KissMeData/376180/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212700	193093415	2810	2810	2810	2810	5881
3	20240926	212600	193093415	2810	2810	2810	2810	0
4	20240926	212500	193093415	2810	2810	2810	2810	0
5	20240926	212400	193093415	2810	2810	2810	2810	0
6	20240926	212300	193093415	2810	2810	2810	2810	0
7	20240926	212200	193093415	2810	2810	2810	2810	0
8	20240926	212100	193093415	2810	2810	2810	2810	0
9	20240926	212000	193093415	2810	2810	2810	2810	0
10	20240926	211900	193093415	2810	2810	2810	2810	0
11	20240926	211800	193093415	2810	2810	2810	2810	0
12	20240926	211700	193093415	2810	2810	2810	2810	0
13	20240926	211600	193093415	2810	2810	2810	2810	0
14	20240926	211500	193093415	2810	2810	2810	2810	0
15	20240926	211400	193093415	2810	2810	2810	2810	0
16	20240926	211300	193093415	2810	2810	2810	2810	0
17	20240926	211200	193093415	2810	2810	2810	2810	0
18	20240926	211100	193093415	2810	2810	2810	2810	0
19	20240926	211000	193093415	2810	2810	2810	2810	0
20	20240926	210900	193093415	2810	2810	2810	2810	0
21	20240926	210800	193093415	2810	2810	2810	2810	0
22	20240926	210700	193093415	2810	2810	2810	2810	0
23	20240926	210600	193093415	2810	2810	2810	2810	0
24	20240926	210500	193093415	2810	2810	2810	2810	0
25	20240926	210400	193093415	2810	2810	2810	2810	0
26	20240926	210300	193093415	2810	2810	2810	2810	0
27	20240926	210200	193093415	2810	2810	2810	2810	0
28	20240926	210100	193093415	2810	2810	2810	2810	0
29	20240926	210000	193093415	2810	2810	2810	2810	0
30	20240926	205900	193093415	2810	2810	2810	2810	0
31	20240926	205800	193093415	2810	2810	2810	2810	0
32	20240926	205700	193093415	2810	2810	2810	2810	5881
33	20240926	205600	193093415	2810	2810	2810	2810	0
34	20240926	205500	193093415	2810	2810	2810	2810	0
35	20240926	205400	193093415	2810	2810	2810	2810	0
36	20240926	205300	193093415	2810	2810	2810	2810	0
37	20240926	205200	193093415	2810	2810	2810	2810	0
38	20240926	205100	193093415	2810	2810	2810	2810	0
39	20240926	205000	193093415	2810	2810	2810	2810	0
40	20240926	204900	193093415	2810	2810	2810	2810	0
41	20240926	204800	193093415	2810	2810	2810	2810	0
42	20240926	204700	193093415	2810	2810	2810	2810	0
43	20240926	204600	193093415	2810	2810	2810	2810	0
44	20240926	204500	193093415	2810	2810	2810	2810	0
45	20240926	204400	193093415	2810	2810	2810	2810	0
46	20240926	204300	193093415	2810	2810	2810	2810	0
47	20240926	204200	193093415	2810	2810	2810	2810	0
48	20240926	204100	193093415	2810	2810	2810	2810	0
49	20240926	204000	193093415	2810	2810	2810	2810	0
50	20240926	203900	193093415	2810	2810	2810	2810	0
51	20240926	203800	193093415	2810	2810	2810	2810	0
52	20240926	203700	193093415	2810	2810	2810	2810	0
53	20240926	203600	193093415	2810	2810	2810	2810	0
54	20240926	203500	193093415	2810	2810	2810	2810	0
55	20240926	203400	193093415	2810	2810	2810	2810	0
56	20240926	203300	193093415	2810	2810	2810	2810	0
57	20240926	203200	193093415	2810	2810	2810	2810	0
58	20240926	203100	193093415	2810	2810	2810	2810	0
59	20240926	203000	193093415	2810	2810	2810	2810	0
60	20240926	202900	193093415	2810	2810	2810	2810	0
61	20240926	202800	193093415	2810	2810	2810	2810	0
62	20240926	202700	193093415	2810	2810	2810	2810	5881
63	20240926	202600	193093415	2810	2810	2810	2810	0
64	20240926	202500	193093415	2810	2810	2810	2810	0
65	20240926	202400	193093415	2810	2810	2810	2810	0
66	20240926	202300	193093415	2810	2810	2810	2810	0
67	20240926	202200	193093415	2810	2810	2810	2810	0
68	20240926	202100	193093415	2810	2810	2810	2810	0
69	20240926	202000	193093415	2810	2810	2810	2810	0
70	20240926	201900	193093415	2810	2810	2810	2810	0
71	20240926	201800	193093415	2810	2810	2810	2810	0
72	20240926	201700	193093415	2810	2810	2810	2810	0
73	20240926	201600	193093415	2810	2810	2810	2810	0
74	20240926	201500	193093415	2810	2810	2810	2810	0
75	20240926	201400	193093415	2810	2810	2810	2810	0
76	20240926	201300	193093415	2810	2810	2810	2810	0
77	20240926	201200	193093415	2810	2810	2810	2810	0
78	20240926	201100	193093415	2810	2810	2810	2810	0
79	20240926	201000	193093415	2810	2810	2810	2810	0
80	20240926	200900	193093415	2810	2810	2810	2810	0
81	20240926	200800	193093415	2810	2810	2810	2810	0
82	20240926	200700	193093415	2810	2810	2810	2810	0
83	20240926	200600	193093415	2810	2810	2810	2810	0
84	20240926	200500	193093415	2810	2810	2810	2810	0
85	20240926	200400	193093415	2810	2810	2810	2810	0
86	20240926	200300	193093415	2810	2810	2810	2810	0
87	20240926	200200	193093415	2810	2810	2810	2810	0
88	20240926	200100	193093415	2810	2810	2810	2810	0
89	20240926	200000	193093415	2810	2810	2810	2810	0
90	20240926	195900	193093415	2810	2810	2810	2810	0
91	20240926	195800	193093415	2810	2810	2810	2810	0
92	20240926	195700	193093415	2810	2810	2810	2810	5881
93	20240926	195600	193093415	2810	2810	2810	2810	0
94	20240926	195500	193093415	2810	2810	2810	2810	0
95	20240926	195400	193093415	2810	2810	2810	2810	0
96	20240926	195300	193093415	2810	2810	2810	2810	0
97	20240926	195200	193093415	2810	2810	2810	2810	0
98	20240926	195100	193093415	2810	2810	2810	2810	0
99	20240926	195000	193093415	2810	2810	2810	2810	0
100	20240926	194900	193093415	2810	2810	2810	2810	0
101	20240926	194800	193093415	2810	2810	2810	2810	0
102	20240926	194700	193093415	2810	2810	2810	2810	0
103	20240926	194600	193093415	2810	2810	2810	2810	0
104	20240926	194500	193093415	2810	2810	2810	2810	0
105	20240926	194400	193093415	2810	2810	2810	2810	0
106	20240926	194300	193093415	2810	2810	2810	2810	0
107	20240926	194200	193093415	2810	2810	2810	2810	0
108	20240926	194100	193093415	2810	2810	2810	2810	0
109	20240926	194000	193093415	2810	2810	2810	2810	0
110	20240926	193900	193093415	2810	2810	2810	2810	0
111	20240926	193800	193093415	2810	2810	2810	2810	0
112	20240926	193700	193093415	2810	2810	2810	2810	0
113	20240926	193600	193093415	2810	2810	2810	2810	0
114	20240926	193500	193093415	2810	2810	2810	2810	0
115	20240926	193400	193093415	2810	2810	2810	2810	0
116	20240926	193300	193093415	2810	2810	2810	2810	0
117	20240926	193200	193093415	2810	2810	2810	2810	0
118	20240926	193100	193093415	2810	2810	2810	2810	0
119	20240926	193000	193093415	2810	2810	2810	2810	0
120	20240926	192900	193093415	2810	2810	2810	2810	0
121	20240926	192800	193093415	2810	2810	2810	2810	0
122	20240926	192700	193093415	2810	2810	2810	2810	5881
123	20240926	192600	193093415	2810	2810	2810	2810	0
124	20240926	192500	193093415	2810	2810	2810	2810	0
125	20240926	192400	193093415	2810	2810	2810	2810	0
126	20240926	192300	193093415	2810	2810	2810	2810	0
127	20240926	192200	193093415	2810	2810	2810	2810	0
128	20240926	192100	193093415	2810	2810	2810	2810	0
129	20240926	192000	193093415	2810	2810	2810	2810	0
130	20240926	191900	193093415	2810	2810	2810	2810	0
131	20240926	191800	193093415	2810	2810	2810	2810	0
132	20240926	191700	193093415	2810	2810	2810	2810	0
133	20240926	191600	193093415	2810	2810	2810	2810	0
134	20240926	191500	193093415	2810	2810	2810	2810	0
135	20240926	191400	193093415	2810	2810	2810	2810	0
136	20240926	191300	193093415	2810	2810	2810	2810	0
137	20240926	191200	193093415	2810	2810	2810	2810	0
138	20240926	191100	193093415	2810	2810	2810	2810	0
139	20240926	191000	193093415	2810	2810	2810	2810	0
140	20240926	190900	193093415	2810	2810	2810	2810	0
141	20240926	190800	193093415	2810	2810	2810	2810	0
142	20240926	190700	193093415	2810	2810	2810	2810	0
143	20240926	190600	193093415	2810	2810	2810	2810	0
144	20240926	190500	193093415	2810	2810	2810	2810	0
145	20240926	190400	193093415	2810	2810	2810	2810	0
146	20240926	190300	193093415	2810	2810	2810	2810	0
147	20240926	190200	193093415	2810	2810	2810	2810	0
148	20240926	190100	193093415	2810	2810	2810	2810	0
149	20240926	190000	193093415	2810	2810	2810	2810	0
150	20240926	185900	193093415	2810	2810	2810	2810	0
151	20240926	185800	193093415	2810	2810	2810	2810	0
152	20240926	185700	193093415	2810	2810	2810	2810	5881
153	20240926	185600	193093415	2810	2810	2810	2810	0
154	20240926	185500	193093415	2810	2810	2810	2810	0
155	20240926	185400	193093415	2810	2810	2810	2810	0
156	20240926	185300	193093415	2810	2810	2810	2810	0
157	20240926	185200	193093415	2810	2810	2810	2810	0
158	20240926	185100	193093415	2810	2810	2810	2810	0
159	20240926	185000	193093415	2810	2810	2810	2810	0
160	20240926	184900	193093415	2810	2810	2810	2810	0
161	20240926	184800	193093415	2810	2810	2810	2810	0
162	20240926	184700	193093415	2810	2810	2810	2810	0
163	20240926	184600	193093415	2810	2810	2810	2810	0
164	20240926	184500	193093415	2810	2810	2810	2810	0
165	20240926	184400	193093415	2810	2810	2810	2810	0
166	20240926	184300	193093415	2810	2810	2810	2810	0
167	20240926	184200	193093415	2810	2810	2810	2810	0
168	20240926	184100	193093415	2810	2810	2810	2810	0
169	20240926	184000	193093415	2810	2810	2810	2810	0
170	20240926	183900	193093415	2810	2810	2810	2810	0
171	20240926	183800	193093415	2810	2810	2810	2810	0
172	20240926	183700	193093415	2810	2810	2810	2810	0
173	20240926	183600	193093415	2810	2810	2810	2810	0
174	20240926	183500	193093415	2810	2810	2810	2810	0
175	20240926	183400	193093415	2810	2810	2810	2810	0
176	20240926	183300	193093415	2810	2810	2810	2810	0
177	20240926	183200	193093415	2810	2810	2810	2810	0
178	20240926	183100	193093415	2810	2810	2810	2810	0
179	20240926	183000	193093415	2810	2810	2810	2810	0
180	20240926	182900	193093415	2810	2810	2810	2810	0
181	20240926	182800	193093415	2810	2810	2810	2810	0
182	20240926	182700	193093415	2810	2810	2810	2810	5881
183	20240926	182600	193093415	2810	2810	2810	2810	0
184	20240926	182500	193093415	2810	2810	2810	2810	0
185	20240926	182400	193093415	2810	2810	2810	2810	0
186	20240926	182300	193093415	2810	2810	2810	2810	0
187	20240926	182200	193093415	2810	2810	2810	2810	0
188	20240926	182100	193093415	2810	2810	2810	2810	0
189	20240926	182000	193093415	2810	2810	2810	2810	0
190	20240926	181900	193093415	2810	2810	2810	2810	0
191	20240926	181800	193093415	2810	2810	2810	2810	0
192	20240926	181700	193093415	2810	2810	2810	2810	0
193	20240926	181600	193093415	2810	2810	2810	2810	0
194	20240926	181500	193093415	2810	2810	2810	2810	0
195	20240926	181400	193093415	2810	2810	2810	2810	0
196	20240926	181300	193093415	2810	2810	2810	2810	0
197	20240926	181200	193093415	2810	2810	2810	2810	0
198	20240926	181100	193093415	2810	2810	2810	2810	0
199	20240926	181000	193093415	2810	2810	2810	2810	0
200	20240926	180900	193093415	2810	2810	2810	2810	0
201	20240926	180800	193093415	2810	2810	2810	2810	0
202	20240926	180700	193093415	2810	2810	2810	2810	0
203	20240926	180600	193093415	2810	2810	2810	2810	0
204	20240926	180500	193093415	2810	2810	2810	2810	0
205	20240926	180400	193093415	2810	2810	2810	2810	0
206	20240926	180300	193093415	2810	2810	2810	2810	0
207	20240926	180200	193093415	2810	2810	2810	2810	0
208	20240926	180100	193093415	2810	2810	2810	2810	0
209	20240926	180000	193093415	2810	2810	2810	2810	0
210	20240926	175900	193093415	2810	2810	2810	2810	0
211	20240926	175800	193093415	2810	2810	2810	2810	0
212	20240926	175700	193093415	2810	2810	2810	2810	5881
213	20240926	175600	193093415	2810	2810	2810	2810	0
214	20240926	175500	193093415	2810	2810	2810	2810	0
215	20240926	175400	193093415	2810	2810	2810	2810	0
216	20240926	175300	193093415	2810	2810	2810	2810	0
217	20240926	175200	193093415	2810	2810	2810	2810	0
218	20240926	175100	193093415	2810	2810	2810	2810	0
219	20240926	175000	193093415	2810	2810	2810	2810	0
220	20240926	174900	193093415	2810	2810	2810	2810	0
221	20240926	174800	193093415	2810	2810	2810	2810	0
222	20240926	174700	193093415	2810	2810	2810	2810	0
223	20240926	174600	193093415	2810	2810	2810	2810	0
224	20240926	174500	193093415	2810	2810	2810	2810	0
225	20240926	174400	193093415	2810	2810	2810	2810	0
226	20240926	174300	193093415	2810	2810	2810	2810	0
227	20240926	174200	193093415	2810	2810	2810	2810	0
228	20240926	174100	193093415	2810	2810	2810	2810	0
229	20240926	174000	193093415	2810	2810	2810	2810	0
230	20240926	173900	193093415	2810	2810	2810	2810	0
231	20240926	173800	193093415	2810	2810	2810	2810	0
232	20240926	173700	193093415	2810	2810	2810	2810	0
233	20240926	173600	193093415	2810	2810	2810	2810	0
234	20240926	173500	193093415	2810	2810	2810	2810	0
235	20240926	173400	193093415	2810	2810	2810	2810	0
236	20240926	173300	193093415	2810	2810	2810	2810	0
237	20240926	173200	193093415	2810	2810	2810	2810	0
238	20240926	173100	193093415	2810	2810	2810	2810	0
239	20240926	173000	193093415	2810	2810	2810	2810	0
240	20240926	172900	193093415	2810	2810	2810	2810	0
241	20240926	172800	193093415	2810	2810	2810	2810	0
242	20240926	172700	193093415	2810	2810	2810	2810	5881
243	20240926	172600	193093415	2810	2810	2810	2810	0
244	20240926	172500	193093415	2810	2810	2810	2810	0
245	20240926	172400	193093415	2810	2810	2810	2810	0
246	20240926	172300	193093415	2810	2810	2810	2810	0
247	20240926	172200	193093415	2810	2810	2810	2810	0
248	20240926	172100	193093415	2810	2810	2810	2810	0
249	20240926	172000	193093415	2810	2810	2810	2810	0
250	20240926	171900	193093415	2810	2810	2810	2810	0
251	20240926	171800	193093415	2810	2810	2810	2810	0
252	20240926	171700	193093415	2810	2810	2810	2810	0
253	20240926	171600	193093415	2810	2810	2810	2810	0
254	20240926	171500	193093415	2810	2810	2810	2810	0
255	20240926	171400	193093415	2810	2810	2810	2810	0
256	20240926	171300	193093415	2810	2810	2810	2810	0
257	20240926	171200	193093415	2810	2810	2810	2810	0
258	20240926	171100	193093415	2810	2810	2810	2810	0
259	20240926	171000	193093415	2810	2810	2810	2810	0
260	20240926	170900	193093415	2810	2810	2810	2810	0
261	20240926	170800	193093415	2810	2810	2810	2810	0
262	20240926	170700	193093415	2810	2810	2810	2810	0
263	20240926	170600	193093415	2810	2810	2810	2810	0
264	20240926	170500	193093415	2810	2810	2810	2810	0
265	20240926	170400	193093415	2810	2810	2810	2810	0
266	20240926	170300	193093415	2810	2810	2810	2810	0
267	20240926	170200	193093415	2810	2810	2810	2810	0
268	20240926	170100	193093415	2810	2810	2810	2810	0
269	20240926	170000	193093415	2810	2810	2810	2810	0
270	20240926	165900	193093415	2810	2810	2810	2810	0
271	20240926	165800	193093415	2810	2810	2810	2810	0
272	20240926	165700	193093415	2810	2810	2810	2810	5881
273	20240926	165600	193093415	2810	2810	2810	2810	0
274	20240926	165500	193093415	2810	2810	2810	2810	0
275	20240926	165400	193093415	2810	2810	2810	2810	0
276	20240926	165300	193093415	2810	2810	2810	2810	0
277	20240926	165200	193093415	2810	2810	2810	2810	0
278	20240926	165100	193093415	2810	2810	2810	2810	0
279	20240926	165000	193093415	2810	2810	2810	2810	0
280	20240926	164900	193093415	2810	2810	2810	2810	0
281	20240926	164800	193093415	2810	2810	2810	2810	0
282	20240926	164700	193093415	2810	2810	2810	2810	0
283	20240926	164600	193093415	2810	2810	2810	2810	0
284	20240926	164500	193093415	2810	2810	2810	2810	0
285	20240926	164400	193093415	2810	2810	2810	2810	0
286	20240926	164300	193093415	2810	2810	2810	2810	0
287	20240926	164200	193093415	2810	2810	2810	2810	0
288	20240926	164100	193093415	2810	2810	2810	2810	0
289	20240926	164000	193093415	2810	2810	2810	2810	0
290	20240926	163900	193093415	2810	2810	2810	2810	0
291	20240926	163800	193093415	2810	2810	2810	2810	0
292	20240926	163700	193093415	2810	2810	2810	2810	0
293	20240926	163600	193093415	2810	2810	2810	2810	0
294	20240926	163500	193093415	2810	2810	2810	2810	0
295	20240926	163400	193093415	2810	2810	2810	2810	0
296	20240926	163300	193093415	2810	2810	2810	2810	0
297	20240926	163200	193093415	2810	2810	2810	2810	0
298	20240926	163100	193093415	2810	2810	2810	2810	0
299	20240926	163000	193093415	2810	2810	2810	2810	0
300	20240926	162900	193093415	2810	2810	2810	2810	0
301	20240926	162800	193093415	2810	2810	2810	2810	0
302	20240926	162700	193093415	2810	2810	2810	2810	5881
303	20240926	162600	193093415	2810	2810	2810	2810	0
304	20240926	162500	193093415	2810	2810	2810	2810	0
305	20240926	162400	193093415	2810	2810	2810	2810	0
306	20240926	162300	193093415	2810	2810	2810	2810	0
307	20240926	162200	193093415	2810	2810	2810	2810	0
308	20240926	162100	193093415	2810	2810	2810	2810	0
309	20240926	162000	193093415	2810	2810	2810	2810	0
310	20240926	161900	193093415	2810	2810	2810	2810	0
311	20240926	161800	193093415	2810	2810	2810	2810	0
312	20240926	161700	193093415	2810	2810	2810	2810	0
313	20240926	161600	193093415	2810	2810	2810	2810	0
314	20240926	161500	193093415	2810	2810	2810	2810	0
315	20240926	161400	193093415	2810	2810	2810	2810	0
316	20240926	161300	193093415	2810	2810	2810	2810	0
317	20240926	161200	193093415	2810	2810	2810	2810	0
318	20240926	161100	193093415	2810	2810	2810	2810	0
319	20240926	161000	193093415	2810	2810	2810	2810	0
320	20240926	160900	193093415	2810	2810	2810	2810	0
321	20240926	160800	193093415	2810	2810	2810	2810	0
322	20240926	160700	193093415	2810	2810	2810	2810	0
323	20240926	160600	193093415	2810	2810	2810	2810	0
324	20240926	160500	193093415	2810	2810	2810	2810	0
325	20240926	160400	193093415	2810	2810	2810	2810	0
326	20240926	160300	193093415	2810	2810	2810	2810	0
327	20240926	160200	193093415	2810	2810	2810	2810	0
328	20240926	160100	193093415	2810	2810	2810	2810	0
329	20240926	160000	193093415	2810	2810	2810	2810	0
330	20240926	155900	193093415	2810	2810	2810	2810	0
331	20240926	155800	193093415	2810	2810	2810	2810	0
332	20240926	155700	193093415	2810	2810	2810	2810	5881
333	20240926	155600	193093415	2810	2810	2810	2810	0
334	20240926	155500	193093415	2810	2810	2810	2810	0
335	20240926	155400	193093415	2810	2810	2810	2810	0
336	20240926	155300	193093415	2810	2810	2810	2810	0
337	20240926	155200	193093415	2810	2810	2810	2810	0
338	20240926	155100	193093415	2810	2810	2810	2810	0
339	20240926	155000	193093415	2810	2810	2810	2810	0
340	20240926	154900	193093415	2810	2810	2810	2810	0
341	20240926	154800	193093415	2810	2810	2810	2810	0
342	20240926	154700	193093415	2810	2810	2810	2810	0
343	20240926	154600	193093415	2810	2810	2810	2810	0
344	20240926	154500	193093415	2810	2810	2810	2810	0
345	20240926	154400	193093415	2810	2810	2810	2810	0
346	20240926	154300	193093415	2810	2810	2810	2810	0
347	20240926	154200	193093415	2810	2810	2810	2810	0
348	20240926	154100	193093415	2810	2810	2810	2810	0
349	20240926	154000	193093415	2810	2810	2810	2810	0
350	20240926	153900	193093415	2810	2810	2810	2810	0
351	20240926	153800	193093415	2810	2810	2810	2810	0
352	20240926	153700	193093415	2810	2810	2810	2810	0
353	20240926	153600	193093415	2810	2810	2810	2810	0
354	20240926	153500	193093415	2810	2810	2810	2810	0
355	20240926	153400	193093415	2810	2810	2810	2810	0
356	20240926	153300	193093415	2810	2810	2810	2810	0
357	20240926	153200	193093415	2810	2810	2810	2810	0
358	20240926	153100	193093415	2810	2810	2810	2810	0
359	20240926	153000	193093415	2810	2810	2810	2810	5881
360	20240926	152900	176567805	2800	2800	2800	2800	0
361	20240926	152800	176567805	2800	2800	2800	2800	0
362	20240926	152700	176567805	2800	2800	2800	2800	0
363	20240926	152600	176567805	2800	2800	2800	2800	0
364	20240926	152500	176567805	2800	2800	2800	2800	0
365	20240926	152400	176567805	2800	2800	2800	2800	0
366	20240926	152300	176567805	2800	2800	2800	2800	0
367	20240926	152200	176567805	2800	2800	2800	2800	0
368	20240926	152100	176567805	2800	2800	2800	2800	0
369	20240926	152000	176567805	2800	2800	2800	2800	0
370	20240926	151900	176567805	2800	2800	2800	2800	45
371	20240926	151800	176441805	2805	2805	2805	2805	0
372	20240926	151700	176441805	2805	2805	2805	2805	100
373	20240926	151600	176161305	2805	2805	2805	2805	20
374	20240926	151500	176105205	2805	2805	2805	2795	1070
375	20240926	151400	173113855	2805	2795	2805	2795	2
376	20240926	151300	173108255	2810	2810	2810	2810	0
377	20240926	151200	173108255	2810	2810	2810	2810	20
378	20240926	151100	173052055	2810	2810	2810	2810	0
379	20240926	151000	173052055	2810	2810	2810	2810	10
380	20240926	150900	173023955	2800	2810	2810	2795	1295
381	20240926	150800	169397915	2810	2810	2810	2810	11
382	20240926	150700	169367005	2805	2805	2805	2805	0
383	20240926	150600	169367005	2805	2805	2805	2805	0
384	20240926	150500	169367005	2805	2805	2805	2805	56
385	20240926	150400	169209925	2805	2805	2805	2805	0
386	20240926	150300	169209925	2805	2810	2810	2805	301
387	20240926	150200	168365615	2810	2810	2810	2810	6
388	20240926	150100	168348755	2805	2805	2805	2805	28
389	20240926	150000	168270215	2795	2795	2795	2795	27
390	20240926	145900	168194750	2805	2810	2810	2795	32
391	20240926	145800	168104910	2795	2795	2805	2795	413
392	20240926	145700	166946575	2805	2805	2805	2805	0
393	20240926	145600	166946575	2805	2805	2805	2805	10
394	20240926	145500	166918525	2810	2810	2810	2810	0
395	20240926	145400	166918525	2810	2810	2810	2810	10
396	20240926	145300	166890425	2810	2810	2810	2810	10
397	20240926	145200	166862325	2810	2810	2810	2810	0
398	20240926	145100	166862325	2810	2805	2810	2805	10
399	20240926	145000	166834230	2810	2810	2810	2810	0
400	20240926	144900	166834230	2810	2810	2810	2810	0
401	20240926	144800	166834230	2810	2810	2810	2810	0
402	20240926	144700	166834230	2810	2810	2810	2810	0
403	20240926	144600	166834230	2810	2810	2810	2810	0
404	20240926	144500	166834230	2810	2805	2810	2805	20
405	20240926	144400	166778080	2795	2800	2800	2795	722
406	20240926	144300	164759985	2810	2805	2810	2805	30
407	20240926	144200	164675725	2795	2795	2795	2795	0
408	20240926	144100	164675725	2795	2795	2795	2795	0
409	20240926	144000	164675725	2795	2795	2795	2795	21
410	20240926	143900	164617030	2795	2800	2800	2795	65
411	20240926	143800	164435130	2795	2795	2795	2795	0
412	20240926	143700	164435130	2795	2795	2795	2795	0
413	20240926	143600	164435130	2795	2795	2795	2795	0
414	20240926	143500	164435130	2795	2795	2795	2795	0
415	20240926	143400	164435130	2795	2795	2795	2795	0
416	20240926	143300	164435130	2795	2795	2795	2795	405
417	20240926	143200	163303155	2795	2800	2800	2795	2350
418	20240926	143100	156729905	2795	2795	2795	2795	0
419	20240926	143000	156729905	2795	2795	2795	2795	0
420	20240926	142900	156729905	2795	2795	2795	2795	0
421	20240926	142800	156729905	2795	2795	2795	2795	0
422	20240926	142700	156729905	2795	2795	2795	2795	0
423	20240926	142600	156729905	2795	2800	2800	2795	1250
424	20240926	142500	153234855	2805	2805	2805	2805	0
425	20240926	142400	153234855	2805	2800	2805	2800	566
426	20240926	142300	151647255	2800	2800	2800	2800	0
427	20240926	142200	151647255	2800	2800	2800	2800	0
428	20240926	142100	151647255	2800	2800	2800	2800	1
429	20240926	142000	151644455	2800	2800	2800	2800	0
430	20240926	141900	151644455	2800	2800	2800	2800	0
431	20240926	141800	151644455	2800	2805	2805	2800	750
432	20240926	141700	149544445	2805	2805	2805	2805	0
433	20240926	141600	149544445	2805	2805	2805	2805	0
434	20240926	141500	149544445	2805	2805	2805	2805	14
435	20240926	141400	149505175	2800	2800	2800	2800	21
436	20240926	141300	149446375	2805	2805	2805	2805	0
437	20240926	141200	149446375	2805	2805	2805	2805	0
438	20240926	141100	149446375	2805	2805	2805	2805	0
439	20240926	141000	149446375	2805	2805	2805	2805	0
440	20240926	140900	149446375	2805	2805	2805	2805	180
441	20240926	140800	148941475	2800	2800	2800	2800	0
442	20240926	140700	148941475	2800	2800	2800	2800	2
443	20240926	140600	148935875	2810	2810	2810	2810	25
444	20240926	140500	148865625	2810	2810	2810	2810	5
445	20240926	140400	148851575	2810	2810	2810	2810	0
446	20240926	140300	148851575	2810	2810	2810	2810	2
447	20240926	140200	148845955	2800	2800	2800	2800	0
448	20240926	140100	148845955	2800	2800	2800	2800	0
449	20240926	140000	148845955	2800	2800	2800	2800	0
450	20240926	135900	148845955	2800	2800	2800	2800	0
451	20240926	135800	148845955	2800	2800	2800	2800	250
452	20240926	135700	148145955	2800	2800	2800	2800	0
453	20240926	135600	148145955	2800	2805	2805	2800	43
454	20240926	135500	148025550	2810	2810	2810	2810	0
455	20240926	135400	148025550	2810	2810	2810	2810	1
456	20240926	135300	148022740	2805	2805	2805	2805	1
457	20240926	135200	148019935	2805	2805	2805	2805	0
458	20240926	135100	148019935	2805	2805	2805	2805	473
459	20240926	135000	146693170	2805	2805	2805	2805	0
460	20240926	134900	146693170	2805	2805	2805	2805	27
461	20240926	134800	146617435	2805	2800	2805	2800	2
462	20240926	134700	146611830	2800	2800	2800	2800	0
463	20240926	134600	146611830	2800	2800	2800	2800	0
464	20240926	134500	146611830	2800	2800	2800	2800	0
465	20240926	134400	146611830	2800	2800	2800	2800	52
466	20240926	134300	146466230	2800	2800	2800	2800	928
467	20240926	134200	143867830	2795	2800	2800	2795	4
468	20240926	134100	143856645	2800	2800	2800	2800	11
469	20240926	134000	143825845	2795	2795	2795	2795	48
470	20240926	133900	143691685	2800	2800	2800	2800	34
471	20240926	133800	143596485	2800	2800	2800	2800	14
472	20240926	133700	143557285	2800	2800	2800	2800	9
473	20240926	133600	143532085	2800	2800	2800	2800	1241
474	20240926	133500	140057285	2810	2810	2810	2810	0
475	20240926	133400	140057285	2810	2810	2810	2810	0
476	20240926	133300	140057285	2810	2810	2810	2810	30
477	20240926	133200	139972985	2810	2810	2810	2810	0
478	20240926	133100	139972985	2810	2810	2810	2810	0
479	20240926	133000	139972985	2810	2800	2810	2800	101
480	20240926	132900	139690175	2810	2810	2810	2810	19
481	20240926	132800	139636785	2810	2810	2810	2810	0
482	20240926	132700	139636785	2810	2810	2810	2810	0
483	20240926	132600	139636785	2810	2810	2810	2810	0
484	20240926	132500	139636785	2810	2810	2810	2810	0
485	20240926	132400	139636785	2810	2810	2810	2810	1
486	20240926	132300	139633975	2810	2810	2810	2810	0
487	20240926	132200	139633975	2810	2810	2810	2810	0
488	20240926	132100	139633975	2810	2810	2810	2810	0
489	20240926	132000	139633975	2810	2810	2810	2810	22
490	20240926	131900	139572155	2810	2810	2810	2810	4
491	20240926	131800	139560915	2810	2810	2810	2810	1
492	20240926	131700	139558105	2805	2805	2805	2805	1485
493	20240926	131600	135392680	2800	2800	2800	2800	0
494	20240926	131500	135392680	2800	2800	2800	2800	50
495	20240926	131400	135252680	2800	2805	2805	2800	91
496	20240926	131300	134997875	2805	2805	2805	2805	0
497	20240926	131200	134997875	2805	2805	2805	2805	1
498	20240926	131100	134995070	2800	2800	2800	2800	0
499	20240926	131000	134995070	2800	2800	2800	2800	0
500	20240926	130900	134995070	2800	2800	2800	2800	317
501	20240926	130800	134107470	2800	2800	2800	2800	0
502	20240926	130700	134107470	2800	2800	2800	2800	0
503	20240926	130600	134107470	2800	2800	2800	2800	1
504	20240926	130500	134104670	2795	2795	2795	2795	48
505	20240926	130400	133970510	2795	2795	2795	2795	0
506	20240926	130300	133970510	2795	2795	2795	2795	0
507	20240926	130200	133970510	2795	2795	2795	2795	309
508	20240926	130100	133106855	2795	2795	2795	2795	0
509	20240926	130000	133106855	2795	2790	2795	2790	2
510	20240926	125900	133101270	2785	2785	2785	2785	264
511	20240926	125800	132366030	2785	2795	2795	2785	1170
512	20240926	125700	129101300	2795	2795	2795	2795	0
513	20240926	125600	129101300	2795	2795	2795	2795	1
514	20240926	125500	129098505	2790	2790	2790	2790	0
515	20240926	125400	129098505	2790	2790	2795	2790	3
516	20240926	125300	129090130	2795	2795	2795	2795	0
517	20240926	125200	129090130	2795	2795	2795	2795	0
518	20240926	125100	129090130	2795	2795	2795	2795	394
519	20240926	125000	127988900	2795	2795	2795	2795	1
520	20240926	124900	127986105	2800	2800	2800	2800	7
521	20240926	124800	127966505	2800	2805	2805	2800	3
522	20240926	124700	127958100	2805	2800	2805	2800	2
523	20240926	124600	127952495	2805	2805	2805	2805	1
524	20240926	124500	127949690	2800	2795	2800	2795	105
525	20240926	124400	127656190	2805	2805	2805	2805	0
526	20240926	124300	127656190	2805	2805	2805	2805	0
527	20240926	124200	127656190	2805	2805	2805	2805	1
528	20240926	124100	127653385	2805	2805	2805	2805	0
529	20240926	124000	127653385	2805	2805	2805	2805	0
530	20240926	123900	127653385	2805	2805	2805	2805	0
531	20240926	123800	127653385	2805	2805	2805	2805	0
532	20240926	123700	127653385	2805	2805	2805	2805	0
533	20240926	123600	127653385	2805	2805	2805	2805	0
534	20240926	123500	127653385	2805	2805	2805	2805	0
535	20240926	123400	127653385	2805	2805	2805	2805	0
536	20240926	123300	127653385	2805	2805	2805	2805	0
537	20240926	123200	127653385	2805	2820	2820	2805	458
538	20240926	123100	126367210	2820	2820	2820	2820	384
539	20240926	123000	125284330	2820	2815	2820	2810	476
540	20240926	122900	123945240	2815	2815	2815	2815	0
541	20240926	122800	123945240	2815	2810	2815	2805	1730
542	20240926	122700	119076680	2810	2810	2810	2810	241
543	20240926	122600	118399470	2805	2805	2805	2805	170
544	20240926	122500	117922620	2805	2805	2805	2805	0
545	20240926	122400	117922620	2805	2805	2805	2805	1680
546	20240926	122300	113210220	2805	2800	2805	2800	7598
547	20240926	122200	91926055	2800	2800	2800	2800	0
548	20240926	122100	91926055	2800	2800	2800	2800	0
549	20240926	122000	91926055	2800	2795	2800	2795	2596
550	20240926	121900	84669220	2795	2785	2795	2785	1944
551	20240926	121800	79244345	2780	2780	2780	2780	0
552	20240926	121700	79244345	2780	2780	2780	2780	98
553	20240926	121600	78971905	2785	2785	2785	2785	1
554	20240926	121500	78969120	2775	2775	2775	2775	0
555	20240926	121400	78969120	2775	2775	2775	2775	0
556	20240926	121300	78969120	2775	2775	2775	2775	18
557	20240926	121200	78919170	2775	2775	2775	2775	1
558	20240926	121100	78916395	2785	2785	2785	2785	0
559	20240926	121000	78916395	2785	2775	2785	2775	8
560	20240926	120900	78894155	2785	2785	2785	2785	0
561	20240926	120800	78894155	2785	2785	2785	2785	0
562	20240926	120700	78894155	2785	2785	2785	2785	147
563	20240926	120600	78484760	2785	2785	2785	2785	0
564	20240926	120500	78484760	2785	2785	2785	2785	0
565	20240926	120400	78484760	2785	2775	2785	2775	801
566	20240926	120300	76257405	2770	2770	2770	2770	0
567	20240926	120200	76257405	2770	2770	2770	2770	0
568	20240926	120100	76257405	2770	2770	2770	2770	0
569	20240926	120000	76257405	2770	2770	2770	2770	0
570	20240926	115900	76257405	2770	2770	2770	2770	0
571	20240926	115800	76257405	2770	2770	2770	2770	0
572	20240926	115700	76257405	2770	2770	2770	2770	0
573	20240926	115600	76257405	2770	2770	2770	2770	2
574	20240926	115500	76251865	2770	2770	2770	2770	50
575	20240926	115400	76113365	2770	2770	2770	2770	769
576	20240926	115300	73983235	2770	2770	2770	2770	0
577	20240926	115200	73983235	2770	2770	2770	2770	10
578	20240926	115100	73955535	2775	2775	2775	2775	10
579	20240926	115000	73927785	2780	2780	2780	2780	0
580	20240926	114900	73927785	2780	2770	2780	2770	1171
581	20240926	114800	70681360	2770	2770	2770	2770	1
582	20240926	114700	70678590	2765	2765	2765	2765	0
583	20240926	114600	70678590	2765	2765	2765	2765	0
584	20240926	114500	70678590	2765	2765	2765	2765	0
585	20240926	114400	70678590	2765	2765	2765	2765	0
586	20240926	114300	70678590	2765	2765	2765	2765	0
587	20240926	114200	70678590	2765	2765	2765	2765	0
588	20240926	114100	70678590	2765	2765	2765	2765	0
589	20240926	114000	70678590	2765	2765	2765	2765	0
590	20240926	113900	70678590	2765	2765	2765	2765	0
591	20240926	113800	70678590	2765	2765	2765	2765	0
592	20240926	113700	70678590	2765	2765	2765	2765	3
593	20240926	113600	70670295	2765	2765	2765	2765	0
594	20240926	113500	70670295	2765	2765	2765	2765	0
595	20240926	113400	70670295	2765	2765	2765	2765	0
596	20240926	113300	70670295	2765	2765	2765	2765	20
597	20240926	113200	70614995	2770	2770	2770	2770	0
598	20240926	113100	70614995	2770	2770	2770	2770	8
599	20240926	113000	70592835	2770	2770	2770	2770	0
600	20240926	112900	70592835	2770	2770	2770	2770	0
601	20240926	112800	70592835	2770	2770	2770	2770	0
602	20240926	112700	70592835	2770	2770	2770	2770	0
603	20240926	112600	70592835	2770	2770	2770	2770	0
604	20240926	112500	70592835	2770	2770	2770	2770	0
605	20240926	112400	70592835	2770	2770	2770	2770	0
606	20240926	112300	70592835	2770	2770	2770	2770	0
607	20240926	112200	70592835	2770	2770	2770	2770	0
608	20240926	112100	70592835	2770	2770	2770	2770	0
609	20240926	112000	70592835	2770	2765	2770	2765	8
610	20240926	111900	70570685	2765	2765	2765	2765	50
611	20240926	111800	70432435	2760	2760	2760	2760	8
612	20240926	111700	70410355	2765	2765	2765	2765	0
613	20240926	111600	70410355	2765	2765	2765	2765	1
614	20240926	111500	70407590	2760	2760	2760	2760	0
615	20240926	111400	70407590	2760	2760	2760	2760	0
616	20240926	111300	70407590	2760	2760	2760	2760	0
617	20240926	111200	70407590	2760	2760	2760	2760	0
618	20240926	111100	70407590	2760	2760	2760	2760	0
619	20240926	111000	70407590	2760	2760	2760	2760	0
620	20240926	110900	70407590	2760	2760	2760	2760	0
621	20240926	110800	70407590	2760	2760	2760	2760	0
622	20240926	110700	70407590	2760	2760	2760	2760	0
623	20240926	110600	70407590	2760	2760	2760	2760	0
624	20240926	110500	70407590	2760	2760	2760	2760	0
625	20240926	110400	70407590	2760	2760	2760	2760	0
626	20240926	110300	70407590	2760	2760	2760	2760	0
627	20240926	110200	70407590	2760	2760	2760	2760	0
628	20240926	110100	70407590	2760	2760	2760	2760	0
629	20240926	110000	70407590	2760	2760	2760	2760	0
630	20240926	105900	70407590	2760	2760	2760	2760	0
631	20240926	105800	70407590	2760	2760	2760	2760	36
632	20240926	105700	70308230	2760	2760	2760	2760	26
633	20240926	105600	70236470	2760	2760	2760	2760	15
634	20240926	105500	70195070	2760	2760	2760	2760	200
635	20240926	105400	69643070	2760	2760	2760	2760	4
636	20240926	105300	69632030	2760	2760	2760	2760	10
637	20240926	105200	69604430	2755	2755	2755	2755	80
638	20240926	105100	69384030	2755	2755	2755	2755	0
639	20240926	105000	69384030	2755	2755	2755	2755	0
640	20240926	104900	69384030	2755	2755	2755	2755	0
641	20240926	104800	69384030	2755	2755	2755	2755	0
642	20240926	104700	69384030	2755	2755	2755	2755	48
643	20240926	104600	69251790	2765	2765	2765	2765	0
644	20240926	104500	69251790	2765	2765	2765	2765	0
645	20240926	104400	69251790	2765	2765	2765	2765	0
646	20240926	104300	69251790	2765	2765	2765	2765	27
647	20240926	104200	69177135	2765	2765	2765	2765	15
648	20240926	104100	69135660	2745	2745	2745	2745	0
649	20240926	104000	69135660	2745	2745	2745	2745	0
650	20240926	103900	69135660	2745	2755	2755	2745	4611
651	20240926	103800	56467025	2755	2755	2755	2755	0
652	20240926	103700	56467025	2755	2755	2755	2755	0
653	20240926	103600	56467025	2755	2755	2755	2755	0
654	20240926	103500	56467025	2755	2755	2755	2755	1
655	20240926	103400	56464270	2765	2765	2765	2765	0
656	20240926	103300	56464270	2765	2765	2765	2765	10
657	20240926	103200	56436620	2765	2765	2765	2765	0
658	20240926	103100	56436620	2765	2765	2765	2765	0
659	20240926	103000	56436620	2765	2765	2765	2765	0
660	20240926	102900	56436620	2765	2765	2765	2765	0
661	20240926	102800	56436620	2765	2765	2765	2765	0
662	20240926	102700	56436620	2765	2765	2765	2765	0
663	20240926	102600	56436620	2765	2765	2765	2765	0
664	20240926	102500	56436620	2765	2765	2765	2765	0
665	20240926	102400	56436620	2765	2765	2765	2765	0
666	20240926	102300	56436620	2765	2765	2765	2765	1
667	20240926	102200	56433855	2760	2760	2760	2760	0
668	20240926	102100	56433855	2760	2760	2760	2760	8
669	20240926	102000	56411775	2760	2760	2760	2760	0
670	20240926	101900	56411775	2760	2760	2760	2760	0
671	20240926	101800	56411775	2760	2760	2760	2760	0
672	20240926	101700	56411775	2760	2760	2760	2760	0
673	20240926	101600	56411775	2760	2760	2760	2760	30
674	20240926	101500	56328975	2755	2755	2755	2755	0
675	20240926	101400	56328975	2755	2755	2755	2755	0
676	20240926	101300	56328975	2755	2755	2755	2755	0
677	20240926	101200	56328975	2755	2755	2755	2755	0
678	20240926	101100	56328975	2755	2755	2755	2755	1458
679	20240926	101000	52312185	2755	2755	2755	2755	3
680	20240926	100900	52303920	2755	2755	2755	2755	0
681	20240926	100800	52303920	2755	2755	2755	2755	3
682	20240926	100700	52295655	2755	2755	2755	2755	10
683	20240926	100600	52268105	2755	2755	2755	2755	40
684	20240926	100500	52157905	2755	2755	2755	2755	10
685	20240926	100400	52130355	2750	2750	2750	2750	0
686	20240926	100300	52130355	2750	2750	2750	2750	1
687	20240926	100200	52127605	2745	2745	2745	2745	0
688	20240926	100100	52127605	2745	2745	2745	2745	180
689	20240926	100000	51633505	2745	2745	2745	2745	5
690	20240926	095900	51619780	2745	2745	2745	2745	55
691	20240926	095800	51468805	2745	2745	2745	2745	0
692	20240926	095700	51468805	2745	2740	2745	2740	1573
693	20240926	095600	47158280	2740	2740	2740	2740	787
694	20240926	095500	45001900	2740	2740	2740	2740	158
695	20240926	095400	44568980	2740	2740	2740	2740	60
696	20240926	095300	44404580	2745	2745	2745	2745	0
697	20240926	095200	44404580	2745	2745	2745	2745	11
698	20240926	095100	44374385	2740	2740	2740	2740	50
699	20240926	095000	44237385	2740	2740	2740	2740	50
700	20240926	094900	44100385	2745	2740	2745	2740	956
701	20240926	094800	41479695	2740	2745	2745	2740	2
702	20240926	094700	41474210	2745	2745	2745	2740	261
703	20240926	094600	40757770	2745	2745	2745	2745	306
704	20240926	094500	39917800	2750	2750	2750	2750	770
705	20240926	094400	37800300	2755	2765	2765	2755	4266
706	20240926	094300	26047460	2755	2755	2755	2755	500
707	20240926	094200	24669960	2765	2765	2765	2765	0
708	20240926	094100	24669960	2765	2765	2765	2765	0
709	20240926	094000	24669960	2765	2765	2765	2765	8
710	20240926	093900	24647840	2760	2760	2760	2760	456
711	20240926	093800	23389280	2760	2760	2760	2760	0
712	20240926	093700	23389280	2760	2760	2760	2760	1
713	20240926	093600	23386520	2760	2760	2760	2760	72
714	20240926	093500	23187800	2765	2765	2765	2765	0
715	20240926	093400	23187800	2765	2765	2765	2765	0
716	20240926	093300	23187800	2765	2765	2765	2755	225
717	20240926	093200	22565800	2765	2765	2765	2765	0
718	20240926	093100	22565800	2765	2765	2765	2765	5
719	20240926	093000	22551975	2765	2760	2765	2760	207
720	20240926	092900	21980650	2760	2780	2780	2760	4
721	20240926	092800	21969590	2760	2760	2760	2760	82
722	20240926	092700	21743270	2760	2760	2760	2760	0
723	20240926	092600	21743270	2760	2760	2760	2760	748
724	20240926	092500	19678790	2780	2780	2780	2780	0
725	20240926	092400	19678790	2780	2765	2780	2760	202
726	20240926	092300	19120345	2785	2785	2785	2785	0
727	20240926	092200	19120345	2785	2785	2785	2785	0
728	20240926	092100	19120345	2785	2760	2785	2760	601
729	20240926	092000	17461560	2760	2775	2775	2760	745
730	20240926	091900	15397270	2780	2780	2780	2780	0
731	20240926	091800	15397270	2780	2780	2780	2780	2
732	20240926	091700	15391710	2790	2790	2790	2790	108
733	20240926	091600	15090390	2790	2790	2790	2790	0
734	20240926	091500	15090390	2790	2790	2790	2790	0
735	20240926	091400	15090390	2790	2790	2790	2790	10
736	20240926	091300	15062490	2785	2785	2785	2785	16
737	20240926	091200	15017930	2795	2795	2795	2795	0
738	20240926	091100	15017930	2795	2785	2795	2785	200
739	20240926	091000	14459735	2795	2760	2795	2760	43
740	20240926	090900	14340590	2760	2765	2765	2760	159
741	20240926	090800	13901540	2775	2775	2775	2775	2
742	20240926	090700	13895990	2775	2775	2775	2775	0
743	20240926	090600	13895990	2775	2780	2780	2770	964
744	20240926	090500	11220645	2790	2790	2790	2790	0
745	20240926	090400	11220645	2790	2760	2795	2760	3234
746	20240926	090300	2209890	2760	2755	2760	2755	185
747	20240926	090200	1700125	2750	2745	2750	2745	437
748	20240926	090100	500500	2750	2750	2750	2750	144
749	20240926	090000	104500	2750	2750	2750	2750	38