KissMeData/347770/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212100	41064750	2660	2660	2660	2660	1043
3	20240927	212000	41064750	2660	2660	2660	2660	0
4	20240927	211900	41064750	2660	2660	2660	2660	0
5	20240927	211800	41064750	2660	2660	2660	2660	0
6	20240927	211700	41064750	2660	2660	2660	2660	0
7	20240927	211600	41064750	2660	2660	2660	2660	0
8	20240927	211500	41064750	2660	2660	2660	2660	0
9	20240927	211400	41064750	2660	2660	2660	2660	0
10	20240927	211300	41064750	2660	2660	2660	2660	0
11	20240927	211200	41064750	2660	2660	2660	2660	0
12	20240927	211100	41064750	2660	2660	2660	2660	0
13	20240927	211000	41064750	2660	2660	2660	2660	0
14	20240927	210900	41064750	2660	2660	2660	2660	0
15	20240927	210800	41064750	2660	2660	2660	2660	0
16	20240927	210700	41064750	2660	2660	2660	2660	0
17	20240927	210600	41064750	2660	2660	2660	2660	0
18	20240927	210500	41064750	2660	2660	2660	2660	0
19	20240927	210400	41064750	2660	2660	2660	2660	0
20	20240927	210300	41064750	2660	2660	2660	2660	0
21	20240927	210200	41064750	2660	2660	2660	2660	0
22	20240927	210100	41064750	2660	2660	2660	2660	0
23	20240927	210000	41064750	2660	2660	2660	2660	0
24	20240927	205900	41064750	2660	2660	2660	2660	0
25	20240927	205800	41064750	2660	2660	2660	2660	0
26	20240927	205700	41064750	2660	2660	2660	2660	0
27	20240927	205600	41064750	2660	2660	2660	2660	0
28	20240927	205500	41064750	2660	2660	2660	2660	0
29	20240927	205400	41064750	2660	2660	2660	2660	0
30	20240927	205300	41064750	2660	2660	2660	2660	0
31	20240927	205200	41064750	2660	2660	2660	2660	0
32	20240927	205100	41064750	2660	2660	2660	2660	1043
33	20240927	205000	41064750	2660	2660	2660	2660	0
34	20240927	204900	41064750	2660	2660	2660	2660	0
35	20240927	204800	41064750	2660	2660	2660	2660	0
36	20240927	204700	41064750	2660	2660	2660	2660	0
37	20240927	204600	41064750	2660	2660	2660	2660	0
38	20240927	204500	41064750	2660	2660	2660	2660	0
39	20240927	204400	41064750	2660	2660	2660	2660	0
40	20240927	204300	41064750	2660	2660	2660	2660	0
41	20240927	204200	41064750	2660	2660	2660	2660	0
42	20240927	204100	41064750	2660	2660	2660	2660	0
43	20240927	204000	41064750	2660	2660	2660	2660	0
44	20240927	203900	41064750	2660	2660	2660	2660	0
45	20240927	203800	41064750	2660	2660	2660	2660	0
46	20240927	203700	41064750	2660	2660	2660	2660	0
47	20240927	203600	41064750	2660	2660	2660	2660	0
48	20240927	203500	41064750	2660	2660	2660	2660	0
49	20240927	203400	41064750	2660	2660	2660	2660	0
50	20240927	203300	41064750	2660	2660	2660	2660	0
51	20240927	203200	41064750	2660	2660	2660	2660	0
52	20240927	203100	41064750	2660	2660	2660	2660	0
53	20240927	203000	41064750	2660	2660	2660	2660	0
54	20240927	202900	41064750	2660	2660	2660	2660	0
55	20240927	202800	41064750	2660	2660	2660	2660	0
56	20240927	202700	41064750	2660	2660	2660	2660	0
57	20240927	202600	41064750	2660	2660	2660	2660	0
58	20240927	202500	41064750	2660	2660	2660	2660	0
59	20240927	202400	41064750	2660	2660	2660	2660	0
60	20240927	202300	41064750	2660	2660	2660	2660	0
61	20240927	202200	41064750	2660	2660	2660	2660	0
62	20240927	202100	41064750	2660	2660	2660	2660	1043
63	20240927	202000	41064750	2660	2660	2660	2660	0
64	20240927	201900	41064750	2660	2660	2660	2660	0
65	20240927	201800	41064750	2660	2660	2660	2660	0
66	20240927	201700	41064750	2660	2660	2660	2660	0
67	20240927	201600	41064750	2660	2660	2660	2660	0
68	20240927	201500	41064750	2660	2660	2660	2660	0
69	20240927	201400	41064750	2660	2660	2660	2660	0
70	20240927	201300	41064750	2660	2660	2660	2660	0
71	20240927	201200	41064750	2660	2660	2660	2660	0
72	20240927	201100	41064750	2660	2660	2660	2660	0
73	20240927	201000	41064750	2660	2660	2660	2660	0
74	20240927	200900	41064750	2660	2660	2660	2660	0
75	20240927	200800	41064750	2660	2660	2660	2660	0
76	20240927	200700	41064750	2660	2660	2660	2660	0
77	20240927	200600	41064750	2660	2660	2660	2660	0
78	20240927	200500	41064750	2660	2660	2660	2660	0
79	20240927	200400	41064750	2660	2660	2660	2660	0
80	20240927	200300	41064750	2660	2660	2660	2660	0
81	20240927	200200	41064750	2660	2660	2660	2660	0
82	20240927	200100	41064750	2660	2660	2660	2660	0
83	20240927	200000	41064750	2660	2660	2660	2660	0
84	20240927	195900	41064750	2660	2660	2660	2660	0
85	20240927	195800	41064750	2660	2660	2660	2660	0
86	20240927	195700	41064750	2660	2660	2660	2660	0
87	20240927	195600	41064750	2660	2660	2660	2660	0
88	20240927	195500	41064750	2660	2660	2660	2660	0
89	20240927	195400	41064750	2660	2660	2660	2660	0
90	20240927	195300	41064750	2660	2660	2660	2660	0
91	20240927	195200	41064750	2660	2660	2660	2660	0
92	20240927	195100	41064750	2660	2660	2660	2660	1043
93	20240927	195000	41064750	2660	2660	2660	2660	0
94	20240927	194900	41064750	2660	2660	2660	2660	0
95	20240927	194800	41064750	2660	2660	2660	2660	0
96	20240927	194700	41064750	2660	2660	2660	2660	0
97	20240927	194600	41064750	2660	2660	2660	2660	0
98	20240927	194500	41064750	2660	2660	2660	2660	0
99	20240927	194400	41064750	2660	2660	2660	2660	0
100	20240927	194300	41064750	2660	2660	2660	2660	0
101	20240927	194200	41064750	2660	2660	2660	2660	0
102	20240927	194100	41064750	2660	2660	2660	2660	0
103	20240927	194000	41064750	2660	2660	2660	2660	0
104	20240927	193900	41064750	2660	2660	2660	2660	0
105	20240927	193800	41064750	2660	2660	2660	2660	0
106	20240927	193700	41064750	2660	2660	2660	2660	0
107	20240927	193600	41064750	2660	2660	2660	2660	0
108	20240927	193500	41064750	2660	2660	2660	2660	0
109	20240927	193400	41064750	2660	2660	2660	2660	0
110	20240927	193300	41064750	2660	2660	2660	2660	0
111	20240927	193200	41064750	2660	2660	2660	2660	0
112	20240927	193100	41064750	2660	2660	2660	2660	0
113	20240927	193000	41064750	2660	2660	2660	2660	0
114	20240927	192900	41064750	2660	2660	2660	2660	0
115	20240927	192800	41064750	2660	2660	2660	2660	0
116	20240927	192700	41064750	2660	2660	2660	2660	0
117	20240927	192600	41064750	2660	2660	2660	2660	0
118	20240927	192500	41064750	2660	2660	2660	2660	0
119	20240927	192400	41064750	2660	2660	2660	2660	0
120	20240927	192300	41064750	2660	2660	2660	2660	0
121	20240927	192200	41064750	2660	2660	2660	2660	0
122	20240927	192100	41064750	2660	2660	2660	2660	1043
123	20240927	192000	41064750	2660	2660	2660	2660	0
124	20240927	191900	41064750	2660	2660	2660	2660	0
125	20240927	191800	41064750	2660	2660	2660	2660	0
126	20240927	191700	41064750	2660	2660	2660	2660	0
127	20240927	191600	41064750	2660	2660	2660	2660	0
128	20240927	191500	41064750	2660	2660	2660	2660	0
129	20240927	191400	41064750	2660	2660	2660	2660	0
130	20240927	191300	41064750	2660	2660	2660	2660	0
131	20240927	191200	41064750	2660	2660	2660	2660	0
132	20240927	191100	41064750	2660	2660	2660	2660	0
133	20240927	191000	41064750	2660	2660	2660	2660	0
134	20240927	190900	41064750	2660	2660	2660	2660	0
135	20240927	190800	41064750	2660	2660	2660	2660	0
136	20240927	190700	41064750	2660	2660	2660	2660	0
137	20240927	190600	41064750	2660	2660	2660	2660	0
138	20240927	190500	41064750	2660	2660	2660	2660	0
139	20240927	190400	41064750	2660	2660	2660	2660	0
140	20240927	190300	41064750	2660	2660	2660	2660	0
141	20240927	190200	41064750	2660	2660	2660	2660	0
142	20240927	190100	41064750	2660	2660	2660	2660	0
143	20240927	190000	41064750	2660	2660	2660	2660	0
144	20240927	185900	41064750	2660	2660	2660	2660	0
145	20240927	185800	41064750	2660	2660	2660	2660	0
146	20240927	185700	41064750	2660	2660	2660	2660	0
147	20240927	185600	41064750	2660	2660	2660	2660	0
148	20240927	185500	41064750	2660	2660	2660	2660	0
149	20240927	185400	41064750	2660	2660	2660	2660	0
150	20240927	185300	41064750	2660	2660	2660	2660	0
151	20240927	185200	41064750	2660	2660	2660	2660	0
152	20240927	185100	41064750	2660	2660	2660	2660	1043
153	20240927	185000	41064750	2660	2660	2660	2660	0
154	20240927	184900	41064750	2660	2660	2660	2660	0
155	20240927	184800	41064750	2660	2660	2660	2660	0
156	20240927	184700	41064750	2660	2660	2660	2660	0
157	20240927	184600	41064750	2660	2660	2660	2660	0
158	20240927	184500	41064750	2660	2660	2660	2660	0
159	20240927	184400	41064750	2660	2660	2660	2660	0
160	20240927	184300	41064750	2660	2660	2660	2660	0
161	20240927	184200	41064750	2660	2660	2660	2660	0
162	20240927	184100	41064750	2660	2660	2660	2660	0
163	20240927	184000	41064750	2660	2660	2660	2660	0
164	20240927	183900	41064750	2660	2660	2660	2660	0
165	20240927	183800	41064750	2660	2660	2660	2660	0
166	20240927	183700	41064750	2660	2660	2660	2660	0
167	20240927	183600	41064750	2660	2660	2660	2660	0
168	20240927	183500	41064750	2660	2660	2660	2660	0
169	20240927	183400	41064750	2660	2660	2660	2660	0
170	20240927	183300	41064750	2660	2660	2660	2660	0
171	20240927	183200	41064750	2660	2660	2660	2660	0
172	20240927	183100	41064750	2660	2660	2660	2660	0
173	20240927	183000	41064750	2660	2660	2660	2660	0
174	20240927	182900	41064750	2660	2660	2660	2660	0
175	20240927	182800	41064750	2660	2660	2660	2660	0
176	20240927	182700	41064750	2660	2660	2660	2660	0
177	20240927	182600	41064750	2660	2660	2660	2660	0
178	20240927	182500	41064750	2660	2660	2660	2660	0
179	20240927	182400	41064750	2660	2660	2660	2660	0
180	20240927	182300	41064750	2660	2660	2660	2660	0
181	20240927	182200	41064750	2660	2660	2660	2660	0
182	20240927	182100	41064750	2660	2660	2660	2660	1043
183	20240927	182000	41064750	2660	2660	2660	2660	0
184	20240927	181900	41064750	2660	2660	2660	2660	0
185	20240927	181800	41064750	2660	2660	2660	2660	0
186	20240927	181700	41064750	2660	2660	2660	2660	0
187	20240927	181600	41064750	2660	2660	2660	2660	0
188	20240927	181500	41064750	2660	2660	2660	2660	0
189	20240927	181400	41064750	2660	2660	2660	2660	0
190	20240927	181300	41064750	2660	2660	2660	2660	0
191	20240927	181200	41064750	2660	2660	2660	2660	0
192	20240927	181100	41064750	2660	2660	2660	2660	0
193	20240927	181000	41064750	2660	2660	2660	2660	0
194	20240927	180900	41064750	2660	2660	2660	2660	0
195	20240927	180800	41064750	2660	2660	2660	2660	0
196	20240927	180700	41064750	2660	2660	2660	2660	0
197	20240927	180600	41064750	2660	2660	2660	2660	0
198	20240927	180500	41064750	2660	2660	2660	2660	0
199	20240927	180400	41064750	2660	2660	2660	2660	0
200	20240927	180300	41064750	2660	2660	2660	2660	0
201	20240927	180200	41064750	2660	2660	2660	2660	0
202	20240927	180100	41064750	2660	2660	2660	2660	0
203	20240927	180000	41064750	2660	2660	2660	2660	0
204	20240927	175900	41064750	2660	2660	2660	2660	0
205	20240927	175800	41064750	2660	2660	2660	2660	0
206	20240927	175700	41064750	2660	2660	2660	2660	0
207	20240927	175600	41064750	2660	2660	2660	2660	0
208	20240927	175500	41064750	2660	2660	2660	2660	0
209	20240927	175400	41064750	2660	2660	2660	2660	0
210	20240927	175300	41064750	2660	2660	2660	2660	0
211	20240927	175200	41064750	2660	2660	2660	2660	0
212	20240927	175100	41064750	2660	2660	2660	2660	1043
213	20240927	175000	41064750	2660	2660	2660	2660	0
214	20240927	174900	41064750	2660	2660	2660	2660	0
215	20240927	174800	41064750	2660	2660	2660	2660	0
216	20240927	174700	41064750	2660	2660	2660	2660	0
217	20240927	174600	41064750	2660	2660	2660	2660	0
218	20240927	174500	41064750	2660	2660	2660	2660	0
219	20240927	174400	41064750	2660	2660	2660	2660	0
220	20240927	174300	41064750	2660	2660	2660	2660	0
221	20240927	174200	41064750	2660	2660	2660	2660	0
222	20240927	174100	41064750	2660	2660	2660	2660	0
223	20240927	174000	41064750	2660	2660	2660	2660	0
224	20240927	173900	41064750	2660	2660	2660	2660	0
225	20240927	173800	41064750	2660	2660	2660	2660	0
226	20240927	173700	41064750	2660	2660	2660	2660	0
227	20240927	173600	41064750	2660	2660	2660	2660	0
228	20240927	173500	41064750	2660	2660	2660	2660	0
229	20240927	173400	41064750	2660	2660	2660	2660	0
230	20240927	173300	41064750	2660	2660	2660	2660	0
231	20240927	173200	41064750	2660	2660	2660	2660	0
232	20240927	173100	41064750	2660	2660	2660	2660	0
233	20240927	173000	41064750	2660	2660	2660	2660	0
234	20240927	172900	41064750	2660	2660	2660	2660	0
235	20240927	172800	41064750	2660	2660	2660	2660	0
236	20240927	172700	41064750	2660	2660	2660	2660	0
237	20240927	172600	41064750	2660	2660	2660	2660	0
238	20240927	172500	41064750	2660	2660	2660	2660	0
239	20240927	172400	41064750	2660	2660	2660	2660	0
240	20240927	172300	41064750	2660	2660	2660	2660	0
241	20240927	172200	41064750	2660	2660	2660	2660	0
242	20240927	172100	41064750	2660	2660	2660	2660	1043
243	20240927	172000	41064750	2660	2660	2660	2660	0
244	20240927	171900	41064750	2660	2660	2660	2660	0
245	20240927	171800	41064750	2660	2660	2660	2660	0
246	20240927	171700	41064750	2660	2660	2660	2660	0
247	20240927	171600	41064750	2660	2660	2660	2660	0
248	20240927	171500	41064750	2660	2660	2660	2660	0
249	20240927	171400	41064750	2660	2660	2660	2660	0
250	20240927	171300	41064750	2660	2660	2660	2660	0
251	20240927	171200	41064750	2660	2660	2660	2660	0
252	20240927	171100	41064750	2660	2660	2660	2660	0
253	20240927	171000	41064750	2660	2660	2660	2660	0
254	20240927	170900	41064750	2660	2660	2660	2660	0
255	20240927	170800	41064750	2660	2660	2660	2660	0
256	20240927	170700	41064750	2660	2660	2660	2660	0
257	20240927	170600	41064750	2660	2660	2660	2660	0
258	20240927	170500	41064750	2660	2660	2660	2660	0
259	20240927	170400	41064750	2660	2660	2660	2660	0
260	20240927	170300	41064750	2660	2660	2660	2660	0
261	20240927	170200	41064750	2660	2660	2660	2660	0
262	20240927	170100	41064750	2660	2660	2660	2660	0
263	20240927	170000	41064750	2660	2660	2660	2660	0
264	20240927	165900	41064750	2660	2660	2660	2660	0
265	20240927	165800	41064750	2660	2660	2660	2660	0
266	20240927	165700	41064750	2660	2660	2660	2660	0
267	20240927	165600	41064750	2660	2660	2660	2660	0
268	20240927	165500	41064750	2660	2660	2660	2660	0
269	20240927	165400	41064750	2660	2660	2660	2660	0
270	20240927	165300	41064750	2660	2660	2660	2660	0
271	20240927	165200	41064750	2660	2660	2660	2660	0
272	20240927	165100	41064750	2660	2660	2660	2660	1043
273	20240927	165000	41064750	2660	2660	2660	2660	0
274	20240927	164900	41064750	2660	2660	2660	2660	0
275	20240927	164800	41064750	2660	2660	2660	2660	0
276	20240927	164700	41064750	2660	2660	2660	2660	0
277	20240927	164600	41064750	2660	2660	2660	2660	0
278	20240927	164500	41064750	2660	2660	2660	2660	0
279	20240927	164400	41064750	2660	2660	2660	2660	0
280	20240927	164300	41064750	2660	2660	2660	2660	0
281	20240927	164200	41064750	2660	2660	2660	2660	0
282	20240927	164100	41064750	2660	2660	2660	2660	0
283	20240927	164000	41064750	2660	2660	2660	2660	0
284	20240927	163900	41064750	2660	2660	2660	2660	0
285	20240927	163800	41064750	2660	2660	2660	2660	0
286	20240927	163700	41064750	2660	2660	2660	2660	0
287	20240927	163600	41064750	2660	2660	2660	2660	0
288	20240927	163500	41064750	2660	2660	2660	2660	0
289	20240927	163400	41064750	2660	2660	2660	2660	0
290	20240927	163300	41064750	2660	2660	2660	2660	0
291	20240927	163200	41064750	2660	2660	2660	2660	0
292	20240927	163100	41064750	2660	2660	2660	2660	0
293	20240927	163000	41064750	2660	2660	2660	2660	0
294	20240927	162900	41064750	2660	2660	2660	2660	0
295	20240927	162800	41064750	2660	2660	2660	2660	0
296	20240927	162700	41064750	2660	2660	2660	2660	0
297	20240927	162600	41064750	2660	2660	2660	2660	0
298	20240927	162500	41064750	2660	2660	2660	2660	0
299	20240927	162400	41064750	2660	2660	2660	2660	0
300	20240927	162300	41064750	2660	2660	2660	2660	0
301	20240927	162200	41064750	2660	2660	2660	2660	0
302	20240927	162100	41064750	2660	2660	2660	2660	1043
303	20240927	162000	41064750	2660	2660	2660	2660	0
304	20240927	161900	41064750	2660	2660	2660	2660	0
305	20240927	161800	41064750	2660	2660	2660	2660	0
306	20240927	161700	41064750	2660	2660	2660	2660	0
307	20240927	161600	41064750	2660	2660	2660	2660	0
308	20240927	161500	41064750	2660	2660	2660	2660	0
309	20240927	161400	41064750	2660	2660	2660	2660	0
310	20240927	161300	41064750	2660	2660	2660	2660	0
311	20240927	161200	41064750	2660	2660	2660	2660	0
312	20240927	161100	41064750	2660	2660	2660	2660	0
313	20240927	161000	41064750	2660	2660	2660	2660	0
314	20240927	160900	41064750	2660	2660	2660	2660	0
315	20240927	160800	41064750	2660	2660	2660	2660	0
316	20240927	160700	41064750	2660	2660	2660	2660	0
317	20240927	160600	41064750	2660	2660	2660	2660	0
318	20240927	160500	41064750	2660	2660	2660	2660	0
319	20240927	160400	41064750	2660	2660	2660	2660	0
320	20240927	160300	41064750	2660	2660	2660	2660	0
321	20240927	160200	41064750	2660	2660	2660	2660	0
322	20240927	160100	41064750	2660	2660	2660	2660	0
323	20240927	160000	41064750	2660	2660	2660	2660	0
324	20240927	155900	41064750	2660	2660	2660	2660	0
325	20240927	155800	41064750	2660	2660	2660	2660	0
326	20240927	155700	41064750	2660	2660	2660	2660	0
327	20240927	155600	41064750	2660	2660	2660	2660	0
328	20240927	155500	41064750	2660	2660	2660	2660	0
329	20240927	155400	41064750	2660	2660	2660	2660	0
330	20240927	155300	41064750	2660	2660	2660	2660	0
331	20240927	155200	41064750	2660	2660	2660	2660	0
332	20240927	155100	41064750	2660	2660	2660	2660	1043
333	20240927	155000	41064750	2660	2660	2660	2660	0
334	20240927	154900	41064750	2660	2660	2660	2660	0
335	20240927	154800	41064750	2660	2660	2660	2660	0
336	20240927	154700	41064750	2660	2660	2660	2660	0
337	20240927	154600	41064750	2660	2660	2660	2660	0
338	20240927	154500	41064750	2660	2660	2660	2660	0
339	20240927	154400	41064750	2660	2660	2660	2660	0
340	20240927	154300	41064750	2660	2660	2660	2660	0
341	20240927	154200	41064750	2660	2660	2660	2660	0
342	20240927	154100	41064750	2660	2660	2660	2660	0
343	20240927	154000	41064750	2660	2660	2660	2660	0
344	20240927	153900	41064750	2660	2660	2660	2660	0
345	20240927	153800	41064750	2660	2660	2660	2660	0
346	20240927	153700	41064750	2660	2660	2660	2660	0
347	20240927	153600	41064750	2660	2660	2660	2660	0
348	20240927	153500	41064750	2660	2660	2660	2660	0
349	20240927	153400	41064750	2660	2660	2660	2660	0
350	20240927	153300	41064750	2660	2660	2660	2660	0
351	20240927	153200	41064750	2660	2660	2660	2660	0
352	20240927	153100	41064750	2660	2660	2660	2660	0
353	20240927	153000	41064750	2660	2660	2660	2660	1043
354	20240927	152900	38290370	2660	2660	2660	2660	0
355	20240927	152800	38290370	2660	2660	2660	2660	0
356	20240927	152700	38290370	2660	2660	2660	2660	0
357	20240927	152600	38290370	2660	2660	2660	2660	0
358	20240927	152500	38290370	2660	2660	2660	2660	0
359	20240927	152400	38290370	2660	2660	2660	2660	0
360	20240927	152300	38290370	2660	2660	2660	2660	0
361	20240927	152200	38290370	2660	2660	2660	2660	0
362	20240927	152100	38290370	2660	2660	2660	2660	0
363	20240927	152000	38290370	2660	2660	2660	2660	0
364	20240927	151900	38290370	2660	2665	2665	2660	141
365	20240927	151800	37914810	2680	2680	2680	2680	0
366	20240927	151700	37914810	2680	2680	2680	2680	0
367	20240927	151600	37914810	2680	2680	2680	2680	0
368	20240927	151500	37914810	2680	2680	2680	2680	32
369	20240927	151400	37829050	2685	2685	2685	2685	0
370	20240927	151300	37829050	2685	2685	2685	2685	1
371	20240927	151200	37826365	2685	2685	2685	2685	0
372	20240927	151100	37826365	2685	2685	2685	2685	0
373	20240927	151000	37826365	2685	2685	2685	2685	0
374	20240927	150900	37826365	2685	2685	2685	2685	0
375	20240927	150800	37826365	2685	2685	2685	2685	0
376	20240927	150700	37826365	2685	2685	2685	2685	0
377	20240927	150600	37826365	2685	2685	2685	2685	1
378	20240927	150500	37823680	2660	2660	2660	2660	1
379	20240927	150400	37821020	2685	2685	2685	2685	0
380	20240927	150300	37821020	2685	2685	2685	2685	1
381	20240927	150200	37818335	2660	2660	2660	2660	6
382	20240927	150100	37802375	2685	2685	2685	2685	0
383	20240927	150000	37802375	2685	2685	2685	2685	0
384	20240927	145900	37802375	2685	2685	2685	2685	10
385	20240927	145800	37775525	2685	2685	2685	2685	0
386	20240927	145700	37775525	2685	2685	2685	2685	0
387	20240927	145600	37775525	2685	2685	2685	2685	0
388	20240927	145500	37775525	2685	2685	2685	2685	0
389	20240927	145400	37775525	2685	2685	2685	2685	0
390	20240927	145300	37775525	2685	2685	2685	2685	0
391	20240927	145200	37775525	2685	2685	2685	2685	0
392	20240927	145100	37775525	2685	2685	2685	2685	0
393	20240927	145000	37775525	2685	2685	2685	2685	0
394	20240927	144900	37775525	2685	2685	2685	2685	0
395	20240927	144800	37775525	2685	2685	2685	2685	0
396	20240927	144700	37775525	2685	2685	2685	2685	0
397	20240927	144600	37775525	2685	2685	2685	2685	0
398	20240927	144500	37775525	2685	2685	2685	2685	0
399	20240927	144400	37775525	2685	2685	2685	2685	0
400	20240927	144300	37775525	2685	2685	2685	2685	0
401	20240927	144200	37775525	2685	2685	2685	2685	1
402	20240927	144100	37772840	2670	2665	2670	2665	100
403	20240927	144000	37506090	2655	2655	2655	2655	0
404	20240927	143900	37506090	2655	2655	2655	2655	0
405	20240927	143800	37506090	2655	2655	2655	2655	0
406	20240927	143700	37506090	2655	2655	2655	2655	0
407	20240927	143600	37506090	2655	2665	2665	2655	30
408	20240927	143500	37426320	2690	2690	2690	2690	0
409	20240927	143400	37426320	2690	2690	2690	2690	0
410	20240927	143300	37426320	2690	2690	2690	2690	0
411	20240927	143200	37426320	2690	2690	2690	2690	0
412	20240927	143100	37426320	2690	2690	2690	2690	0
413	20240927	143000	37426320	2690	2690	2690	2690	0
414	20240927	142900	37426320	2690	2685	2690	2685	27
415	20240927	142800	37353775	2680	2680	2680	2680	400
416	20240927	142700	36281775	2680	2680	2680	2680	0
417	20240927	142600	36281775	2680	2680	2680	2680	0
418	20240927	142500	36281775	2680	2680	2680	2680	0
419	20240927	142400	36281775	2680	2680	2680	2680	0
420	20240927	142300	36281775	2680	2680	2680	2680	0
421	20240927	142200	36281775	2680	2680	2680	2680	1
422	20240927	142100	36279095	2680	2680	2680	2680	0
423	20240927	142000	36279095	2680	2680	2680	2680	0
424	20240927	141900	36279095	2680	2680	2680	2680	0
425	20240927	141800	36279095	2680	2680	2680	2680	0
426	20240927	141700	36279095	2680	2680	2680	2680	0
427	20240927	141600	36279095	2680	2680	2680	2680	1
428	20240927	141500	36276415	2655	2655	2655	2655	0
429	20240927	141400	36276415	2655	2655	2655	2655	0
430	20240927	141300	36276415	2655	2655	2655	2655	0
431	20240927	141200	36276415	2655	2655	2655	2655	100
432	20240927	141100	36010915	2655	2680	2680	2655	219
433	20240927	141000	35428940	2660	2660	2660	2660	0
434	20240927	140900	35428940	2660	2660	2660	2660	0
435	20240927	140800	35428940	2660	2660	2660	2660	0
436	20240927	140700	35428940	2660	2660	2660	2660	0
437	20240927	140600	35428940	2660	2660	2660	2660	0
438	20240927	140500	35428940	2660	2660	2660	2660	0
439	20240927	140400	35428940	2660	2660	2660	2660	0
440	20240927	140300	35428940	2660	2660	2660	2660	0
441	20240927	140200	35428940	2660	2660	2660	2660	1
442	20240927	140100	35426280	2680	2680	2680	2680	0
443	20240927	140000	35426280	2680	2660	2680	2660	2
444	20240927	135900	35420940	2670	2675	2680	2670	1605
445	20240927	135800	31119795	2675	2670	2675	2670	10
446	20240927	135700	31093090	2680	2680	2680	2680	0
447	20240927	135600	31093090	2680	2680	2680	2680	0
448	20240927	135500	31093090	2680	2680	2680	2680	0
449	20240927	135400	31093090	2680	2680	2680	2680	0
450	20240927	135300	31093090	2680	2680	2680	2680	0
451	20240927	135200	31093090	2680	2680	2680	2680	0
452	20240927	135100	31093090	2680	2680	2680	2680	0
453	20240927	135000	31093090	2680	2680	2680	2680	0
454	20240927	134900	31093090	2680	2680	2680	2680	0
455	20240927	134800	31093090	2680	2680	2680	2680	1
456	20240927	134700	31090410	2680	2680	2680	2680	0
457	20240927	134600	31090410	2680	2680	2680	2680	0
458	20240927	134500	31090410	2680	2680	2680	2680	0
459	20240927	134400	31090410	2680	2680	2680	2680	0
460	20240927	134300	31090410	2680	2680	2680	2680	0
461	20240927	134200	31090410	2680	2680	2680	2680	0
462	20240927	134100	31090410	2680	2680	2680	2680	0
463	20240927	134000	31090410	2680	2680	2680	2680	0
464	20240927	133900	31090410	2680	2680	2680	2680	0
465	20240927	133800	31090410	2680	2680	2680	2680	0
466	20240927	133700	31090410	2680	2680	2680	2680	0
467	20240927	133600	31090410	2680	2680	2680	2680	1
468	20240927	133500	31087730	2670	2670	2670	2670	0
469	20240927	133400	31087730	2670	2670	2670	2670	0
470	20240927	133300	31087730	2670	2685	2685	2670	2
471	20240927	133200	31082375	2680	2680	2680	2680	0
472	20240927	133100	31082375	2680	2680	2680	2680	0
473	20240927	133000	31082375	2680	2680	2680	2680	0
474	20240927	132900	31082375	2680	2680	2680	2680	0
475	20240927	132800	31082375	2680	2680	2680	2680	0
476	20240927	132700	31082375	2680	2680	2680	2680	0
477	20240927	132600	31082375	2680	2680	2680	2680	0
478	20240927	132500	31082375	2680	2680	2680	2680	0
479	20240927	132400	31082375	2680	2680	2680	2680	0
480	20240927	132300	31082375	2680	2670	2680	2670	5
481	20240927	132200	31068985	2685	2675	2685	2675	6
482	20240927	132100	31052915	2675	2675	2675	2675	5
483	20240927	132000	31039540	2685	2685	2685	2685	0
484	20240927	131900	31039540	2685	2685	2685	2685	1
485	20240927	131800	31036855	2670	2670	2670	2670	2
486	20240927	131700	31031515	2670	2675	2675	2670	16
487	20240927	131600	30988755	2690	2690	2690	2690	0
488	20240927	131500	30988755	2690	2690	2690	2690	1
489	20240927	131400	30986065	2685	2685	2685	2685	200
490	20240927	131300	30449065	2685	2685	2685	2685	0
491	20240927	131200	30449065	2685	2685	2685	2685	1
492	20240927	131100	30446380	2680	2680	2680	2680	0
493	20240927	131000	30446380	2680	2680	2680	2680	0
494	20240927	130900	30446380	2680	2680	2680	2680	0
495	20240927	130800	30446380	2680	2680	2680	2680	4
496	20240927	130700	30435660	2685	2685	2685	2685	8
497	20240927	130600	30414180	2690	2675	2690	2675	9
498	20240927	130500	30390055	2670	2670	2670	2670	4
499	20240927	130400	30379375	2670	2670	2670	2670	72
500	20240927	130300	30187135	2670	2670	2670	2670	0
501	20240927	130200	30187135	2670	2670	2670	2670	1
502	20240927	130100	30184465	2655	2655	2655	2655	0
503	20240927	130000	30184465	2655	2655	2655	2655	0
504	20240927	125900	30184465	2655	2655	2655	2655	1
505	20240927	125800	30181810	2670	2670	2670	2670	0
506	20240927	125700	30181810	2670	2670	2670	2670	0
507	20240927	125600	30181810	2670	2670	2670	2670	0
508	20240927	125500	30181810	2670	2670	2670	2670	0
509	20240927	125400	30181810	2670	2670	2670	2670	0
510	20240927	125300	30181810	2670	2670	2670	2670	0
511	20240927	125200	30181810	2670	2670	2670	2670	0
512	20240927	125100	30181810	2670	2670	2670	2670	0
513	20240927	125000	30181810	2670	2670	2670	2670	0
514	20240927	124900	30181810	2670	2670	2670	2670	0
515	20240927	124800	30181810	2670	2670	2670	2670	0
516	20240927	124700	30181810	2670	2670	2670	2670	0
517	20240927	124600	30181810	2670	2670	2670	2670	0
518	20240927	124500	30181810	2670	2670	2670	2670	0
519	20240927	124400	30181810	2670	2670	2670	2670	100
520	20240927	124300	29914810	2675	2675	2675	2675	0
521	20240927	124200	29914810	2675	2675	2675	2675	0
522	20240927	124100	29914810	2675	2675	2675	2675	0
523	20240927	124000	29914810	2675	2675	2675	2675	0
524	20240927	123900	29914810	2675	2675	2675	2675	0
525	20240927	123800	29914810	2675	2675	2675	2675	1
526	20240927	123700	29912135	2650	2650	2650	2650	0
527	20240927	123600	29912135	2650	2650	2650	2650	0
528	20240927	123500	29912135	2650	2650	2650	2650	0
529	20240927	123400	29912135	2650	2650	2650	2650	0
530	20240927	123300	29912135	2650	2650	2650	2650	1
531	20240927	123200	29909485	2675	2675	2675	2675	1
532	20240927	123100	29906810	2650	2650	2650	2650	0
533	20240927	123000	29906810	2650	2650	2650	2650	1
534	20240927	122900	29904160	2675	2675	2675	2675	0
535	20240927	122800	29904160	2675	2675	2675	2675	0
536	20240927	122700	29904160	2675	2675	2675	2675	0
537	20240927	122600	29904160	2675	2675	2675	2675	0
538	20240927	122500	29904160	2675	2675	2675	2675	0
539	20240927	122400	29904160	2675	2675	2675	2675	0
540	20240927	122300	29904160	2675	2655	2675	2655	10
541	20240927	122200	29877560	2630	2660	2660	2630	515
542	20240927	122100	28513360	2665	2665	2665	2665	0
543	20240927	122000	28513360	2665	2665	2665	2665	5
544	20240927	121900	28500035	2665	2665	2665	2665	0
545	20240927	121800	28500035	2665	2665	2665	2665	0
546	20240927	121700	28500035	2665	2665	2665	2665	0
547	20240927	121600	28500035	2665	2665	2665	2665	1
548	20240927	121500	28497370	2665	2665	2665	2665	0
549	20240927	121400	28497370	2665	2665	2665	2665	0
550	20240927	121300	28497370	2665	2665	2665	2665	0
551	20240927	121200	28497370	2665	2675	2675	2665	1712
552	20240927	121100	23919345	2690	2690	2690	2690	0
553	20240927	121000	23919345	2690	2690	2690	2690	0
554	20240927	120900	23919345	2690	2690	2690	2690	0
555	20240927	120800	23919345	2690	2690	2690	2690	0
556	20240927	120700	23919345	2690	2690	2690	2690	2
557	20240927	120600	23913965	2690	2690	2690	2690	0
558	20240927	120500	23913965	2690	2690	2690	2690	0
559	20240927	120400	23913965	2690	2690	2690	2690	0
560	20240927	120300	23913965	2690	2690	2690	2690	0
561	20240927	120200	23913965	2690	2690	2690	2690	1
562	20240927	120100	23911275	2675	2675	2675	2675	0
563	20240927	120000	23911275	2675	2675	2675	2675	0
564	20240927	115900	23911275	2675	2675	2675	2675	1
565	20240927	115800	23908600	2690	2690	2690	2690	0
566	20240927	115700	23908600	2690	2690	2690	2690	0
567	20240927	115600	23908600	2690	2690	2690	2690	0
568	20240927	115500	23908600	2690	2675	2690	2675	3
569	20240927	115400	23900560	2675	2675	2675	2675	0
570	20240927	115300	23900560	2675	2675	2675	2675	0
571	20240927	115200	23900560	2675	2675	2675	2675	0
572	20240927	115100	23900560	2675	2675	2675	2675	1
573	20240927	115000	23897885	2695	2695	2695	2695	0
574	20240927	114900	23897885	2695	2695	2695	2695	0
575	20240927	114800	23897885	2695	2695	2695	2695	0
576	20240927	114700	23897885	2695	2695	2695	2695	0
577	20240927	114600	23897885	2695	2695	2695	2695	0
578	20240927	114500	23897885	2695	2695	2695	2695	0
579	20240927	114400	23897885	2695	2695	2695	2695	0
580	20240927	114300	23897885	2695	2695	2695	2695	0
581	20240927	114200	23897885	2695	2695	2695	2695	1
582	20240927	114100	23895190	2680	2685	2685	2680	1032
583	20240927	114000	21129395	2685	2685	2685	2685	0
584	20240927	113900	21129395	2685	2685	2685	2685	490
585	20240927	113800	19813745	2685	2685	2685	2685	1
586	20240927	113700	19811060	2700	2700	2700	2700	0
587	20240927	113600	19811060	2700	2700	2700	2700	0
588	20240927	113500	19811060	2700	2700	2700	2700	0
589	20240927	113400	19811060	2700	2700	2700	2700	0
590	20240927	113300	19811060	2700	2700	2700	2700	0
591	20240927	113200	19811060	2700	2700	2700	2700	0
592	20240927	113100	19811060	2700	2700	2700	2700	0
593	20240927	113000	19811060	2700	2700	2700	2700	0
594	20240927	112900	19811060	2700	2700	2700	2700	0
595	20240927	112800	19811060	2700	2700	2700	2700	0
596	20240927	112700	19811060	2700	2700	2700	2700	20
597	20240927	112600	19757060	2695	2695	2695	2695	10
598	20240927	112500	19730110	2695	2695	2695	2695	0
599	20240927	112400	19730110	2695	2695	2695	2695	0
600	20240927	112300	19730110	2695	2695	2695	2695	0
601	20240927	112200	19730110	2695	2695	2695	2695	0
602	20240927	112100	19730110	2695	2695	2695	2695	0
603	20240927	112000	19730110	2695	2695	2695	2695	0
604	20240927	111900	19730110	2695	2695	2695	2695	0
605	20240927	111800	19730110	2695	2695	2695	2695	0
606	20240927	111700	19730110	2695	2695	2695	2695	1
607	20240927	111600	19727415	2685	2685	2685	2685	435
608	20240927	111500	18559440	2685	2685	2685	2685	0
609	20240927	111400	18559440	2685	2690	2690	2685	30
610	20240927	111300	18478875	2705	2705	2705	2705	0
611	20240927	111200	18478875	2705	2705	2705	2705	0
612	20240927	111100	18478875	2705	2705	2705	2705	0
613	20240927	111000	18478875	2705	2705	2705	2705	0
614	20240927	110900	18478875	2705	2705	2705	2705	0
615	20240927	110800	18478875	2705	2705	2705	2705	0
616	20240927	110700	18478875	2705	2705	2705	2705	0
617	20240927	110600	18478875	2705	2705	2705	2705	0
618	20240927	110500	18478875	2705	2705	2705	2705	0
619	20240927	110400	18478875	2705	2705	2705	2705	0
620	20240927	110300	18478875	2705	2705	2705	2705	1
621	20240927	110200	18476170	2700	2700	2700	2700	0
622	20240927	110100	18476170	2700	2700	2700	2700	0
623	20240927	110000	18476170	2700	2695	2700	2695	4
624	20240927	105900	18465375	2705	2705	2705	2705	0
625	20240927	105800	18465375	2705	2705	2705	2705	0
626	20240927	105700	18465375	2705	2705	2705	2705	0
627	20240927	105600	18465375	2705	2705	2705	2705	0
628	20240927	105500	18465375	2705	2700	2705	2700	15
629	20240927	105400	18424845	2700	2700	2700	2700	1
630	20240927	105300	18422145	2705	2705	2705	2705	0
631	20240927	105200	18422145	2705	2705	2705	2705	0
632	20240927	105100	18422145	2705	2705	2705	2705	0
633	20240927	105000	18422145	2705	2705	2705	2705	0
634	20240927	104900	18422145	2705	2705	2705	2705	0
635	20240927	104800	18422145	2705	2705	2705	2705	0
636	20240927	104700	18422145	2705	2705	2705	2705	0
637	20240927	104600	18422145	2705	2705	2705	2705	0
638	20240927	104500	18422145	2705	2705	2705	2705	0
639	20240927	104400	18422145	2705	2705	2705	2705	0
640	20240927	104300	18422145	2705	2705	2705	2705	0
641	20240927	104200	18422145	2705	2705	2705	2705	0
642	20240927	104100	18422145	2705	2705	2705	2705	0
643	20240927	104000	18422145	2705	2705	2705	2705	0
644	20240927	103900	18422145	2705	2705	2705	2705	0
645	20240927	103800	18422145	2705	2705	2705	2705	0
646	20240927	103700	18422145	2705	2705	2705	2705	0
647	20240927	103600	18422145	2705	2705	2705	2705	0
648	20240927	103500	18422145	2705	2705	2705	2705	0
649	20240927	103400	18422145	2705	2705	2705	2705	0
650	20240927	103300	18422145	2705	2695	2705	2695	272
651	20240927	103200	17689095	2695	2695	2695	2695	0
652	20240927	103100	17689095	2695	2695	2695	2695	1
653	20240927	103000	17686400	2695	2695	2695	2695	0
654	20240927	102900	17686400	2695	2695	2695	2695	0
655	20240927	102800	17686400	2695	2695	2695	2695	44
656	20240927	102700	17567820	2710	2710	2710	2710	0
657	20240927	102600	17567820	2710	2710	2710	2710	0
658	20240927	102500	17567820	2710	2710	2710	2710	0
659	20240927	102400	17567820	2710	2710	2710	2710	0
660	20240927	102300	17567820	2710	2710	2710	2710	0
661	20240927	102200	17567820	2710	2710	2710	2710	0
662	20240927	102100	17567820	2710	2710	2710	2710	0
663	20240927	102000	17567820	2710	2710	2710	2710	201
664	20240927	101900	17023110	2710	2710	2710	2710	0
665	20240927	101800	17023110	2710	2710	2710	2710	0
666	20240927	101700	17023110	2710	2710	2710	2710	50
667	20240927	101600	16887610	2710	2710	2710	2710	0
668	20240927	101500	16887610	2710	2710	2710	2710	200
669	20240927	101400	16345610	2715	2715	2715	2715	0
670	20240927	101300	16345610	2715	2715	2715	2715	0
671	20240927	101200	16345610	2715	2715	2715	2715	0
672	20240927	101100	16345610	2715	2715	2715	2715	0
673	20240927	101000	16345610	2715	2715	2715	2715	0
674	20240927	100900	16345610	2715	2715	2715	2715	1
675	20240927	100800	16342895	2700	2715	2715	2695	168
676	20240927	100700	15889045	2715	2715	2715	2715	0
677	20240927	100600	15889045	2715	2715	2715	2715	0
678	20240927	100500	15889045	2715	2695	2715	2695	3
679	20240927	100400	15880925	2720	2720	2720	2720	0
680	20240927	100300	15880925	2720	2720	2720	2720	0
681	20240927	100200	15880925	2720	2720	2720	2720	0
682	20240927	100100	15880925	2720	2720	2720	2720	200
683	20240927	100000	15336925	2720	2720	2720	2720	1
684	20240927	095900	15334205	2695	2695	2695	2695	2
685	20240927	095800	15328815	2720	2720	2720	2720	0
686	20240927	095700	15328815	2720	2720	2720	2720	0
687	20240927	095600	15328815	2720	2720	2720	2720	14
688	20240927	095500	15290735	2720	2720	2720	2720	0
689	20240927	095400	15290735	2720	2720	2720	2720	1
690	20240927	095300	15288015	2695	2700	2725	2695	14
691	20240927	095200	15250145	2725	2700	2725	2700	1200
692	20240927	095100	12000310	2700	2700	2700	2700	460
693	20240927	095000	10758310	2700	2690	2700	2690	151
694	20240927	094900	10352110	2700	2700	2700	2700	0
695	20240927	094800	10352110	2700	2700	2700	2700	1
696	20240927	094700	10349410	2710	2710	2710	2710	0
697	20240927	094600	10349410	2710	2710	2710	2710	0
698	20240927	094500	10349410	2710	2710	2710	2710	0
699	20240927	094400	10349410	2710	2710	2710	2710	0
700	20240927	094300	10349410	2710	2710	2710	2710	0
701	20240927	094200	10349410	2710	2710	2710	2710	0
702	20240927	094100	10349410	2710	2710	2710	2705	4
703	20240927	094000	10338580	2705	2700	2705	2700	333
704	20240927	093900	9437850	2710	2710	2710	2710	0
705	20240927	093800	9437850	2710	2710	2710	2710	0
706	20240927	093700	9437850	2710	2710	2710	2710	0
707	20240927	093600	9437850	2710	2710	2710	2710	0
708	20240927	093500	9437850	2710	2710	2710	2710	0
709	20240927	093400	9437850	2710	2710	2710	2710	2
710	20240927	093300	9432430	2705	2705	2705	2705	0
711	20240927	093200	9432430	2705	2705	2705	2705	0
712	20240927	093100	9432430	2705	2705	2705	2705	0
713	20240927	093000	9432430	2705	2705	2705	2705	0
714	20240927	092900	9432430	2705	2705	2705	2705	0
715	20240927	092800	9432430	2705	2705	2705	2705	0
716	20240927	092700	9432430	2705	2705	2705	2705	0
717	20240927	092600	9432430	2705	2705	2705	2705	10
718	20240927	092500	9405380	2705	2700	2705	2700	107
719	20240927	092400	9116475	2700	2700	2700	2700	0
720	20240927	092300	9116475	2700	2700	2700	2700	1
721	20240927	092200	9113775	2675	2675	2675	2675	4
722	20240927	092100	9103075	2700	2700	2700	2700	0
723	20240927	092000	9103075	2700	2675	2700	2675	113
724	20240927	091900	8800735	2675	2675	2675	2675	0
725	20240927	091800	8800735	2675	2675	2675	2675	0
726	20240927	091700	8800735	2675	2675	2675	2675	0
727	20240927	091600	8800735	2675	2675	2675	2675	11
728	20240927	091500	8771310	2675	2660	2700	2640	81
729	20240927	091400	8555705	2660	2655	2670	2655	1502
730	20240927	091300	4549020	2635	2650	2650	2635	421
731	20240927	091200	3436530	2655	2655	2655	2655	147
732	20240927	091100	3046245	2655	2655	2655	2655	202
733	20240927	091000	2509935	2655	2655	2655	2655	0
734	20240927	090900	2509935	2655	2655	2655	2655	0
735	20240927	090800	2509935	2655	2655	2655	2655	0
736	20240927	090700	2509935	2655	2655	2655	2655	0
737	20240927	090600	2509935	2655	2655	2655	2655	0
738	20240927	090500	2509935	2655	2660	2660	2655	145
739	20240927	090400	2124955	2655	2655	2655	2655	35
740	20240927	090300	2032030	2655	2655	2655	2655	0
741	20240927	090200	2032030	2655	2655	2655	2655	2
742	20240927	090100	2026720	2640	2655	2655	2640	576
743	20240927	090000	501505	2660	2670	2670	2660	188