KissMeData/214680/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204300	1355191645	2950	2950	2950	2950	15199
3	20240927	204200	1355191645	2950	2950	2950	2950	0
4	20240927	204100	1355191645	2950	2950	2950	2950	0
5	20240927	204000	1355191645	2950	2950	2950	2950	0
6	20240927	203900	1355191645	2950	2950	2950	2950	0
7	20240927	203800	1355191645	2950	2950	2950	2950	0
8	20240927	203700	1355191645	2950	2950	2950	2950	0
9	20240927	203600	1355191645	2950	2950	2950	2950	0
10	20240927	203500	1355191645	2950	2950	2950	2950	0
11	20240927	203400	1355191645	2950	2950	2950	2950	0
12	20240927	203300	1355191645	2950	2950	2950	2950	0
13	20240927	203200	1355191645	2950	2950	2950	2950	0
14	20240927	203100	1355191645	2950	2950	2950	2950	0
15	20240927	203000	1355191645	2950	2950	2950	2950	0
16	20240927	202900	1355191645	2950	2950	2950	2950	0
17	20240927	202800	1355191645	2950	2950	2950	2950	0
18	20240927	202700	1355191645	2950	2950	2950	2950	0
19	20240927	202600	1355191645	2950	2950	2950	2950	0
20	20240927	202500	1355191645	2950	2950	2950	2950	0
21	20240927	202400	1355191645	2950	2950	2950	2950	0
22	20240927	202300	1355191645	2950	2950	2950	2950	0
23	20240927	202200	1355191645	2950	2950	2950	2950	0
24	20240927	202100	1355191645	2950	2950	2950	2950	0
25	20240927	202000	1355191645	2950	2950	2950	2950	0
26	20240927	201900	1355191645	2950	2950	2950	2950	0
27	20240927	201800	1355191645	2950	2950	2950	2950	0
28	20240927	201700	1355191645	2950	2950	2950	2950	0
29	20240927	201600	1355191645	2950	2950	2950	2950	0
30	20240927	201500	1355191645	2950	2950	2950	2950	0
31	20240927	201400	1355191645	2950	2950	2950	2950	0
32	20240927	201300	1355191645	2950	2950	2950	2950	15199
33	20240927	201200	1355191645	2950	2950	2950	2950	0
34	20240927	201100	1355191645	2950	2950	2950	2950	0
35	20240927	201000	1355191645	2950	2950	2950	2950	0
36	20240927	200900	1355191645	2950	2950	2950	2950	0
37	20240927	200800	1355191645	2950	2950	2950	2950	0
38	20240927	200700	1355191645	2950	2950	2950	2950	0
39	20240927	200600	1355191645	2950	2950	2950	2950	0
40	20240927	200500	1355191645	2950	2950	2950	2950	0
41	20240927	200400	1355191645	2950	2950	2950	2950	0
42	20240927	200300	1355191645	2950	2950	2950	2950	0
43	20240927	200200	1355191645	2950	2950	2950	2950	0
44	20240927	200100	1355191645	2950	2950	2950	2950	0
45	20240927	200000	1355191645	2950	2950	2950	2950	0
46	20240927	195900	1355191645	2950	2950	2950	2950	0
47	20240927	195800	1355191645	2950	2950	2950	2950	0
48	20240927	195700	1355191645	2950	2950	2950	2950	0
49	20240927	195600	1355191645	2950	2950	2950	2950	0
50	20240927	195500	1355191645	2950	2950	2950	2950	0
51	20240927	195400	1355191645	2950	2950	2950	2950	0
52	20240927	195300	1355191645	2950	2950	2950	2950	0
53	20240927	195200	1355191645	2950	2950	2950	2950	0
54	20240927	195100	1355191645	2950	2950	2950	2950	0
55	20240927	195000	1355191645	2950	2950	2950	2950	0
56	20240927	194900	1355191645	2950	2950	2950	2950	0
57	20240927	194800	1355191645	2950	2950	2950	2950	0
58	20240927	194700	1355191645	2950	2950	2950	2950	0
59	20240927	194600	1355191645	2950	2950	2950	2950	0
60	20240927	194500	1355191645	2950	2950	2950	2950	0
61	20240927	194400	1355191645	2950	2950	2950	2950	0
62	20240927	194300	1355191645	2950	2950	2950	2950	15199
63	20240927	194200	1355191645	2950	2950	2950	2950	0
64	20240927	194100	1355191645	2950	2950	2950	2950	0
65	20240927	194000	1355191645	2950	2950	2950	2950	0
66	20240927	193900	1355191645	2950	2950	2950	2950	0
67	20240927	193800	1355191645	2950	2950	2950	2950	0
68	20240927	193700	1355191645	2950	2950	2950	2950	0
69	20240927	193600	1355191645	2950	2950	2950	2950	0
70	20240927	193500	1355191645	2950	2950	2950	2950	0
71	20240927	193400	1355191645	2950	2950	2950	2950	0
72	20240927	193300	1355191645	2950	2950	2950	2950	0
73	20240927	193200	1355191645	2950	2950	2950	2950	0
74	20240927	193100	1355191645	2950	2950	2950	2950	0
75	20240927	193000	1355191645	2950	2950	2950	2950	0
76	20240927	192900	1355191645	2950	2950	2950	2950	0
77	20240927	192800	1355191645	2950	2950	2950	2950	0
78	20240927	192700	1355191645	2950	2950	2950	2950	0
79	20240927	192600	1355191645	2950	2950	2950	2950	0
80	20240927	192500	1355191645	2950	2950	2950	2950	0
81	20240927	192400	1355191645	2950	2950	2950	2950	0
82	20240927	192300	1355191645	2950	2950	2950	2950	0
83	20240927	192200	1355191645	2950	2950	2950	2950	0
84	20240927	192100	1355191645	2950	2950	2950	2950	0
85	20240927	192000	1355191645	2950	2950	2950	2950	0
86	20240927	191900	1355191645	2950	2950	2950	2950	0
87	20240927	191800	1355191645	2950	2950	2950	2950	0
88	20240927	191700	1355191645	2950	2950	2950	2950	0
89	20240927	191600	1355191645	2950	2950	2950	2950	0
90	20240927	191500	1355191645	2950	2950	2950	2950	0
91	20240927	191400	1355191645	2950	2950	2950	2950	0
92	20240927	191300	1355191645	2950	2950	2950	2950	15199
93	20240927	191200	1355191645	2950	2950	2950	2950	0
94	20240927	191100	1355191645	2950	2950	2950	2950	0
95	20240927	191000	1355191645	2950	2950	2950	2950	0
96	20240927	190900	1355191645	2950	2950	2950	2950	0
97	20240927	190800	1355191645	2950	2950	2950	2950	0
98	20240927	190700	1355191645	2950	2950	2950	2950	0
99	20240927	190600	1355191645	2950	2950	2950	2950	0
100	20240927	190500	1355191645	2950	2950	2950	2950	0
101	20240927	190400	1355191645	2950	2950	2950	2950	0
102	20240927	190300	1355191645	2950	2950	2950	2950	0
103	20240927	190200	1355191645	2950	2950	2950	2950	0
104	20240927	190100	1355191645	2950	2950	2950	2950	0
105	20240927	190000	1355191645	2950	2950	2950	2950	0
106	20240927	185900	1355191645	2950	2950	2950	2950	0
107	20240927	185800	1355191645	2950	2950	2950	2950	0
108	20240927	185700	1355191645	2950	2950	2950	2950	0
109	20240927	185600	1355191645	2950	2950	2950	2950	0
110	20240927	185500	1355191645	2950	2950	2950	2950	0
111	20240927	185400	1355191645	2950	2950	2950	2950	0
112	20240927	185300	1355191645	2950	2950	2950	2950	0
113	20240927	185200	1355191645	2950	2950	2950	2950	0
114	20240927	185100	1355191645	2950	2950	2950	2950	0
115	20240927	185000	1355191645	2950	2950	2950	2950	0
116	20240927	184900	1355191645	2950	2950	2950	2950	0
117	20240927	184800	1355191645	2950	2950	2950	2950	0
118	20240927	184700	1355191645	2950	2950	2950	2950	0
119	20240927	184600	1355191645	2950	2950	2950	2950	0
120	20240927	184500	1355191645	2950	2950	2950	2950	0
121	20240927	184400	1355191645	2950	2950	2950	2950	0
122	20240927	184300	1355191645	2950	2950	2950	2950	15199
123	20240927	184200	1355191645	2950	2950	2950	2950	0
124	20240927	184100	1355191645	2950	2950	2950	2950	0
125	20240927	184000	1355191645	2950	2950	2950	2950	0
126	20240927	183900	1355191645	2950	2950	2950	2950	0
127	20240927	183800	1355191645	2950	2950	2950	2950	0
128	20240927	183700	1355191645	2950	2950	2950	2950	0
129	20240927	183600	1355191645	2950	2950	2950	2950	0
130	20240927	183500	1355191645	2950	2950	2950	2950	0
131	20240927	183400	1355191645	2950	2950	2950	2950	0
132	20240927	183300	1355191645	2950	2950	2950	2950	0
133	20240927	183200	1355191645	2950	2950	2950	2950	0
134	20240927	183100	1355191645	2950	2950	2950	2950	0
135	20240927	183000	1355191645	2950	2950	2950	2950	0
136	20240927	182900	1355191645	2950	2950	2950	2950	0
137	20240927	182800	1355191645	2950	2950	2950	2950	0
138	20240927	182700	1355191645	2950	2950	2950	2950	0
139	20240927	182600	1355191645	2950	2950	2950	2950	0
140	20240927	182500	1355191645	2950	2950	2950	2950	0
141	20240927	182400	1355191645	2950	2950	2950	2950	0
142	20240927	182300	1355191645	2950	2950	2950	2950	0
143	20240927	182200	1355191645	2950	2950	2950	2950	0
144	20240927	182100	1355191645	2950	2950	2950	2950	0
145	20240927	182000	1355191645	2950	2950	2950	2950	0
146	20240927	181900	1355191645	2950	2950	2950	2950	0
147	20240927	181800	1355191645	2950	2950	2950	2950	0
148	20240927	181700	1355191645	2950	2950	2950	2950	0
149	20240927	181600	1355191645	2950	2950	2950	2950	0
150	20240927	181500	1355191645	2950	2950	2950	2950	0
151	20240927	181400	1355191645	2950	2950	2950	2950	0
152	20240927	181300	1355191645	2950	2950	2950	2950	15199
153	20240927	181200	1355191645	2950	2950	2950	2950	0
154	20240927	181100	1355191645	2950	2950	2950	2950	0
155	20240927	181000	1355191645	2950	2950	2950	2950	0
156	20240927	180900	1355191645	2950	2950	2950	2950	0
157	20240927	180800	1355191645	2950	2950	2950	2950	0
158	20240927	180700	1355191645	2950	2950	2950	2950	0
159	20240927	180600	1355191645	2950	2950	2950	2950	0
160	20240927	180500	1355191645	2950	2950	2950	2950	0
161	20240927	180400	1355191645	2950	2950	2950	2950	0
162	20240927	180300	1355191645	2950	2950	2950	2950	0
163	20240927	180200	1355191645	2950	2950	2950	2950	0
164	20240927	180100	1355191645	2950	2950	2950	2950	0
165	20240927	180000	1355191645	2950	2950	2950	2950	0
166	20240927	175900	1355191645	2950	2950	2950	2950	0
167	20240927	175800	1355191645	2950	2950	2950	2950	0
168	20240927	175700	1355191645	2950	2950	2950	2950	0
169	20240927	175600	1355191645	2950	2950	2950	2950	0
170	20240927	175500	1355191645	2950	2950	2950	2950	0
171	20240927	175400	1355191645	2950	2950	2950	2950	0
172	20240927	175300	1355191645	2950	2950	2950	2950	0
173	20240927	175200	1355191645	2950	2950	2950	2950	0
174	20240927	175100	1355191645	2950	2950	2950	2950	0
175	20240927	175000	1355191645	2950	2950	2950	2950	0
176	20240927	174900	1355191645	2950	2950	2950	2950	0
177	20240927	174800	1355191645	2950	2950	2950	2950	0
178	20240927	174700	1355191645	2950	2950	2950	2950	0
179	20240927	174600	1355191645	2950	2950	2950	2950	0
180	20240927	174500	1355191645	2950	2950	2950	2950	0
181	20240927	174400	1355191645	2950	2950	2950	2950	0
182	20240927	174300	1355191645	2950	2950	2950	2950	15199
183	20240927	174200	1355191645	2950	2950	2950	2950	0
184	20240927	174100	1355191645	2950	2950	2950	2950	0
185	20240927	174000	1355191645	2950	2950	2950	2950	0
186	20240927	173900	1355191645	2950	2950	2950	2950	0
187	20240927	173800	1355191645	2950	2950	2950	2950	0
188	20240927	173700	1355191645	2950	2950	2950	2950	0
189	20240927	173600	1355191645	2950	2950	2950	2950	0
190	20240927	173500	1355191645	2950	2950	2950	2950	0
191	20240927	173400	1355191645	2950	2950	2950	2950	0
192	20240927	173300	1355191645	2950	2950	2950	2950	0
193	20240927	173200	1355191645	2950	2950	2950	2950	0
194	20240927	173100	1355191645	2950	2950	2950	2950	0
195	20240927	173000	1355191645	2950	2950	2950	2950	0
196	20240927	172900	1355191645	2950	2950	2950	2950	0
197	20240927	172800	1355191645	2950	2950	2950	2950	0
198	20240927	172700	1355191645	2950	2950	2950	2950	0
199	20240927	172600	1355191645	2950	2950	2950	2950	0
200	20240927	172500	1355191645	2950	2950	2950	2950	0
201	20240927	172400	1355191645	2950	2950	2950	2950	0
202	20240927	172300	1355191645	2950	2950	2950	2950	0
203	20240927	172200	1355191645	2950	2950	2950	2950	0
204	20240927	172100	1355191645	2950	2950	2950	2950	0
205	20240927	172000	1355191645	2950	2950	2950	2950	0
206	20240927	171900	1355191645	2950	2950	2950	2950	0
207	20240927	171800	1355191645	2950	2950	2950	2950	0
208	20240927	171700	1355191645	2950	2950	2950	2950	0
209	20240927	171600	1355191645	2950	2950	2950	2950	0
210	20240927	171500	1355191645	2950	2950	2950	2950	0
211	20240927	171400	1355191645	2950	2950	2950	2950	0
212	20240927	171300	1355191645	2950	2950	2950	2950	15199
213	20240927	171200	1355191645	2950	2950	2950	2950	0
214	20240927	171100	1355191645	2950	2950	2950	2950	0
215	20240927	171000	1355191645	2950	2950	2950	2950	0
216	20240927	170900	1355191645	2950	2950	2950	2950	0
217	20240927	170800	1355191645	2950	2950	2950	2950	0
218	20240927	170700	1355191645	2950	2950	2950	2950	0
219	20240927	170600	1355191645	2950	2950	2950	2950	0
220	20240927	170500	1355191645	2950	2950	2950	2950	0
221	20240927	170400	1355191645	2950	2950	2950	2950	0
222	20240927	170300	1355191645	2950	2950	2950	2950	0
223	20240927	170200	1355191645	2950	2950	2950	2950	0
224	20240927	170100	1355191645	2950	2950	2950	2950	0
225	20240927	170000	1355191645	2950	2950	2950	2950	0
226	20240927	165900	1355191645	2950	2950	2950	2950	0
227	20240927	165800	1355191645	2950	2950	2950	2950	0
228	20240927	165700	1355191645	2950	2950	2950	2950	0
229	20240927	165600	1355191645	2950	2950	2950	2950	0
230	20240927	165500	1355191645	2950	2950	2950	2950	0
231	20240927	165400	1355191645	2950	2950	2950	2950	0
232	20240927	165300	1355191645	2950	2950	2950	2950	0
233	20240927	165200	1355191645	2950	2950	2950	2950	0
234	20240927	165100	1355191645	2950	2950	2950	2950	0
235	20240927	165000	1355191645	2950	2950	2950	2950	0
236	20240927	164900	1355191645	2950	2950	2950	2950	0
237	20240927	164800	1355191645	2950	2950	2950	2950	0
238	20240927	164700	1355191645	2950	2950	2950	2950	0
239	20240927	164600	1355191645	2950	2950	2950	2950	0
240	20240927	164500	1355191645	2950	2950	2950	2950	0
241	20240927	164400	1355191645	2950	2950	2950	2950	0
242	20240927	164300	1355191645	2950	2950	2950	2950	15199
243	20240927	164200	1355191645	2950	2950	2950	2950	0
244	20240927	164100	1355191645	2950	2950	2950	2950	0
245	20240927	164000	1355191645	2950	2950	2950	2950	0
246	20240927	163900	1355191645	2950	2950	2950	2950	0
247	20240927	163800	1355191645	2950	2950	2950	2950	0
248	20240927	163700	1355191645	2950	2950	2950	2950	0
249	20240927	163600	1355191645	2950	2950	2950	2950	0
250	20240927	163500	1355191645	2950	2950	2950	2950	0
251	20240927	163400	1355191645	2950	2950	2950	2950	0
252	20240927	163300	1355191645	2950	2950	2950	2950	0
253	20240927	163200	1355191645	2950	2950	2950	2950	0
254	20240927	163100	1355191645	2950	2950	2950	2950	0
255	20240927	163000	1355191645	2950	2950	2950	2950	0
256	20240927	162900	1355191645	2950	2950	2950	2950	0
257	20240927	162800	1355191645	2950	2950	2950	2950	0
258	20240927	162700	1355191645	2950	2950	2950	2950	0
259	20240927	162600	1355191645	2950	2950	2950	2950	0
260	20240927	162500	1355191645	2950	2950	2950	2950	0
261	20240927	162400	1355191645	2950	2950	2950	2950	0
262	20240927	162300	1355191645	2950	2950	2950	2950	0
263	20240927	162200	1355191645	2950	2950	2950	2950	0
264	20240927	162100	1355191645	2950	2950	2950	2950	0
265	20240927	162000	1355191645	2950	2950	2950	2950	0
266	20240927	161900	1355191645	2950	2950	2950	2950	0
267	20240927	161800	1355191645	2950	2950	2950	2950	0
268	20240927	161700	1355191645	2950	2950	2950	2950	0
269	20240927	161600	1355191645	2950	2950	2950	2950	0
270	20240927	161500	1355191645	2950	2950	2950	2950	0
271	20240927	161400	1355191645	2950	2950	2950	2950	0
272	20240927	161300	1355191645	2950	2950	2950	2950	15199
273	20240927	161200	1355191645	2950	2950	2950	2950	0
274	20240927	161100	1355191645	2950	2950	2950	2950	0
275	20240927	161000	1355191645	2950	2950	2950	2950	0
276	20240927	160900	1355191645	2950	2950	2950	2950	0
277	20240927	160800	1355191645	2950	2950	2950	2950	0
278	20240927	160700	1355191645	2950	2950	2950	2950	0
279	20240927	160600	1355191645	2950	2950	2950	2950	0
280	20240927	160500	1355191645	2950	2950	2950	2950	0
281	20240927	160400	1355191645	2950	2950	2950	2950	0
282	20240927	160300	1355191645	2950	2950	2950	2950	0
283	20240927	160200	1355191645	2950	2950	2950	2950	0
284	20240927	160100	1355191645	2950	2950	2950	2950	0
285	20240927	160000	1355191645	2950	2950	2950	2950	0
286	20240927	155900	1355191645	2950	2950	2950	2950	0
287	20240927	155800	1355191645	2950	2950	2950	2950	0
288	20240927	155700	1355191645	2950	2950	2950	2950	0
289	20240927	155600	1355191645	2950	2950	2950	2950	0
290	20240927	155500	1355191645	2950	2950	2950	2950	0
291	20240927	155400	1355191645	2950	2950	2950	2950	0
292	20240927	155300	1355191645	2950	2950	2950	2950	0
293	20240927	155200	1355191645	2950	2950	2950	2950	0
294	20240927	155100	1355191645	2950	2950	2950	2950	0
295	20240927	155000	1355191645	2950	2950	2950	2950	0
296	20240927	154900	1355191645	2950	2950	2950	2950	0
297	20240927	154800	1355191645	2950	2950	2950	2950	0
298	20240927	154700	1355191645	2950	2950	2950	2950	0
299	20240927	154600	1355191645	2950	2950	2950	2950	0
300	20240927	154500	1355191645	2950	2950	2950	2950	0
301	20240927	154400	1355191645	2950	2950	2950	2950	0
302	20240927	154300	1355191645	2950	2950	2950	2950	15199
303	20240927	154200	1355191645	2950	2950	2950	2950	0
304	20240927	154100	1355191645	2950	2950	2950	2950	0
305	20240927	154000	1355191645	2950	2950	2950	2950	0
306	20240927	153900	1355191645	2950	2950	2950	2950	0
307	20240927	153800	1355191645	2950	2950	2950	2950	0
308	20240927	153700	1355191645	2950	2950	2950	2950	0
309	20240927	153600	1355191645	2950	2950	2950	2950	0
310	20240927	153500	1355191645	2950	2950	2950	2950	0
311	20240927	153400	1355191645	2950	2950	2950	2950	0
312	20240927	153300	1355191645	2950	2950	2950	2950	0
313	20240927	153200	1355191645	2950	2950	2950	2950	0
314	20240927	153100	1355191645	2950	2950	2950	2950	0
315	20240927	153000	1355191645	2950	2950	2950	2950	15199
316	20240927	152900	1310354595	2955	2955	2955	2955	0
317	20240927	152800	1310354595	2955	2955	2955	2955	0
318	20240927	152700	1310354595	2955	2955	2955	2955	0
319	20240927	152600	1310354595	2955	2955	2955	2955	0
320	20240927	152500	1310354595	2955	2955	2955	2955	0
321	20240927	152400	1310354595	2955	2955	2955	2955	0
322	20240927	152300	1310354595	2955	2955	2955	2955	0
323	20240927	152200	1310354595	2955	2955	2955	2955	0
324	20240927	152100	1310354595	2955	2955	2955	2955	0
325	20240927	152000	1310354595	2955	2955	2955	2955	0
326	20240927	151900	1310354595	2955	2960	2960	2955	275
327	20240927	151800	1309541960	2955	2955	2965	2955	3723
328	20240927	151700	1298537875	2955	2965	2965	2955	2703
329	20240927	151600	1290550485	2965	2965	2965	2965	500
330	20240927	151500	1289067985	2965	2965	2965	2965	135
331	20240927	151400	1288667710	2965	2955	2965	2955	2892
332	20240927	151300	1280113535	2960	2960	2960	2955	1281
333	20240927	151200	1276327915	2955	2960	2960	2955	2603
334	20240927	151100	1268636040	2955	2960	2960	2955	1447
335	20240927	151000	1264359250	2965	2955	2965	2955	3
336	20240927	150900	1264350365	2965	2965	2965	2965	0
337	20240927	150800	1264350365	2965	2965	2965	2965	168
338	20240927	150700	1263852245	2965	2960	2965	2960	1769
339	20240927	150600	1258615995	2960	2970	2970	2960	1523
340	20240927	150500	1254092915	2970	2970	2970	2970	2
341	20240927	150400	1254086975	2960	2970	2970	2960	801
342	20240927	150300	1251715715	2960	2970	2970	2960	1398
343	20240927	150200	1247565105	2970	2970	2970	2970	3
344	20240927	150100	1247556195	2975	2975	2975	2975	0
345	20240927	150000	1247556195	2975	2975	2975	2975	1
346	20240927	145900	1247553220	2975	2965	2975	2965	3313
347	20240927	145800	1237715375	2950	2955	2955	2950	300
348	20240927	145700	1236830360	2955	2955	2965	2950	1803
349	20240927	145600	1231509680	2955	2955	2965	2955	1011
350	20240927	145500	1228522165	2965	2965	2965	2965	208
351	20240927	145400	1227905445	2965	2965	2965	2965	10
352	20240927	145300	1227875795	2965	2950	2965	2950	560
353	20240927	145200	1226218020	2950	2960	2960	2950	2502
354	20240927	145100	1218828280	2960	2955	2960	2950	4102
355	20240927	145000	1206720870	2965	2965	2965	2965	0
356	20240927	144900	1206720870	2965	2965	2965	2965	70
357	20240927	144800	1206513320	2965	2965	2965	2965	29
358	20240927	144700	1206427335	2965	2965	2965	2965	22
359	20240927	144600	1206362105	2965	2965	2965	2965	0
360	20240927	144500	1206362105	2965	2950	2965	2950	331
361	20240927	144400	1205383050	2950	2960	2960	2950	15
362	20240927	144300	1205338700	2960	2955	2960	2950	145
363	20240927	144200	1204909635	2955	2955	2955	2950	3737
364	20240927	144100	1193884970	2965	2965	2965	2965	2
365	20240927	144000	1193879040	2955	2955	2955	2955	7350
366	20240927	143900	1172159790	2960	2960	2965	2960	427
367	20240927	143800	1170895865	2960	2960	2960	2960	939
368	20240927	143700	1168116425	2970	2970	2970	2970	0
369	20240927	143600	1168116425	2970	2970	2970	2970	1
370	20240927	143500	1168113455	2960	2960	2960	2960	310
371	20240927	143400	1167195855	2975	2975	2975	2975	0
372	20240927	143300	1167195855	2975	2975	2975	2975	0
373	20240927	143200	1167195855	2975	2975	2975	2975	2
374	20240927	143100	1167189905	2975	2955	2975	2955	146
375	20240927	143000	1166758415	2975	2975	2975	2975	2
376	20240927	142900	1166752465	2960	2960	2960	2960	10000
377	20240927	142800	1137152465	2965	2965	2965	2965	2228
378	20240927	142700	1130546445	2975	2975	2975	2975	2
379	20240927	142600	1130540495	2975	2975	2975	2975	0
380	20240927	142500	1130540495	2975	2975	2975	2975	0
381	20240927	142400	1130540495	2975	2975	2975	2975	1
382	20240927	142300	1130537520	2965	2965	2965	2965	229
383	20240927	142200	1129858535	2965	2975	2975	2965	557
384	20240927	142100	1128204435	2970	2970	2970	2970	656
385	20240927	142000	1126256115	2965	2965	2965	2965	11
386	20240927	141900	1126223500	2965	2965	2965	2965	607
387	20240927	141800	1124423745	2970	2965	2970	2965	5
388	20240927	141700	1124408915	2965	2970	2970	2965	206
389	20240927	141600	1123798095	2970	2970	2970	2970	0
390	20240927	141500	1123798095	2970	2965	2970	2965	8
391	20240927	141400	1123774365	2970	2970	2970	2970	0
392	20240927	141300	1123774365	2970	2970	2970	2970	155
393	20240927	141200	1123314015	2965	2965	2965	2965	0
394	20240927	141100	1123314015	2965	2970	2970	2965	518
395	20240927	141000	1121776060	2975	2970	2975	2970	370
396	20240927	140900	1120677155	2975	2975	2975	2975	0
397	20240927	140800	1120677155	2975	2970	2975	2970	156
398	20240927	140700	1120213830	2970	2970	2970	2970	868
399	20240927	140600	1117635870	2965	2965	2965	2965	0
400	20240927	140500	1117635870	2965	2965	2965	2965	500
401	20240927	140400	1116153370	2965	2965	2965	2965	327
402	20240927	140300	1115183815	2965	2965	2965	2965	7
403	20240927	140200	1115163060	2965	2965	2965	2965	0
404	20240927	140100	1115163060	2965	2970	2970	2965	901
405	20240927	140000	1112491545	2965	2965	2965	2965	1133
406	20240927	135900	1109132200	2965	2965	2965	2965	261
407	20240927	135800	1108358335	2965	2965	2965	2965	677
408	20240927	135700	1106351030	2970	2970	2970	2970	794
409	20240927	135600	1103992850	2970	2975	2975	2970	103
410	20240927	135500	1103686925	2975	2975	2975	2975	0
411	20240927	135400	1103686925	2975	2975	2975	2975	2
412	20240927	135300	1103680975	2975	2970	2975	2970	2437
413	20240927	135200	1096443070	2975	2975	2975	2975	10
414	20240927	135100	1096413320	2975	2975	2975	2975	174
415	20240927	135000	1095895670	2975	2975	2975	2975	0
416	20240927	134900	1095895670	2975	2975	2975	2975	0
417	20240927	134800	1095895670	2975	2975	2975	2975	3
418	20240927	134700	1095886745	2970	2970	2970	2970	338
419	20240927	134600	1094882885	2970	2970	2970	2970	0
420	20240927	134500	1094882885	2970	2975	2975	2970	15
421	20240927	134400	1094838285	2975	2975	2975	2975	0
422	20240927	134300	1094838285	2975	2975	2975	2975	0
423	20240927	134200	1094838285	2975	2975	2975	2975	2
424	20240927	134100	1094832335	2975	2975	2975	2975	2
425	20240927	134000	1094826385	2970	2970	2970	2970	1000
426	20240927	133900	1091856385	2975	2975	2975	2975	0
427	20240927	133800	1091856385	2975	2975	2975	2975	297
428	20240927	133700	1090972810	2975	2975	2975	2975	503
429	20240927	133600	1089476385	2975	2975	2975	2975	306
430	20240927	133500	1088566035	2975	2975	2975	2975	131
431	20240927	133400	1088176310	2975	2975	2975	2975	589
432	20240927	133300	1086424035	2975	2970	2975	2970	141
433	20240927	133200	1086005210	2970	2970	2970	2970	0
434	20240927	133100	1086005210	2970	2970	2970	2970	0
435	20240927	133000	1086005210	2970	2970	2970	2970	1153
436	20240927	132900	1082580800	2975	2975	2975	2975	620
437	20240927	132800	1080736300	2975	2980	2980	2975	2802
438	20240927	132700	1072400340	2980	2975	2980	2975	501
439	20240927	132600	1070909860	2980	2980	2980	2980	12
440	20240927	132500	1070874100	2985	2980	2985	2980	113
441	20240927	132400	1070537350	2985	2980	2985	2980	116
442	20240927	132300	1070191665	2980	2980	2980	2980	406
443	20240927	132200	1068981785	2980	2980	2980	2980	0
444	20240927	132100	1068981785	2980	2980	2980	2980	0
445	20240927	132000	1068981785	2980	2980	2980	2980	362
446	20240927	131900	1067903025	2980	2980	2980	2980	3
447	20240927	131800	1067894085	2980	2980	2980	2980	0
448	20240927	131700	1067894085	2980	2980	2980	2980	0
449	20240927	131600	1067894085	2980	2980	2980	2980	50
450	20240927	131500	1067745085	2980	2975	2980	2975	589
451	20240927	131400	1065992805	2975	2975	2975	2975	0
452	20240927	131300	1065992805	2975	2975	2975	2975	2
453	20240927	131200	1065986855	2975	2975	2975	2975	1010
454	20240927	131100	1062982105	2970	2970	2970	2970	0
455	20240927	131000	1062982105	2970	2970	2970	2970	0
456	20240927	130900	1062982105	2970	2970	2970	2970	17
457	20240927	130800	1062931615	2970	2970	2970	2970	13
458	20240927	130700	1062893005	2975	2970	2975	2970	2
459	20240927	130600	1062887060	2965	2965	2965	2965	0
460	20240927	130500	1062887060	2965	2965	2965	2965	0
461	20240927	130400	1062887060	2965	2970	2970	2965	1529
462	20240927	130300	1058352155	2970	2975	2975	2970	181
463	20240927	130200	1057814575	2975	2975	2975	2975	0
464	20240927	130100	1057814575	2975	2975	2975	2975	0
465	20240927	130000	1057814575	2975	2975	2975	2975	6
466	20240927	125900	1057796725	2975	2970	2975	2970	2206
467	20240927	125800	1051239875	2970	2970	2970	2970	1
468	20240927	125700	1051236905	2985	2985	2985	2985	1
469	20240927	125600	1051233920	2985	2975	2985	2970	4715
470	20240927	125500	1037226580	2985	2985	2985	2985	0
471	20240927	125400	1037226580	2985	2985	2985	2985	3
472	20240927	125300	1037217625	2975	2975	2975	2975	50
473	20240927	125200	1037068875	2980	2980	2980	2980	267
474	20240927	125100	1036273215	2985	2985	2985	2985	1
475	20240927	125000	1036270230	2980	2980	2980	2980	0
476	20240927	124900	1036270230	2980	2975	2980	2975	434
477	20240927	124800	1034978610	2975	2980	2980	2975	7033
478	20240927	124700	1014055355	2980	2975	2980	2975	201
479	20240927	124600	1013456380	2980	2980	2980	2980	0
480	20240927	124500	1013456380	2980	2980	2980	2980	102
481	20240927	124400	1013152420	2980	2980	2980	2980	220
482	20240927	124300	1012496820	2980	2980	2980	2980	0
483	20240927	124200	1012496820	2980	2980	2980	2980	919
484	20240927	124100	1009758200	2985	2985	2985	2985	22
485	20240927	124000	1009692530	2980	2985	2985	2980	279
486	20240927	123900	1008861105	2980	2980	2980	2980	3432
487	20240927	123800	998633745	2985	2980	2985	2980	102
488	20240927	123700	998329780	2985	2985	2985	2980	1576
489	20240927	123600	993633260	2980	2980	2980	2980	0
490	20240927	123500	993633260	2980	2980	2980	2980	999
491	20240927	123400	990656240	2985	2985	2985	2985	150
492	20240927	123300	990208490	2985	2985	2985	2985	0
493	20240927	123200	990208490	2985	2985	2985	2985	0
494	20240927	123100	990208490	2985	2985	2985	2985	0
495	20240927	123000	990208490	2985	2980	2985	2980	101
496	20240927	122900	989907505	2985	2985	2985	2980	1002
497	20240927	122800	986921535	2985	2985	2985	2985	0
498	20240927	122700	986921535	2985	2985	2985	2985	66
499	20240927	122600	986724525	2985	2985	2985	2985	0
500	20240927	122500	986724525	2985	2990	2990	2985	2232
501	20240927	122400	980061850	2990	2990	2990	2990	0
502	20240927	122300	980061850	2990	2990	2990	2985	9
503	20240927	122200	980034970	2990	2990	2990	2985	101
504	20240927	122100	979733440	2990	2990	2990	2990	1
505	20240927	122000	979730450	2985	2985	2985	2985	1000
506	20240927	121900	976745450	2990	2990	2990	2990	168
507	20240927	121800	976243130	2990	2990	2990	2990	1
508	20240927	121700	976240140	2990	2990	2990	2990	0
509	20240927	121600	976240140	2990	2990	2990	2990	1
510	20240927	121500	976237150	2990	2990	2990	2990	87
511	20240927	121400	975977020	2990	2990	2990	2990	300
512	20240927	121300	975080020	2985	2985	2990	2985	208
513	20240927	121200	974459135	2985	2985	2985	2985	2730
514	20240927	121100	966310085	2980	2985	2985	2980	299
515	20240927	121000	965418490	2985	2985	2985	2985	0
516	20240927	120900	965418490	2985	2985	2985	2985	25
517	20240927	120800	965343865	2985	2985	2985	2985	130
518	20240927	120700	964955815	2985	2980	2985	2980	206
519	20240927	120600	964341905	2990	2990	2990	2990	0
520	20240927	120500	964341905	2990	2980	2990	2980	1873
521	20240927	120400	958757635	2985	2980	2985	2980	11
522	20240927	120300	958724850	2985	2985	2985	2985	336
523	20240927	120200	957721890	2985	2985	2985	2985	0
524	20240927	120100	957721890	2985	2985	2985	2985	0
525	20240927	120000	957721890	2985	2985	2985	2985	0
526	20240927	115900	957721890	2985	2985	2985	2985	250
527	20240927	115800	956975640	2985	2985	2985	2985	50
528	20240927	115700	956826390	2985	2985	2985	2985	230
529	20240927	115600	956139840	2980	2985	2985	2980	476
530	20240927	115500	954720110	2985	2985	2985	2985	0
531	20240927	115400	954720110	2985	2985	2985	2985	0
532	20240927	115300	954720110	2985	2975	2985	2975	641
533	20240927	115200	952812725	2980	2985	2985	2980	11
534	20240927	115100	952779940	2980	2980	2980	2980	400
535	20240927	115000	951587940	2980	2980	2980	2980	1170
536	20240927	114900	948101340	2980	2980	2980	2980	230
537	20240927	114800	947415940	2980	2975	2980	2975	2497
538	20240927	114700	939987360	2980	2980	2980	2980	0
539	20240927	114600	939987360	2980	2980	2980	2980	108
540	20240927	114500	939665520	2980	2980	2980	2980	0
541	20240927	114400	939665520	2980	2980	2980	2980	0
542	20240927	114300	939665520	2980	2980	2980	2980	550
543	20240927	114200	938026520	2980	2980	2980	2980	10
544	20240927	114100	937996720	2980	2980	2980	2980	0
545	20240927	114000	937996720	2980	2980	2980	2980	3
546	20240927	113900	937987780	2980	2980	2980	2980	0
547	20240927	113800	937987780	2980	2980	2980	2980	0
548	20240927	113700	937987780	2980	2980	2980	2980	481
549	20240927	113600	936554400	2985	2980	2985	2980	1449
550	20240927	113500	932236375	2980	2985	2985	2980	34
551	20240927	113400	932135050	2980	2980	2980	2980	0
552	20240927	113300	932135050	2980	2980	2980	2980	172
553	20240927	113200	931622490	2985	2985	2985	2985	1
554	20240927	113100	931619505	2985	2985	2985	2985	1
555	20240927	113000	931616520	2980	2980	2980	2980	3
556	20240927	112900	931607580	2985	2985	2985	2985	33
557	20240927	112800	931509075	2985	2990	2990	2985	30
558	20240927	112700	931419475	2990	2990	2990	2990	1
559	20240927	112600	931416485	2985	2985	2985	2985	1
560	20240927	112500	931413500	2985	2985	2990	2985	4782
561	20240927	112400	917138930	2990	2990	2990	2985	168
562	20240927	112300	916636880	2985	2985	2990	2985	1012
563	20240927	112200	913616050	2990	2985	2990	2985	79
564	20240927	112100	913380230	2990	2985	2990	2985	264
565	20240927	112000	912592080	2995	2990	2995	2990	500
566	20240927	111900	911096080	2995	2995	2995	2995	0
567	20240927	111800	911096080	2995	2995	2995	2995	0
568	20240927	111700	911096080	2995	2995	2995	2995	0
569	20240927	111600	911096080	2995	2980	2995	2980	8
570	20240927	111500	911072225	2980	2995	2995	2980	53
571	20240927	111400	910913535	2995	2980	2995	2980	150
572	20240927	111300	910466280	2995	2980	2995	2980	11
573	20240927	111200	910433485	2995	2990	2995	2990	304
574	20240927	111100	909524515	2990	2990	2990	2990	500
575	20240927	111000	908029515	2995	2990	2995	2990	192
576	20240927	110900	907455125	2990	2990	2995	2990	1001
577	20240927	110800	904457400	2990	2990	2990	2990	0
578	20240927	110700	904457400	2990	2980	2990	2980	3324
579	20240927	110600	894530845	2980	2980	2980	2980	0
580	20240927	110500	894530845	2980	2980	2980	2980	10
581	20240927	110400	894501045	2980	2980	2980	2980	1
582	20240927	110300	894498065	2980	2980	2980	2980	90
583	20240927	110200	894229865	2980	2980	2980	2980	902
584	20240927	110100	891541905	2985	2985	2985	2980	150
585	20240927	110000	891094560	2985	2985	2985	2985	1
586	20240927	105900	891091575	2970	2970	2970	2970	773
587	20240927	105800	888795765	2985	2975	2985	2975	111
588	20240927	105700	888465520	2975	2975	2975	2975	1
589	20240927	105600	888462545	2980	2980	2980	2980	28
590	20240927	105500	888379105	2985	2985	2985	2985	0
591	20240927	105400	888379105	2985	2985	2985	2985	3
592	20240927	105300	888370150	2985	2985	2985	2985	0
593	20240927	105200	888370150	2985	2985	2985	2985	25
594	20240927	105100	888295525	2985	2985	2985	2970	1505
595	20240927	105000	883825600	2985	2985	2985	2985	0
596	20240927	104900	883825600	2985	2975	2985	2975	510
597	20240927	104800	882304125	2975	2970	2975	2970	2501
598	20240927	104700	874876150	2970	2975	2975	2970	8623
599	20240927	104600	849237245	2975	2980	2980	2975	113
600	20240927	104500	848900510	2980	2980	2980	2980	1157
601	20240927	104400	845452650	2980	2985	2985	2980	122
602	20240927	104300	845088890	2985	2980	2985	2980	498
603	20240927	104200	843604845	2985	2985	2985	2980	1314
604	20240927	104100	839687555	2985	2980	2985	2980	597
605	20240927	104000	837908460	2985	2985	2985	2985	4
606	20240927	103900	837896520	2980	2980	2980	2980	500
607	20240927	103800	836406520	2985	2985	2985	2985	1
608	20240927	103700	836403535	2980	2980	2980	2980	3365
609	20240927	103600	826375835	2985	2985	2985	2985	0
610	20240927	103500	826375835	2985	2985	2985	2985	2
611	20240927	103400	826369865	2985	2985	2985	2985	10
612	20240927	103300	826340015	2985	2985	2985	2985	171
613	20240927	103200	825829580	2980	2985	2985	2980	1346
614	20240927	103100	821818320	2995	2995	2995	2995	28
615	20240927	103000	821734460	2980	2985	2985	2980	10
616	20240927	102900	821704650	2995	2990	2995	2980	562
617	20240927	102800	820027590	2995	2990	2995	2990	10
618	20240927	102700	819997680	2995	2995	2995	2985	2868
619	20240927	102600	811436350	2990	2995	3000	2990	1105
620	20240927	102500	808132345	3000	2995	3000	2995	2
621	20240927	102400	808126350	2995	2995	2995	2995	507
622	20240927	102300	806607885	3000	3000	3000	3000	67
623	20240927	102200	806406885	2995	2995	2995	2995	1406
624	20240927	102100	802195915	3000	3005	3010	3000	1091
625	20240927	102000	798914880	3010	2995	3010	2995	19355
626	20240927	101900	740812875	2995	2990	2995	2990	245
627	20240927	101800	740080100	2995	2990	2995	2985	222
628	20240927	101700	739416990	2985	2985	2985	2985	6
629	20240927	101600	739399080	2990	2990	2990	2990	636
630	20240927	101500	737497440	2990	2990	2990	2990	177
631	20240927	101400	736968210	2985	2985	2985	2985	201
632	20240927	101300	736368225	2980	2980	2995	2980	36
633	20240927	101200	736260930	2980	2980	2980	2980	1600
634	20240927	101100	731492930	2990	2990	2990	2980	6066
635	20240927	101000	713364950	2980	2985	2985	2980	8226
636	20240927	100900	688810745	2980	2975	2980	2975	615
637	20240927	100800	686978120	2980	2980	2980	2980	134
638	20240927	100700	686578800	2980	2980	2980	2980	1329
639	20240927	100600	682618380	2985	2985	2985	2985	134
640	20240927	100500	682218390	2985	2990	2990	2985	2648
641	20240927	100400	674314055	2985	2985	2990	2985	1571
642	20240927	100300	669620215	2985	2990	2990	2985	21
643	20240927	100200	669557430	2990	2985	2990	2985	294
644	20240927	100100	668679685	2985	2990	2990	2985	307
645	20240927	100000	667763255	2990	2990	2990	2990	0
646	20240927	095900	667763255	2990	2990	2990	2990	3
647	20240927	095800	667754285	2990	2990	2990	2990	110
648	20240927	095700	667425385	2990	2990	2990	2990	30
649	20240927	095600	667335685	2985	2995	3000	2985	1721
650	20240927	095500	662179285	2995	2995	3000	2995	1822
651	20240927	095400	656721480	2995	2985	2995	2985	3426
652	20240927	095300	646468815	2990	2980	2990	2975	4382
653	20240927	095200	633399785	2980	2975	2980	2975	1544
654	20240927	095100	628799685	2970	2970	2970	2970	464
655	20240927	095000	627421605	2970	2975	2975	2970	4493
656	20240927	094900	614062430	2980	2980	2980	2980	378
657	20240927	094800	612935990	2980	2980	2980	2980	2361
658	20240927	094700	605900210	2980	2980	2980	2980	2679
659	20240927	094600	597916790	2980	2985	2985	2980	3071
660	20240927	094500	588764700	2985	2985	2985	2985	166
661	20240927	094400	588269190	2985	2985	2990	2985	3975
662	20240927	094300	576396260	2990	2990	2995	2990	1256
663	20240927	094200	572640610	2995	2995	2995	2995	294
664	20240927	094100	571760080	2995	2995	2995	2990	237
665	20240927	094000	571051365	2995	2995	2995	2990	743
666	20240927	093900	568829080	2995	2990	2995	2990	2974
667	20240927	093800	559926950	2990	2990	2990	2990	1555
668	20240927	093700	555277500	2995	2990	2995	2990	202
669	20240927	093600	554672515	2990	2995	2995	2990	6864
670	20240927	093500	534141705	3000	3000	3000	3000	1343
671	20240927	093400	530112705	3000	2990	3000	2990	1502
672	20240927	093300	525607475	2990	2990	2990	2990	872
673	20240927	093200	523000195	2990	2995	2995	2990	993
674	20240927	093100	520028140	2995	2990	2995	2990	581
675	20240927	093000	518290795	2990	2990	2995	2990	269
676	20240927	092900	517485375	2995	3000	3000	2985	15833
677	20240927	092800	470090210	3000	3000	3005	2995	7904
678	20240927	092700	446366005	3000	2995	3000	2995	4826
679	20240927	092600	431891085	2995	2990	3000	2990	270
680	20240927	092500	431082430	2990	3000	3000	2990	1707
681	20240927	092400	425972450	3000	3000	3000	2995	609
682	20240927	092300	424146950	3000	2995	3000	2995	4947
683	20240927	092200	409318550	2995	2990	2995	2990	1344
684	20240927	092100	405294990	2990	3000	3000	2990	4587
685	20240927	092000	391556410	3005	3010	3010	3000	7697
686	20240927	091900	368418700	3005	2995	3020	2995	22841
687	20240927	091800	299774825	2995	2995	2995	2990	6023
688	20240927	091700	281751865	2995	2990	2995	2990	6829
689	20240927	091600	261311360	2990	2975	2995	2975	8900
690	20240927	091500	234738520	2980	2980	2980	2980	3592
691	20240927	091400	224034360	2975	2970	2985	2970	7345
692	20240927	091300	202153040	2965	2960	2970	2960	4657
693	20240927	091200	188349835	2960	2955	2960	2955	2861
694	20240927	091100	179891330	2950	2945	2950	2945	5492
695	20240927	091000	163689960	2950	2945	2955	2940	9395
696	20240927	090900	135984905	2945	2955	2955	2945	4907
697	20240927	090800	121513050	2955	2960	2960	2950	693
698	20240927	090700	119464505	2955	2955	2955	2955	406
699	20240927	090600	118264775	2955	2955	2955	2955	372
700	20240927	090500	117165515	2955	2955	2960	2955	1797
701	20240927	090400	111855280	2950	2950	2950	2950	2594
702	20240927	090300	104202980	2940	2955	2960	2940	13442
703	20240927	090200	64494680	2965	2965	2965	2955	3660
704	20240927	090100	53671405	2965	2960	2965	2955	6718
705	20240927	090000	33785780	2965	2980	2980	2965	10862