	0
37	20240927	200200	97378615	2935	2935	2935	2935	0
38	20240927	200100	97378615	2935	2935	2935	2935	0
39	20240927	200000	97378615	2935	2935	2935	2935	0
40	20240927	195900	97378615	2935	2935	2935	2935	0
41	20240927	195800	97378615	2935	2935	2935	2935	0
42	20240927	195700	97378615	2935	2935	2935	2935	0
43	20240927	195600	97378615	2935	2935	2935	2935	0
44	20240927	195500	97378615	2935	2935	2935	2935	0
45	20240927	195400	97378615	2935	2935	2935	2935	0
46	20240927	195300	97378615	2935	2935	2935	2935	0
47	20240927	195200	97378615	2935	2935	2935	2935	0
48	20240927	195100	97378615	2935	2935	2935	2935	0
49	20240927	195000	97378615	2935	2935	2935	2935	0
50	20240927	194900	97378615	2935	2935	2935	2935	0
51	20240927	194800	97378615	2935	2935	2935	2935	0
52	20240927	194700	97378615	2935	2935	2935	2935	0
53	20240927	194600	97378615	2935	2935	2935	2935	0
54	20240927	194500	97378615	2935	2935	2935	2935	0
55	20240927	194400	97378615	2935	2935	2935	2935	0
56	20240927	194300	97378615	2935	2935	2935	2935	0
57	20240927	194200	97378615	2935	2935	2935	2935	0
58	20240927	194100	97378615	2935	2935	2935	2935	0
59	20240927	194000	97378615	2935	2935	2935	2935	0
60	20240927	193900	97378615	2935	2935	2935	2935	0
61	20240927	193800	97378615	2935	2935	2935	2935	0
62	20240927	193700	97378615	2935	2935	2935	2935	784
63	20240927	193600	97378615	2935	2935	2935	2935	0
64	20240927	193500	97378615	2935	2935	2935	2935	0
65	20240927	193400	97378615	2935	2935	2935	2935	0
66	20240927	193300	97378615	2935	2935	2935	2935	0
67	20240927	193200	97378615	2935	2935	2935	2935	0
68	20240927	193100	97378615	2935	2935	2935	2935	0
69	20240927	193000	97378615	2935	2935	2935	2935	0
70	20240927	192900	97378615	2935	2935	2935	2935	0
71	20240927	192800	97378615	2935	2935	2935	2935	0
72	20240927	192700	97378615	2935	2935	2935	2935	0
73	20240927	192600	97378615	2935	2935	2935	2935	0
74	20240927	192500	97378615	2935	2935	2935	2935	0
75	20240927	192400	97378615	2935	2935	2935	2935	0
76	20240927	192300	97378615	2935	2935	2935	2935	0
77	20240927	192200	97378615	2935	2935	2935	2935	0
78	20240927	192100	97378615	2935	2935	2935	2935	0
79	20240927	192000	97378615	2935	2935	2935	2935	0
80	20240927	191900	97378615	2935	2935	2935	2935	0
81	20240927	191800	97378615	2935	2935	2935	2935	0
82	20240927	191700	97378615	2935	2935	2935	2935	0
83	20240927	191600	97378615	2935	2935	2935	2935	0
84	20240927	191500	97378615	2935	2935	2935	2935	0
85	20240927	191400	97378615	2935	2935	2935	2935	0
86	20240927	191300	97378615	2935	2935	2935	2935	0
87	20240927	191200	97378615	2935	2935	2935	2935	0
88	20240927	191100	97378615	2935	2935	2935	2935	0
89	20240927	191000	97378615	2935	2935	2935	2935	0
90	20240927	190900	97378615	2935	2935	2935	2935	0
91	20240927	190800	97378615	2935	2935	2935	2935	0
92	20240927	190700	97378615	2935	2935	2935	2935	784
93	20240927	190600	97378615	2935	2935	2935	2935	0
94	20240927	190500	97378615	2935	2935	2935	2935	0
95	20240927	190400	97378615	2935	2935	2935	2935	0
96	20240927	190300	97378615	2935	2935	2935	2935	0
97	20240927	190200	97378615	2935	2935	2935	2935	0
98	20240927	190100	97378615	2935	2935	2935	2935	0
99	20240927	190000	97378615	2935	2935	2935	2935	0
100	20240927	185900	97378615	2935	2935	2935	2935	0
101	20240927	185800	97378615	2935	2935	2935	2935	0
102	20240927	185700	97378615	2935	2935	2935	2935	0
103	20240927	185600	97378615	2935	2935	2935	2935	0
104	20240927	185500	97378615	2935	2935	2935	2935	0
105	20240927	185400	97378615	2935	2935	2935	2935	0
106	20240927	185300	97378615	2935	2935	2935	2935	0
107	20240927	185200	97378615	2935	2935	2935	2935	0
108	20240927	185100	97378615	2935	2935	2935	2935	0
109	20240927	185000	97378615	2935	2935	2935	2935	0
110	20240927	184900	97378615	2935	2935	2935	2935	0
111	20240927	184800	97378615	2935	2935	2935	2935	0
112	20240927	184700	97378615	2935	2935	2935	2935	0
113	20240927	184600	97378615	2935	2935	2935	2935	0
114	20240927	184500	97378615	2935	2935	2935	2935	0
115	20240927	184400	97378615	2935	2935	2935	2935	0
116	20240927	184300	97378615	2935	2935	2935	2935	0
117	20240927	184200	97378615	2935	2935	2935	2935	0
118	20240927	184100	97378615	2935	2935	2935	2935	0
119	20240927	184000	97378615	2935	2935	2935	2935	0
120	20240927	183900	97378615	2935	2935	2935	2935	0
121	20240927	183800	97378615	2935	2935	2935	2935	0
122	20240927	183700	97378615	2935	2935	2935	2935	784
123	20240927	183600	97378615	2935	2935	2935	2935	0
124	20240927	183500	97378615	2935	2935	2935	2935	0
125	20240927	183400	97378615	2935	2935	2935	2935	0
126	20240927	183300	97378615	2935	2935	2935	2935	0
127	20240927	183200	97378615	2935	2935	2935	2935	0
128	20240927	183100	97378615	2935	2935	2935	2935	0
129	20240927	183000	97378615	2935	2935	2935	2935	0
130	20240927	182900	97378615	2935	2935	2935	2935	0
131	20240927	182800	97378615	2935	2935	2935	2935	0
132	20240927	182700	97378615	2935	2935	2935	2935	0
133	20240927	182600	97378615	2935	2935	2935	2935	0
134	20240927	182500	97378615	2935	2935	2935	2935	0
135	20240927	182400	97378615	2935	2935	2935	2935	0
136	20240927	182300	97378615	2935	2935	2935	2935	0
137	20240927	182200	97378615	2935	2935	2935	2935	0
138	20240927	182100	97378615	2935	2935	2935	2935	0
139	20240927	182000	97378615	2935	2935	2935	2935	0
140	20240927	181900	97378615	2935	2935	2935	2935	0
141	20240927	181800	97378615	2935	2935	2935	2935	0
142	20240927	181700	97378615	2935	2935	2935	2935	0
143	20240927	181600	97378615	2935	2935	2935	2935	0
144	20240927	181500	97378615	2935	2935	2935	2935	0
145	20240927	181400	97378615	2935	2935	2935	2935	0
146	20240927	181300	97378615	2935	2935	2935	2935	0
147	20240927	181200	97378615	2935	2935	2935	2935	0
148	20240927	181100	97378615	2935	2935	2935	2935	0
149	20240927	181000	97378615	2935	2935	2935	2935	0
150	20240927	180900	97378615	2935	2935	2935	2935	0
151	20240927	180800	97378615	2935	2935	2935	2935	0
152	20240927	180700	97378615	2935	2935	2935	2935	784
153	20240927	180600	97378615	2935	2935	2935	2935	0
154	20240927	180500	97378615	2935	2935	2935	2935	0
155	20240927	180400	97378615	2935	2935	2935	2935	0
156	20240927	180300	97378615	2935	2935	2935	2935	0
157	20240927	180200	97378615	2935	2935	2935	2935	0
158	20240927	180100	97378615	2935	2935	2935	2935	0
159	20240927	180000	97378615	2935	2935	2935	2935	0
160	20240927	175900	97378615	2935	2935	2935	2935	0
161	20240927	175800	97378615	2935	2935	2935	2935	0
162	20240927	175700	97378615	2935	2935	2935	2935	0
163	20240927	175600	97378615	2935	2935	2935	2935	0
164	20240927	175500	97378615	2935	2935	2935	2935	0
165	20240927	175400	97378615	2935	2935	2935	2935	0
166	20240927	175300	97378615	2935	2935	2935	2935	0
167	20240927	175200	97378615	2935	2935	2935	2935	0
168	20240927	175100	97378615	2935	2935	2935	2935	0
169	20240927	175000	97378615	2935	2935	2935	2935	0
170	20240927	174900	97378615	2935	2935	2935	2935	0
171	20240927	174800	97378615	2935	2935	2935	2935	0
172	20240927	174700	97378615	2935	2935	2935	2935	0
173	20240927	174600	97378615	2935	2935	2935	2935	0
174	20240927	174500	97378615	2935	2935	2935	2935	0
175	20240927	174400	97378615	2935	2935	2935	2935	0
176	20240927	174300	97378615	2935	2935	2935	2935	0
177	20240927	174200	97378615	2935	2935	2935	2935	0
178	20240927	174100	97378615	2935	2935	2935	2935	0
179	20240927	174000	97378615	2935	2935	2935	2935	0
180	20240927	173900	97378615	2935	2935	2935	2935	0
181	20240927	173800	97378615	2935	2935	2935	2935	0
182	20240927	173700	97378615	2935	2935	2935	2935	784
183	20240927	173600	97378615	2935	2935	2935	2935	0
184	20240927	173500	97378615	2935	2935	2935	2935	0
185	20240927	173400	97378615	2935	2935	2935	2935	0
186	20240927	173300	97378615	2935	2935	2935	2935	0
187	20240927	173200	97378615	2935	2935	2935	2935	0
188	20240927	173100	97378615	2935	2935	2935	2935	0
189	20240927	173000	97378615	2935	2935	2935	2935	0
190	20240927	172900	97378615	2935	2935	2935	2935	0
191	20240927	172800	97378615	2935	2935	2935	2935	0
192	20240927	172700	97378615	2935	2935	2935	2935	0
193	20240927	172600	97378615	2935	2935	2935	2935	0
194	20240927	172500	97378615	2935	2935	2935	2935	0
195	20240927	172400	97378615	2935	2935	2935	2935	0
196	20240927	172300	97378615	2935	2935	2935	2935	0
197	20240927	172200	97378615	2935	2935	2935	2935	0
198	20240927	172100	97378615	2935	2935	2935	2935	0
199	20240927	172000	97378615	2935	2935	2935	2935	0
200	20240927	171900	97378615	2935	2935	2935	2935	0
201	20240927	171800	97378615	2935	2935	2935	2935	0
202	20240927	171700	97378615	2935	2935	2935	2935	0
203	20240927	171600	97378615	2935	2935	2935	2935	0
204	20240927	171500	97378615	2935	2935	2935	2935	0
205	20240927	171400	97378615	2935	2935	2935	2935	0
206	20240927	171300	97378615	2935	2935	2935	2935	0
207	20240927	171200	97378615	2935	2935	2935	2935	0
208	20240927	171100	97378615	2935	2935	2935	2935	0
209	20240927	171000	97378615	2935	2935	2935	2935	0
210	20240927	170900	97378615	2935	2935	2935	2935	0
211	20240927	170800	97378615	2935	2935	2935	2935	0
212	20240927	170700	97378615	2935	2935	2935	2935	784
213	20240927	170600	97378615	2935	2935	2935	2935	0
214	20240927	170500	97378615	2935	2935	2935	2935	0
215	20240927	170400	97378615	2935	2935	2935	2935	0
216	20240927	170300	97378615	2935	2935	2935	2935	0
217	20240927	170200	97378615	2935	2935	2935	2935	0
218	20240927	170100	97378615	2935	2935	2935	2935	0
219	20240927	170000	97378615	2935	2935	2935	2935	0
220	20240927	165900	97378615	2935	2935	2935	2935	0
221	20240927	165800	97378615	2935	2935	2935	2935	0
222	20240927	165700	97378615	2935	2935	2935	2935	0
223	20240927	165600	97378615	2935	2935	2935	2935	0
224	20240927	165500	97378615	2935	2935	2935	2935	0
225	20240927	165400	97378615	2935	2935	2935	2935	0
226	20240927	165300	97378615	2935	2935	2935	2935	0
227	20240927	165200	97378615	2935	2935	2935	2935	0
228	20240927	165100	97378615	2935	2935	2935	2935	0
229	20240927	165000	97378615	2935	2935	2935	2935	0
230	20240927	164900	97378615	2935	2935	2935	2935	0
231	20240927	164800	97378615	2935	2935	2935	2935	0
232	20240927	164700	97378615	2935	2935	2935	2935	0
233	20240927	164600	97378615	2935	2935	2935	2935	0
234	20240927	164500	97378615	2935	2935	2935	2935	0
235	20240927	164400	97378615	2935	2935	2935	2935	0
236	20240927	164300	97378615	2935	2935	2935	2935	0
237	20240927	164200	97378615	2935	2935	2935	2935	0
238	20240927	164100	97378615	2935	2935	2935	2935	0
239	20240927	164000	97378615	2935	2935	2935	2935	0
240	20240927	163900	97378615	2935	2935	2935	2935	0
241	20240927	163800	97378615	2935	2935	2935	2935	0
242	20240927	163700	97378615	2935	2935	2935	2935	784
243	20240927	163600	97378615	2935	2935	2935	2935	0
244	20240927	163500	97378615	2935	2935	2935	2935	0
245	20240927	163400	97378615	2935	2935	2935	2935	0
246	20240927	163300	97378615	2935	2935	2935	2935	0
247	20240927	163200	97378615	2935	2935	2935	2935	0
248	20240927	163100	97378615	2935	2935	2935	2935	0
249	20240927	163000	97378615	2935	2935	2935	2935	0
250	20240927	162900	97378615	2935	2935	2935	2935	0
251	20240927	162800	97378615	2935	2935	2935	2935	0
252	20240927	162700	97378615	2935	2935	2935	2935	0
253	20240927	162600	97378615	2935	2935	2935	2935	0
254	20240927	162500	97378615	2935	2935	2935	2935	0
255	20240927	162400	97378615	2935	2935	2935	2935	0
256	20240927	162300	97378615	2935	2935	2935	2935	0
257	20240927	162200	97378615	2935	2935	2935	2935	0
258	20240927	162100	97378615	2935	2935	2935	2935	0
259	20240927	162000	97378615	2935	2935	2935	2935	0
260	20240927	161900	97378615	2935	2935	2935	2935	0
261	20240927	161800	97378615	2935	2935	2935	2935	0
262	20240927	161700	97378615	2935	2935	2935	2935	0
263	20240927	161600	97378615	2935	2935	2935	2935	0
264	20240927	161500	97378615	2935	2935	2935	2935	0
265	20240927	161400	97378615	2935	2935	2935	2935	0
266	20240927	161300	97378615	2935	2935	2935	2935	0
267	20240927	161200	97378615	2935	2935	2935	2935	0
268	20240927	161100	97378615	2935	2935	2935	2935	0
269	20240927	161000	97378615	2935	2935	2935	2935	0
270	20240927	160900	97378615	2935	2935	2935	2935	0
271	20240927	160800	97378615	2935	2935	2935	2935	0
272	20240927	160700	97378615	2935	2935	2935	2935	784
273	20240927	160600	97378615	2935	2935	2935	2935	0
274	20240927	160500	97378615	2935	2935	2935	2935	0
275	20240927	160400	97378615	2935	2935	2935	2935	0
276	20240927	160300	97378615	2935	2935	2935	2935	0
277	20240927	160200	97378615	2935	2935	2935	2935	0
278	20240927	160100	97378615	2935	2935	2935	2935	0
279	20240927	160000	97378615	2935	2935	2935	2935	0
280	20240927	155900	97378615	2935	2935	2935	2935	0
281	20240927	155800	97378615	2935	2935	2935	2935	0
282	20240927	155700	97378615	2935	2935	2935	2935	0
283	20240927	155600	97378615	2935	2935	2935	2935	0
284	20240927	155500	97378615	2935	2935	2935	2935	0
285	20240927	155400	97378615	2935	2935	2935	2935	0
286	20240927	155300	97378615	2935	2935	2935	2935	0
287	20240927	155200	97378615	2935	2935	2935	2935	0
288	20240927	155100	97378615	2935	2935	2935	2935	0
289	20240927	155000	97378615	2935	2935	2935	2935	0
290	20240927	154900	97378615	2935	2935	2935	2935	0
291	20240927	154800	97378615	2935	2935	2935	2935	0
292	20240927	154700	97378615	2935	2935	2935	2935	0
293	20240927	154600	97378615	2935	2935	2935	2935	0
294	20240927	154500	97378615	2935	2935	2935	2935	0
295	20240927	154400	97378615	2935	2935	2935	2935	0
296	20240927	154300	97378615	2935	2935	2935	2935	0
297	20240927	154200	97378615	2935	2935	2935	2935	0
298	20240927	154100	97378615	2935	2935	2935	2935	0
299	20240927	154000	97378615	2935	2935	2935	2935	0
300	20240927	153900	97378615	2935	2935	2935	2935	0
301	20240927	153800	97378615	2935	2935	2935	2935	0
302	20240927	153700	97378615	2935	2935	2935	2935	784
303	20240927	153600	97378615	2935	2935	2935	2935	0
304	20240927	153500	97378615	2935	2935	2935	2935	0
305	20240927	153400	97378615	2935	2935	2935	2935	0
306	20240927	153300	97378615	2935	2935	2935	2935	0
307	20240927	153200	97378615	2935	2935	2935	2935	0
308	20240927	153100	97378615	2935	2935	2935	2935	0
309	20240927	153000	97378615	2935	2935	2935	2935	784
310	20240927	152900	95077575	2940	2940	2940	2940	0
311	20240927	152800	95077575	2940	2940	2940	2940	0
312	20240927	152700	95077575	2940	2940	2940	2940	0
313	20240927	152600	95077575	2940	2940	2940	2940	0
314	20240927	152500	95077575	2940	2940	2940	2940	0
315	20240927	152400	95077575	2940	2940	2940	2940	0
316	20240927	152300	95077575	2940	2940	2940	2940	0
317	20240927	152200	95077575	2940	2940	2940	2940	0
318	20240927	152100	95077575	2940	2940	2940	2940	0
319	20240927	152000	95077575	2940	2940	2940	2940	0
320	20240927	151900	95077575	2940	2945	2965	2935	2010
321	20240927	151800	89170880	2965	2965	2965	2965	0
322	20240927	151700	89170880	2965	2965	2965	2965	0
323	20240927	151600	89170880	2965	2965	2965	2965	0
324	20240927	151500	89170880	2965	2965	2965	2965	1
325	20240927	151400	89167915	2945	2945	2945	2945	157
326	20240927	151300	88705550	2945	2945	2945	2945	0
327	20240927	151200	88705550	2945	2945	2945	2945	0
328	20240927	151100	88705550	2945	2945	2950	2945	160
329	20240927	151000	88234140	2950	2950	2950	2950	0
330	20240927	150900	88234140	2950	2950	2950	2950	0
331	20240927	150800	88234140	2950	2950	2950	2950	0
332	20240927	150700	88234140	2950	2950	2950	2950	0
333	20240927	150600	88234140	2950	2950	2950	2950	100
334	20240927	150500	87939140	2950	2950	2950	2950	0
335	20240927	150400	87939140	2950	2950	2950	2950	0
336	20240927	150300	87939140	2950	2950	2950	2950	0
337	20240927	150200	87939140	2950	2950	2950	2950	16
338	20240927	150100	87891940	2965	2965	2965	2965	0
339	20240927	150000	87891940	2965	2965	2965	2965	1
340	20240927	145900	87888975	2945	2945	2945	2945	0
341	20240927	145800	87888975	2945	2945	2945	2945	0
342	20240927	145700	87888975	2945	2945	2945	2945	1100
343	20240927	145600	84649475	2945	2945	2945	2945	100
344	20240927	145500	84354975	2970	2965	2970	2965	2
345	20240927	145400	84349040	2945	2945	2945	2945	0
346	20240927	145300	84349040	2945	2945	2945	2945	137
347	20240927	145200	83945575	2970	2970	2970	2970	0
348	20240927	145100	83945575	2970	2970	2970	2970	0
349	20240927	145000	83945575	2970	2970	2970	2970	0
350	20240927	144900	83945575	2970	2970	2970	2970	0
351	20240927	144800	83945575	2970	2970	2970	2970	0
352	20240927	144700	83945575	2970	2970	2970	2970	1
353	20240927	144600	83942605	2945	2945	2945	2945	0
354	20240927	144500	83942605	2945	2945	2945	2945	115
355	20240927	144400	83603930	2970	2970	2970	2970	0
356	20240927	144300	83603930	2970	2970	2970	2970	0
357	20240927	144200	83603930	2970	2970	2970	2970	0
358	20240927	144100	83603930	2970	2970	2970	2970	0
359	20240927	144000	83603930	2970	2970	2970	2970	0
360	20240927	143900	83603930	2970	2970	2970	2970	0
361	20240927	143800	83603930	2970	2970	2970	2970	2
362	20240927	143700	83597990	2945	2950	2950	2945	1310
363	20240927	143600	79735435	2950	2950	2950	2950	0
364	20240927	143500	79735435	2950	2950	2950	2950	0
365	20240927	143400	79735435	2950	2950	2950	2950	0
366	20240927	143300	79735435	2950	2950	2950	2950	0
367	20240927	143200	79735435	2950	2950	2950	2950	0
368	20240927	143100	79735435	2950	2950	2950	2950	430
369	20240927	143000	78466935	2950	2950	2950	2950	0
370	20240927	142900	78466935	2950	2950	2950	2950	0
371	20240927	142800	78466935	2950	2950	2950	2950	0
372	20240927	142700	78466935	2950	2965	2965	2950	1023
373	20240927	142600	75446035	2975	2975	2975	2975	0
374	20240927	142500	75446035	2975	2975	2975	2975	0
375	20240927	142400	75446035	2975	2975	2975	2975	0
376	20240927	142300	75446035	2975	2975	2975	2975	0
377	20240927	142200	75446035	2975	2975	2975	2975	50
378	20240927	142100	75297285	2975	2975	2975	2975	20
379	20240927	142000	75237785	2970	2970	2970	2970	1643
380	20240927	141900	70358075	2975	2975	2975	2975	0
381	20240927	141800	70358075	2975	2975	2975	2975	36
382	20240927	141700	70250975	2975	2985	2985	2975	99
383	20240927	141600	69956300	2980	2980	2980	2980	0
384	20240927	141500	69956300	2980	2980	2980	2980	0
385	20240927	141400	69956300	2980	2980	2980	2980	0
386	20240927	141300	69956300	2980	2980	2980	2980	0
387	20240927	141200	69956300	2980	2980	2980	2980	0
388	20240927	141100	69956300	2980	2980	2980	2980	1424
389	20240927	141000	65712780	2990	2990	2990	2990	1
390	20240927	140900	65709790	2980	2980	2980	2980	56
391	20240927	140800	65542910	2980	2980	2980	2980	0
392	20240927	140700	65542910	2980	2980	2980	2980	50
393	20240927	140600	65393910	2990	2990	2990	2990	1
394	20240927	140500	65390920	2985	2985	2985	2985	2
395	20240927	140400	65384950	2995	2995	2995	2995	0
396	20240927	140300	65384950	2995	2995	2995	2995	9
397	20240927	140200	65357995	2995	2995	2995	2995	0
398	20240927	140100	65357995	2995	2995	2995	2995	0
399	20240927	140000	65357995	2995	2995	2995	2995	1
400	20240927	135900	65355000	2980	2985	2985	2980	340
401	20240927	135800	64341275	2990	2990	2990	2990	0
402	20240927	135700	64341275	2990	2990	2990	2990	1110
403	20240927	135600	61022375	2995	2995	2995	2995	0
404	20240927	135500	61022375	2995	2995	2995	2995	0
405	20240927	135400	61022375	2995	2995	2995	2995	1345
406	20240927	135300	56994100	2995	3000	3000	2995	32
407	20240927	135200	56898225	3000	2995	3000	2995	1247
408	20240927	135100	53157325	3000	3000	3000	3000	0
409	20240927	135000	53157325	3000	3000	3000	3000	0
410	20240927	134900	53157325	3000	3000	3000	3000	2
411	20240927	134800	53151325	3000	3000	3000	3000	0
412	20240927	134700	53151325	3000	3000	3000	3000	3
413	20240927	134600	53142325	2995	2995	2995	2995	86
414	20240927	134500	52884755	3000	3000	3000	3000	2
415	20240927	134400	52878755	2995	2995	2995	2995	499
416	20240927	134300	51384250	2995	2995	2995	2995	0
417	20240927	134200	51384250	2995	2995	2995	2995	109
418	20240927	134100	51057795	2985	2985	2985	2985	0
419	20240927	134000	51057795	2985	2985	2985	2985	0
420	20240927	133900	51057795	2985	2985	2985	2985	0
421	20240927	133800	51057795	2985	2985	2985	2985	0
422	20240927	133700	51057795	2985	2985	2985	2985	0
423	20240927	133600	51057795	2985	2985	2985	2985	0
424	20240927	133500	51057795	2985	2985	2985	2985	0
425	20240927	133400	51057795	2985	2985	2985	2985	1
426	20240927	133300	51054810	2990	2990	2990	2990	0
427	20240927	133200	51054810	2990	2990	2990	2990	0
428	20240927	133100	51054810	2990	2990	2990	2990	252
429	20240927	133000	50301330	2990	2990	2990	2990	1016
430	20240927	132900	47263490	2990	2985	2990	2985	145
431	20240927	132800	46830630	2980	2980	2980	2980	0
432	20240927	132700	46830630	2980	2980	2980	2980	257
433	20240927	132600	46064770	2980	2980	2980	2980	255
434	20240927	132500	45304870	2975	2970	2975	2970	6
435	20240927	132400	45287045	2975	2975	2975	2975	0
436	20240927	132300	45287045	2975	2975	2975	2975	0
437	20240927	132200	45287045	2975	2975	2975	2975	0
438	20240927	132100	45287045	2975	2980	2980	2975	7
439	20240927	132000	45266200	2980	2980	2980	2980	0
440	20240927	131900	45266200	2980	2980	2980	2980	0
441	20240927	131800	45266200	2980	2980	2980	2980	0
442	20240927	131700	45266200	2980	2980	2980	2980	0
443	20240927	131600	45266200	2980	2975	2980	2975	515
444	20240927	131500	43731505	2975	2975	2975	2975	5
445	20240927	131400	43716630	2970	2970	2970	2970	0
446	20240927	131300	43716630	2970	2970	2970	2970	2
447	20240927	131200	43710690	2970	2970	2970	2970	0
448	20240927	131100	43710690	2970	2970	2970	2970	0
449	20240927	131000	43710690	2970	2970	2970	2970	27
450	20240927	130900	43630500	2970	2970	2970	2970	248
451	20240927	130800	42893940	2970	2970	2970	2970	0
452	20240927	130700	42893940	2970	2970	2970	2970	0
453	20240927	130600	42893940	2970	2970	2970	2970	15
454	20240927	130500	42849390	2965	2965	2965	2965	0
455	20240927	130400	42849390	2965	2965	2965	2965	0
456	20240927	130300	42849390	2965	2965	2965	2965	0
457	20240927	130200	42849390	2965	2965	2965	2965	15
458	20240927	130100	42804915	2945	2945	2945	2945	0
459	20240927	130000	42804915	2945	2945	2945	2945	0
460	20240927	125900	42804915	2945	2945	2945	2945	0
461	20240927	125800	42804915	2945	2945	2945	2945	0
462	20240927	125700	42804915	2945	2945	2945	2945	50
463	20240927	125600	42657665	2945	2945	2945	2945	0
464	20240927	125500	42657665	2945	2945	2945	2945	1
465	20240927	125400	42654720	2960	2960	2960	2960	0
466	20240927	125300	42654720	2960	2960	2960	2960	0
467	20240927	125200	42654720	2960	2960	2960	2960	0
468	20240927	125100	42654720	2960	2960	2960	2960	0
469	20240927	125000	42654720	2960	2960	2960	2960	0
470	20240927	124900	42654720	2960	2960	2960	2960	0
471	20240927	124800	42654720	2960	2960	2960	2960	0
472	20240927	124700	42654720	2960	2960	2960	2960	20
473	20240927	124600	42595520	2965	2965	2965	2965	0
474	20240927	124500	42595520	2965	2965	2965	2965	0
475	20240927	124400	42595520	2965	2965	2965	2965	10
476	20240927	124300	42565870	2965	2965	2965	2965	0
477	20240927	124200	42565870	2965	2965	2965	2965	0
478	20240927	124100	42565870	2965	2965	2965	2965	0
479	20240927	124000	42565870	2965	2965	2965	2965	0
480	20240927	123900	42565870	2965	2965	2965	2965	0
481	20240927	123800	42565870	2965	2965	2965	2965	0
482	20240927	123700	42565870	2965	2965	2965	2965	0
483	20240927	123600	42565870	2965	2965	2965	2965	0
484	20240927	123500	42565870	2965	2965	2965	2965	0
485	20240927	123400	42565870	2965	2965	2965	2965	4
486	20240927	123300	42554010	2970	2970	2970	2970	0
487	20240927	123200	42554010	2970	2955	2970	2955	52
488	20240927	123100	42399790	2945	2945	2945	2945	186
489	20240927	123000	41852020	2950	2950	2950	2950	7
490	20240927	122900	41831370	2955	2955	2955	2955	0
491	20240927	122800	41831370	2955	2955	2955	2955	0
492	20240927	122700	41831370	2955	2955	2955	2955	3
493	20240927	122600	41822505	2955	2955	2955	2955	0
494	20240927	122500	41822505	2955	2955	2955	2955	13
495	20240927	122400	41784090	2960	2960	2960	2960	8
496	20240927	122300	41760410	2960	2960	2960	2960	0
497	20240927	122200	41760410	2960	2960	2960	2960	5
498	20240927	122100	41745610	2960	2960	2960	2960	0
499	20240927	122000	41745610	2960	2960	2960	2960	0
500	20240927	121900	41745610	2960	2960	2960	2960	5
501	20240927	121800	41730810	2960	2960	2960	2960	0
502	20240927	121700	41730810	2960	2960	2960	2960	0
503	20240927	121600	41730810	2960	2960	2960	2960	10
504	20240927	121500	41701210	2960	2960	2960	2960	10
505	20240927	121400	41671610	2960	2960	2960	2960	10
506	20240927	121300	41642010	2960	2960	2960	2960	15
507	20240927	121200	41597610	2960	2960	2960	2960	18
508	20240927	121100	41544330	2960	2960	2960	2960	0
509	20240927	121000	41544330	2960	2960	2960	2960	2
510	20240927	120900	41538410	2965	2965	2965	2965	0
511	20240927	120800	41538410	2965	2965	2965	2965	0
512	20240927	120700	41538410	2965	2965	2965	2965	0
513	20240927	120600	41538410	2965	2965	2965	2965	0
514	20240927	120500	41538410	2965	2965	2965	2965	0
515	20240927	120400	41538410	2965	2965	2965	2965	0
516	20240927	120300	41538410	2965	2965	2965	2965	0
517	20240927	120200	41538410	2965	2965	2965	2965	0
518	20240927	120100	41538410	2965	2965	2965	2965	0
519	20240927	120000	41538410	2965	2965	2965	2965	0
520	20240927	115900	41538410	2965	2965	2965	2965	0
521	20240927	115800	41538410	2965	2965	2965	2965	0
522	20240927	115700	41538410	2965	2965	2965	2965	0
523	20240927	115600	41538410	2965	2965	2965	2965	0
524	20240927	115500	41538410	2965	2965	2965	2965	0
525	20240927	115400	41538410	2965	2965	2965	2965	0
526	20240927	115300	41538410	2965	2965	2965	2965	0
527	20240927	115200	41538410	2965	2965	2965	2965	226
528	20240927	115100	40868320	2965	2965	2965	2965	0
529	20240927	115000	40868320	2965	2965	2965	2965	0
530	20240927	114900	40868320	2965	2965	2965	2965	0
531	20240927	114800	40868320	2965	2965	2965	2965	46
532	20240927	114700	40731930	2965	2965	2965	2965	0
533	20240927	114600	40731930	2965	2965	2965	2965	16
534	20240927	114500	40684490	2965	2965	2965	2965	0
535	20240927	114400	40684490	2965	2965	2965	2965	0
536	20240927	114300	40684490	2965	2965	2965	2965	0
537	20240927	114200	40684490	2965	2965	2965	2965	18
538	20240927	114100	40631120	2975	2975	2975	2975	0
539	20240927	114000	40631120	2975	2975	2975	2975	0
540	20240927	113900	40631120	2975	2975	2975	2975	0
541	20240927	113800	40631120	2975	2975	2975	2975	0
542	20240927	113700	40631120	2975	2975	2975	2975	0
543	20240927	113600	40631120	2975	2975	2975	2975	0
544	20240927	113500	40631120	2975	2975	2975	2975	0
545	20240927	113400	40631120	2975	2975	2975	2975	0
546	20240927	113300	40631120	2975	2975	2975	2975	0
547	20240927	113200	40631120	2975	2975	2975	2975	0
548	20240927	113100	40631120	2975	2975	2975	2975	0
549	20240927	113000	40631120	2975	2975	2975	2975	1
550	20240927	112900	40628145	2975	2975	2975	2975	0
551	20240927	112800	40628145	2975	2975	2975	2975	0
552	20240927	112700	40628145	2975	2965	2975	2965	6
553	20240927	112600	40610345	2975	2975	2975	2975	0
554	20240927	112500	40610345	2975	2975	2975	2975	0
555	20240927	112400	40610345	2975	2975	2975	2975	3
556	20240927	112300	40601420	2975	2965	2975	2965	4
557	20240927	112200	40589550	2980	2980	2980	2980	0
558	20240927	112100	40589550	2980	2980	2980	2980	0
559	20240927	112000	40589550	2980	2980	2980	2980	0
560	20240927	111900	40589550	2980	2980	2980	2980	1
561	20240927	111800	40586570	2965	2965	2965	2965	0
562	20240927	111700	40586570	2965	2970	2970	2965	183
563	20240927	111600	40043085	2970	2970	2970	2970	508
564	20240927	111500	38534325	2980	2980	2980	2980	0
565	20240927	111400	38534325	2980	2980	2980	2980	0
566	20240927	111300	38534325	2980	2980	2980	2980	0
567	20240927	111200	38534325	2980	2980	2980	2980	0
568	20240927	111100	38534325	2980	2980	2980	2980	0
569	20240927	111000	38534325	2980	2980	2980	2980	2
570	20240927	110900	38528365	2980	2980	2980	2980	49
571	20240927	110800	38382345	2980	2980	2980	2980	5
572	20240927	110700	38367445	2970	2970	2970	2970	25
573	20240927	110600	38293195	2970	2970	2970	2970	0
574	20240927	110500	38293195	2970	2970	2970	2970	0
575	20240927	110400	38293195	2970	2970	2970	2970	0
576	20240927	110300	38293195	2970	2970	2970	2970	16
577	20240927	110200	38245675	2975	2975	2975	2975	10
578	20240927	110100	38215925	2980	2980	2980	2980	0
579	20240927	110000	38215925	2980	2980	2980	2980	0
580	20240927	105900	38215925	2980	2980	2980	2980	0
581	20240927	105800	38215925	2980	2980	2980	2980	0
582	20240927	105700	38215925	2980	2980	2980	2980	0
583	20240927	105600	38215925	2980	2980	2980	2980	0
584	20240927	105500	38215925	2980	2980	2980	2980	0
585	20240927	105400	38215925	2980	2980	2980	2980	0
586	20240927	105300	38215925	2980	2980	2980	2980	0
587	20240927	105200	38215925	2980	2980	2980	2980	0
588	20240927	105100	38215925	2980	2980	2980	2980	0
589	20240927	105000	38215925	2980	2980	2980	2980	0
590	20240927	104900	38215925	2980	2980	2980	2980	0
591	20240927	104800	38215925	2980	2980	2980	2980	2
592	20240927	104700	38209965	2980	2980	2980	2980	4
593	20240927	104600	38198045	2980	2980	2980	2980	0
594	20240927	104500	38198045	2980	2980	2980	2980	0
595	20240927	104400	38198045	2980	2980	2980	2980	16
596	20240927	104300	38150365	2980	2965	2980	2965	544
597	20240927	104200	36529755	2965	2970	2970	2965	41
598	20240927	104100	36408185	2970	2970	2970	2970	0
599	20240927	104000	36408185	2970	2975	2975	2970	417
600	20240927	103900	35169515	2975	2975	2975	2975	74
601	20240927	103800	34949365	2975	2975	2975	2975	1
602	20240927	103700	34946390	2975	2975	2975	2975	25
603	20240927	103600	34872015	2970	2970	2970	2970	4
604	20240927	103500	34860135	2975	2975	2975	2975	0
605	20240927	103400	34860135	2975	2975	2975	2975	6
606	20240927	103300	34842285	2975	2975	2975	2975	194
607	20240927	103200	34265135	2975	2980	2980	2975	137
608	20240927	103100	33856935	2980	2990	2990	2975	134
609	20240927	103000	33457780	2980	2980	2980	2980	42
610	20240927	102900	33332620	2980	2980	2980	2980	198
611	20240927	102800	32742580	2980	2980	2980	2980	0
612	20240927	102700	32742580	2980	2980	2980	2980	13
613	20240927	102600	32703840	2980	2980	2980	2980	0
614	20240927	102500	32703840	2980	2980	2980	2980	0
615	20240927	102400	32703840	2980	2980	2980	2980	13
616	20240927	102300	32665100	2980	2980	2980	2980	0
617	20240927	102200	32665100	2980	2980	2980	2980	1
618	20240927	102100	32662120	2980	2980	2980	2980	20
619	20240927	102000	32602520	2980	2980	2980	2980	0
620	20240927	101900	32602520	2980	2980	2980	2980	332
621	20240927	101800	31613160	2985	2980	2985	2980	1043
622	20240927	101700	28505015	2980	2970	2980	2970	212
623	20240927	101600	27873950	2970	2970	2970	2970	106
624	20240927	101500	27559130	2970	2970	2970	2970	0
625	20240927	101400	27559130	2970	2970	2970	2970	0
626	20240927	101300	27559130	2970	2970	2970	2970	0
627	20240927	101200	27559130	2970	2970	2970	2970	0
628	20240927	101100	27559130	2970	2970	2970	2970	0
629	20240927	101000	27559130	2970	2970	2970	2970	0
630	20240927	100900	27559130	2970	2970	2970	2970	0
631	20240927	100800	27559130	2970	2965	2970	2965	20
632	20240927	100700	27499810	2965	2960	2965	2960	4
633	20240927	100600	27487955	2965	2965	2965	2965	0
634	20240927	100500	27487955	2965	2955	2965	2955	510
635	20240927	100400	25977815	2960	2960	2960	2960	0
636	20240927	100300	25977815	2960	2960	2960	2960	0
637	20240927	100200	25977815	2960	2960	2960	2960	0
638	20240927	100100	25977815	2960	2960	2960	2960	0
639	20240927	100000	25977815	2960	2960	2960	2960	0
640	20240927	095900	25977815	2960	2960	2960	2960	0
641	20240927	095800	25977815	2960	2960	2960	2960	642
642	20240927	095700	24077495	2960	2960	2960	2960	134
643	20240927	095600	23680855	2960	2960	2960	2960	0
644	20240927	095500	23680855	2960	2960	2960	2960	0
645	20240927	095400	23680855	2960	2960	2960	2960	100
646	20240927	095300	23384855	2960	2960	2960	2960	0
647	20240927	095200	23384855	2960	2960	2960	2960	0
648	20240927	095100	23384855	2960	2955	2960	2955	1125
649	20240927	095000	20054860	2940	2955	2955	2940	1001
650	20240927	094900	17111905	2955	2955	2955	2955	0
651	20240927	094800	17111905	2955	2955	2955	2955	0
652	20240927	094700	17111905	2955	2955	2955	2955	0
653	20240927	094600	17111905	2955	2955	2955	2955	68
654	20240927	094500	16910965	2945	2945	2945	2945	0
655	20240927	094400	16910965	2945	2945	2945	2945	50
656	20240927	094300	16763715	2955	2955	2955	2945	51
657	20240927	094200	16613180	2960	2960	2960	2960	0
658	20240927	094100	16613180	2960	2955	2960	2955	6
659	20240927	094000	16595445	2960	2960	2960	2960	0
660	20240927	093900	16595445	2960	2960	2960	2960	30
661	20240927	093800	16506645	2960	2960	2960	2960	0
662	20240927	093700	16506645	2960	2960	2960	2960	10
663	20240927	093600	16477045	2960	2960	2960	2960	0
664	20240927	093500	16477045	2960	2960	2960	2960	0
665	20240927	093400	16477045	2960	2960	2960	2960	0
666	20240927	093300	16477045	2960	2960	2960	2960	0
667	20240927	093200	16477045	2960	2960	2960	2960	1
668	20240927	093100	16474085	2960	2960	2960	2960	105
669	20240927	093000	16163285	2960	2960	2960	2960	0
670	20240927	092900	16163285	2960	2960	2960	2960	0
671	20240927	092800	16163285	2960	2960	2960	2960	0
672	20240927	092700	16163285	2960	2960	2960	2960	0
673	20240927	092600	16163285	2960	2960	2960	2960	0
674	20240927	092500	16163285	2960	2960	2960	2960	12
675	20240927	092400	16127765	2975	2975	2975	2975	11
676	20240927	092300	16095040	2980	2970	2980	2970	967
677	20240927	092200	13216490	2970	2970	2970	2970	100
678	20240927	092100	12919490	2960	2955	2965	2955	922
679	20240927	092000	10192505	2950	2945	2950	2945	580
680	20240927	091900	8481545	2945	2945	2945	2945	30
681	20240927	091800	8393195	2945	2945	2945	2945	0
682	20240927	091700	8393195	2945	2945	2945	2945	1
683	20240927	091600	8390250	2945	2945	2945	2945	101
684	20240927	091500	8092805	2945	2945	2945	2945	0
685	20240927	091400	8092805	2945	2940	2945	2940	126
686	20240927	091300	7722145	2935	2935	2935	2935	156
687	20240927	091200	7264285	2930	2930	2930	2930	2
688	20240927	091100	7258425	2940	2925	2940	2925	1046
689	20240927	091000	4198860	2935	2935	2935	2935	0
690	20240927	090900	4198860	2935	2935	2935	2935	3
691	20240927	090800	4190055	2935	2930	2935	2930	176
692	20240927	090700	3674180	2930	2915	2930	2915	21
693	20240927	090600	3612800	2915	2920	2920	2915	145
694	20240927	090500	3189630	2925	2925	2925	2925	0
695	20240927	090400	3189630	2925	2925	2925	2925	68
696	20240927	090300	2990730	2925	2925	2925	2925	0
697	20240927	090200	2990730	2925	2925	2925	2925	0
698	20240927	090100	2990730	2925	2925	2925	2925	130
699	20240927	090000	2610480	2920	2920	2920	2920	894