KissMeData/052220/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193400	1701523700	2705	2705	2705	2705	12568
3	20240927	193300	1701523700	2705	2705	2705	2705	0
4	20240927	193200	1701523700	2705	2705	2705	2705	0
5	20240927	193100	1701523700	2705	2705	2705	2705	0
6	20240927	193000	1701523700	2705	2705	2705	2705	0
7	20240927	192900	1701523700	2705	2705	2705	2705	0
8	20240927	192800	1701523700	2705	2705	2705	2705	0
9	20240927	192700	1701523700	2705	2705	2705	2705	0
10	20240927	192600	1701523700	2705	2705	2705	2705	0
11	20240927	192500	1701523700	2705	2705	2705	2705	0
12	20240927	192400	1701523700	2705	2705	2705	2705	0
13	20240927	192300	1701523700	2705	2705	2705	2705	0
14	20240927	192200	1701523700	2705	2705	2705	2705	0
15	20240927	192100	1701523700	2705	2705	2705	2705	0
16	20240927	192000	1701523700	2705	2705	2705	2705	0
17	20240927	191900	1701523700	2705	2705	2705	2705	0
18	20240927	191800	1701523700	2705	2705	2705	2705	0
19	20240927	191700	1701523700	2705	2705	2705	2705	0
20	20240927	191600	1701523700	2705	2705	2705	2705	0
21	20240927	191500	1701523700	2705	2705	2705	2705	0
22	20240927	191400	1701523700	2705	2705	2705	2705	0
23	20240927	191300	1701523700	2705	2705	2705	2705	0
24	20240927	191200	1701523700	2705	2705	2705	2705	0
25	20240927	191100	1701523700	2705	2705	2705	2705	0
26	20240927	191000	1701523700	2705	2705	2705	2705	0
27	20240927	190900	1701523700	2705	2705	2705	2705	0
28	20240927	190800	1701523700	2705	2705	2705	2705	0
29	20240927	190700	1701523700	2705	2705	2705	2705	0
30	20240927	190600	1701523700	2705	2705	2705	2705	0
31	20240927	190500	1701523700	2705	2705	2705	2705	0
32	20240927	190400	1701523700	2705	2705	2705	2705	12568
33	20240927	190300	1701523700	2705	2705	2705	2705	0
34	20240927	190200	1701523700	2705	2705	2705	2705	0
35	20240927	190100	1701523700	2705	2705	2705	2705	0
36	20240927	190000	1701523700	2705	2705	2705	2705	0
37	20240927	185900	1701523700	2705	2705	2705	2705	0
38	20240927	185800	1701523700	2705	2705	2705	2705	0
39	20240927	185700	1701523700	2705	2705	2705	2705	0
40	20240927	185600	1701523700	2705	2705	2705	2705	0
41	20240927	185500	1701523700	2705	2705	2705	2705	0
42	20240927	185400	1701523700	2705	2705	2705	2705	0
43	20240927	185300	1701523700	2705	2705	2705	2705	0
44	20240927	185200	1701523700	2705	2705	2705	2705	0
45	20240927	185100	1701523700	2705	2705	2705	2705	0
46	20240927	185000	1701523700	2705	2705	2705	2705	0
47	20240927	184900	1701523700	2705	2705	2705	2705	0
48	20240927	184800	1701523700	2705	2705	2705	2705	0
49	20240927	184700	1701523700	2705	2705	2705	2705	0
50	20240927	184600	1701523700	2705	2705	2705	2705	0
51	20240927	184500	1701523700	2705	2705	2705	2705	0
52	20240927	184400	1701523700	2705	2705	2705	2705	0
53	20240927	184300	1701523700	2705	2705	2705	2705	0
54	20240927	184200	1701523700	2705	2705	2705	2705	0
55	20240927	184100	1701523700	2705	2705	2705	2705	0
56	20240927	184000	1701523700	2705	2705	2705	2705	0
57	20240927	183900	1701523700	2705	2705	2705	2705	0
58	20240927	183800	1701523700	2705	2705	2705	2705	0
59	20240927	183700	1701523700	2705	2705	2705	2705	0
60	20240927	183600	1701523700	2705	2705	2705	2705	0
61	20240927	183500	1701523700	2705	2705	2705	2705	0
62	20240927	183400	1701523700	2705	2705	2705	2705	12568
63	20240927	183300	1701523700	2705	2705	2705	2705	0
64	20240927	183200	1701523700	2705	2705	2705	2705	0
65	20240927	183100	1701523700	2705	2705	2705	2705	0
66	20240927	183000	1701523700	2705	2705	2705	2705	0
67	20240927	182900	1701523700	2705	2705	2705	2705	0
68	20240927	182800	1701523700	2705	2705	2705	2705	0
69	20240927	182700	1701523700	2705	2705	2705	2705	0
70	20240927	182600	1701523700	2705	2705	2705	2705	0
71	20240927	182500	1701523700	2705	2705	2705	2705	0
72	20240927	182400	1701523700	2705	2705	2705	2705	0
73	20240927	182300	1701523700	2705	2705	2705	2705	0
74	20240927	182200	1701523700	2705	2705	2705	2705	0
75	20240927	182100	1701523700	2705	2705	2705	2705	0
76	20240927	182000	1701523700	2705	2705	2705	2705	0
77	20240927	181900	1701523700	2705	2705	2705	2705	0
78	20240927	181800	1701523700	2705	2705	2705	2705	0
79	20240927	181700	1701523700	2705	2705	2705	2705	0
80	20240927	181600	1701523700	2705	2705	2705	2705	0
81	20240927	181500	1701523700	2705	2705	2705	2705	0
82	20240927	181400	1701523700	2705	2705	2705	2705	0
83	20240927	181300	1701523700	2705	2705	2705	2705	0
84	20240927	181200	1701523700	2705	2705	2705	2705	0
85	20240927	181100	1701523700	2705	2705	2705	2705	0
86	20240927	181000	1701523700	2705	2705	2705	2705	0
87	20240927	180900	1701523700	2705	2705	2705	2705	0
88	20240927	180800	1701523700	2705	2705	2705	2705	0
89	20240927	180700	1701523700	2705	2705	2705	2705	0
90	20240927	180600	1701523700	2705	2705	2705	2705	0
91	20240927	180500	1701523700	2705	2705	2705	2705	0
92	20240927	180400	1701523700	2705	2705	2705	2705	12568
93	20240927	180300	1701523700	2705	2705	2705	2705	0
94	20240927	180200	1701523700	2705	2705	2705	2705	0
95	20240927	180100	1701523700	2705	2705	2705	2705	0
96	20240927	180000	1701523700	2705	2705	2705	2705	0
97	20240927	175900	1701523700	2705	2705	2705	2705	0
98	20240927	175800	1701523700	2705	2705	2705	2705	0
99	20240927	175700	1701523700	2705	2705	2705	2705	0
100	20240927	175600	1701523700	2705	2705	2705	2705	0
101	20240927	175500	1701523700	2705	2705	2705	2705	0
102	20240927	175400	1701523700	2705	2705	2705	2705	0
103	20240927	175300	1701523700	2705	2705	2705	2705	0
104	20240927	175200	1701523700	2705	2705	2705	2705	0
105	20240927	175100	1701523700	2705	2705	2705	2705	0
106	20240927	175000	1701523700	2705	2705	2705	2705	0
107	20240927	174900	1701523700	2705	2705	2705	2705	0
108	20240927	174800	1701523700	2705	2705	2705	2705	0
109	20240927	174700	1701523700	2705	2705	2705	2705	0
110	20240927	174600	1701523700	2705	2705	2705	2705	0
111	20240927	174500	1701523700	2705	2705	2705	2705	0
112	20240927	174400	1701523700	2705	2705	2705	2705	0
113	20240927	174300	1701523700	2705	2705	2705	2705	0
114	20240927	174200	1701523700	2705	2705	2705	2705	0
115	20240927	174100	1701523700	2705	2705	2705	2705	0
116	20240927	174000	1701523700	2705	2705	2705	2705	0
117	20240927	173900	1701523700	2705	2705	2705	2705	0
118	20240927	173800	1701523700	2705	2705	2705	2705	0
119	20240927	173700	1701523700	2705	2705	2705	2705	0
120	20240927	173600	1701523700	2705	2705	2705	2705	0
121	20240927	173500	1701523700	2705	2705	2705	2705	0
122	20240927	173400	1701523700	2705	2705	2705	2705	12568
123	20240927	173300	1701523700	2705	2705	2705	2705	0
124	20240927	173200	1701523700	2705	2705	2705	2705	0
125	20240927	173100	1701523700	2705	2705	2705	2705	0
126	20240927	173000	1701523700	2705	2705	2705	2705	0
127	20240927	172900	1701523700	2705	2705	2705	2705	0
128	20240927	172800	1701523700	2705	2705	2705	2705	0
129	20240927	172700	1701523700	2705	2705	2705	2705	0
130	20240927	172600	1701523700	2705	2705	2705	2705	0
131	20240927	172500	1701523700	2705	2705	2705	2705	0
132	20240927	172400	1701523700	2705	2705	2705	2705	0
133	20240927	172300	1701523700	2705	2705	2705	2705	0
134	20240927	172200	1701523700	2705	2705	2705	2705	0
135	20240927	172100	1701523700	2705	2705	2705	2705	0
136	20240927	172000	1701523700	2705	2705	2705	2705	0
137	20240927	171900	1701523700	2705	2705	2705	2705	0
138	20240927	171800	1701523700	2705	2705	2705	2705	0
139	20240927	171700	1701523700	2705	2705	2705	2705	0
140	20240927	171600	1701523700	2705	2705	2705	2705	0
141	20240927	171500	1701523700	2705	2705	2705	2705	0
142	20240927	171400	1701523700	2705	2705	2705	2705	0
143	20240927	171300	1701523700	2705	2705	2705	2705	0
144	20240927	171200	1701523700	2705	2705	2705	2705	0
145	20240927	171100	1701523700	2705	2705	2705	2705	0
146	20240927	171000	1701523700	2705	2705	2705	2705	0
147	20240927	170900	1701523700	2705	2705	2705	2705	0
148	20240927	170800	1701523700	2705	2705	2705	2705	0
149	20240927	170700	1701523700	2705	2705	2705	2705	0
150	20240927	170600	1701523700	2705	2705	2705	2705	0
151	20240927	170500	1701523700	2705	2705	2705	2705	0
152	20240927	170400	1701523700	2705	2705	2705	2705	12568
153	20240927	170300	1701523700	2705	2705	2705	2705	0
154	20240927	170200	1701523700	2705	2705	2705	2705	0
155	20240927	170100	1701523700	2705	2705	2705	2705	0
156	20240927	170000	1701523700	2705	2705	2705	2705	0
157	20240927	165900	1701523700	2705	2705	2705	2705	0
158	20240927	165800	1701523700	2705	2705	2705	2705	0
159	20240927	165700	1701523700	2705	2705	2705	2705	0
160	20240927	165600	1701523700	2705	2705	2705	2705	0
161	20240927	165500	1701523700	2705	2705	2705	2705	0
162	20240927	165400	1701523700	2705	2705	2705	2705	0
163	20240927	165300	1701523700	2705	2705	2705	2705	0
164	20240927	165200	1701523700	2705	2705	2705	2705	0
165	20240927	165100	1701523700	2705	2705	2705	2705	0
166	20240927	165000	1701523700	2705	2705	2705	2705	0
167	20240927	164900	1701523700	2705	2705	2705	2705	0
168	20240927	164800	1701523700	2705	2705	2705	2705	0
169	20240927	164700	1701523700	2705	2705	2705	2705	0
170	20240927	164600	1701523700	2705	2705	2705	2705	0
171	20240927	164500	1701523700	2705	2705	2705	2705	0
172	20240927	164400	1701523700	2705	2705	2705	2705	0
173	20240927	164300	1701523700	2705	2705	2705	2705	0
174	20240927	164200	1701523700	2705	2705	2705	2705	0
175	20240927	164100	1701523700	2705	2705	2705	2705	0
176	20240927	164000	1701523700	2705	2705	2705	2705	0
177	20240927	163900	1701523700	2705	2705	2705	2705	0
178	20240927	163800	1701523700	2705	2705	2705	2705	0
179	20240927	163700	1701523700	2705	2705	2705	2705	0
180	20240927	163600	1701523700	2705	2705	2705	2705	0
181	20240927	163500	1701523700	2705	2705	2705	2705	0
182	20240927	163400	1701523700	2705	2705	2705	2705	12568
183	20240927	163300	1701523700	2705	2705	2705	2705	0
184	20240927	163200	1701523700	2705	2705	2705	2705	0
185	20240927	163100	1701523700	2705	2705	2705	2705	0
186	20240927	163000	1701523700	2705	2705	2705	2705	0
187	20240927	162900	1701523700	2705	2705	2705	2705	0
188	20240927	162800	1701523700	2705	2705	2705	2705	0
189	20240927	162700	1701523700	2705	2705	2705	2705	0
190	20240927	162600	1701523700	2705	2705	2705	2705	0
191	20240927	162500	1701523700	2705	2705	2705	2705	0
192	20240927	162400	1701523700	2705	2705	2705	2705	0
193	20240927	162300	1701523700	2705	2705	2705	2705	0
194	20240927	162200	1701523700	2705	2705	2705	2705	0
195	20240927	162100	1701523700	2705	2705	2705	2705	0
196	20240927	162000	1701523700	2705	2705	2705	2705	0
197	20240927	161900	1701523700	2705	2705	2705	2705	0
198	20240927	161800	1701523700	2705	2705	2705	2705	0
199	20240927	161700	1701523700	2705	2705	2705	2705	0
200	20240927	161600	1701523700	2705	2705	2705	2705	0
201	20240927	161500	1701523700	2705	2705	2705	2705	0
202	20240927	161400	1701523700	2705	2705	2705	2705	0
203	20240927	161300	1701523700	2705	2705	2705	2705	0
204	20240927	161200	1701523700	2705	2705	2705	2705	0
205	20240927	161100	1701523700	2705	2705	2705	2705	0
206	20240927	161000	1701523700	2705	2705	2705	2705	0
207	20240927	160900	1701523700	2705	2705	2705	2705	0
208	20240927	160800	1701523700	2705	2705	2705	2705	0
209	20240927	160700	1701523700	2705	2705	2705	2705	0
210	20240927	160600	1701523700	2705	2705	2705	2705	0
211	20240927	160500	1701523700	2705	2705	2705	2705	0
212	20240927	160400	1701523700	2705	2705	2705	2705	12568
213	20240927	160300	1701523700	2705	2705	2705	2705	0
214	20240927	160200	1701523700	2705	2705	2705	2705	0
215	20240927	160100	1701523700	2705	2705	2705	2705	0
216	20240927	160000	1701523700	2705	2705	2705	2705	0
217	20240927	155900	1701523700	2705	2705	2705	2705	0
218	20240927	155800	1701523700	2705	2705	2705	2705	0
219	20240927	155700	1701523700	2705	2705	2705	2705	0
220	20240927	155600	1701523700	2705	2705	2705	2705	0
221	20240927	155500	1701523700	2705	2705	2705	2705	0
222	20240927	155400	1701523700	2705	2705	2705	2705	0
223	20240927	155300	1701523700	2705	2705	2705	2705	0
224	20240927	155200	1701523700	2705	2705	2705	2705	0
225	20240927	155100	1701523700	2705	2705	2705	2705	0
226	20240927	155000	1701523700	2705	2705	2705	2705	0
227	20240927	154900	1701523700	2705	2705	2705	2705	0
228	20240927	154800	1701523700	2705	2705	2705	2705	0
229	20240927	154700	1701523700	2705	2705	2705	2705	0
230	20240927	154600	1701523700	2705	2705	2705	2705	0
231	20240927	154500	1701523700	2705	2705	2705	2705	0
232	20240927	154400	1701523700	2705	2705	2705	2705	0
233	20240927	154300	1701523700	2705	2705	2705	2705	0
234	20240927	154200	1701523700	2705	2705	2705	2705	0
235	20240927	154100	1701523700	2705	2705	2705	2705	0
236	20240927	154000	1701523700	2705	2705	2705	2705	0
237	20240927	153900	1701523700	2705	2705	2705	2705	0
238	20240927	153800	1701523700	2705	2705	2705	2705	0
239	20240927	153700	1701523700	2705	2705	2705	2705	0
240	20240927	153600	1701523700	2705	2705	2705	2705	0
241	20240927	153500	1701523700	2705	2705	2705	2705	0
242	20240927	153400	1701523700	2705	2705	2705	2705	12568
243	20240927	153300	1701523700	2705	2705	2705	2705	0
244	20240927	153200	1701523700	2705	2705	2705	2705	0
245	20240927	153100	1701523700	2705	2705	2705	2705	0
246	20240927	153000	1701523700	2705	2705	2705	2705	12568
247	20240927	152900	1667527260	2705	2705	2705	2705	0
248	20240927	152800	1667527260	2705	2705	2705	2705	0
249	20240927	152700	1667527260	2705	2705	2705	2705	0
250	20240927	152600	1667527260	2705	2705	2705	2705	0
251	20240927	152500	1667527260	2705	2705	2705	2705	0
252	20240927	152400	1667527260	2705	2705	2705	2705	0
253	20240927	152300	1667527260	2705	2705	2705	2705	0
254	20240927	152200	1667527260	2705	2705	2705	2705	0
255	20240927	152100	1667527260	2705	2705	2705	2705	0
256	20240927	152000	1667527260	2705	2705	2705	2705	0
257	20240927	151900	1667527260	2705	2695	2705	2695	625
258	20240927	151800	1665842740	2705	2705	2705	2705	0
259	20240927	151700	1665842740	2705	2705	2705	2705	5
260	20240927	151600	1665829215	2705	2705	2705	2690	976
261	20240927	151500	1663202240	2690	2695	2695	2690	4874
262	20240927	151400	1650083615	2710	2710	2710	2710	0
263	20240927	151300	1650083615	2710	2710	2710	2710	0
264	20240927	151200	1650083615	2710	2710	2710	2710	9
265	20240927	151100	1650059225	2710	2705	2710	2705	9
266	20240927	151000	1650034860	2710	2695	2710	2695	351
267	20240927	150900	1649088720	2695	2700	2700	2695	1000
268	20240927	150800	1646391520	2710	2700	2710	2700	561
269	20240927	150700	1644876625	2710	2710	2710	2710	13
270	20240927	150600	1644841395	2700	2700	2700	2700	4
271	20240927	150500	1644830595	2710	2705	2710	2700	969
272	20240927	150400	1642213985	2705	2705	2705	2705	0
273	20240927	150300	1642213985	2705	2705	2710	2705	470
274	20240927	150200	1640942580	2705	2705	2705	2705	3
275	20240927	150100	1640934465	2700	2700	2705	2700	721
276	20240927	150000	1638987705	2700	2700	2700	2700	0
277	20240927	145900	1638987705	2700	2700	2700	2700	0
278	20240927	145800	1638987705	2700	2700	2700	2700	1
279	20240927	145700	1638985005	2705	2705	2705	2705	0
280	20240927	145600	1638985005	2705	2705	2705	2705	0
281	20240927	145500	1638985005	2705	2695	2705	2695	196
282	20240927	145400	1638456775	2695	2695	2695	2695	2
283	20240927	145300	1638451385	2705	2695	2705	2695	33
284	20240927	145200	1638362270	2695	2695	2695	2695	5
285	20240927	145100	1638348795	2695	2695	2695	2695	1000
286	20240927	145000	1635653795	2695	2690	2705	2690	135
287	20240927	144900	1635290440	2690	2690	2690	2690	0
288	20240927	144800	1635290440	2690	2690	2690	2690	6
289	20240927	144700	1635274300	2710	2710	2710	2710	0
290	20240927	144600	1635274300	2710	2710	2710	2710	13
291	20240927	144500	1635239070	2690	2695	2695	2690	2062
292	20240927	144400	1629688985	2710	2690	2710	2690	107
293	20240927	144300	1629400610	2695	2695	2695	2690	665
294	20240927	144200	1627609010	2690	2695	2695	2690	501
295	20240927	144100	1626258820	2690	2695	2705	2690	2817
296	20240927	144000	1618667410	2695	2695	2705	2695	1271
297	20240927	143900	1615241935	2695	2700	2700	2695	2403
298	20240927	143800	1608765730	2700	2705	2705	2700	5
299	20240927	143700	1608752225	2705	2705	2705	2705	2
300	20240927	143600	1608746815	2705	2700	2705	2695	2672
301	20240927	143500	1601536185	2705	2700	2705	2700	1434
302	20240927	143400	1597664310	2700	2700	2700	2700	574
303	20240927	143300	1596114510	2705	2710	2710	2705	2267
304	20240927	143200	1589982270	2710	2710	2710	2710	1
305	20240927	143100	1589979560	2705	2705	2705	2705	70
306	20240927	143000	1589790210	2710	2710	2710	2710	0
307	20240927	142900	1589790210	2710	2710	2710	2710	100
308	20240927	142800	1589519210	2715	2715	2715	2715	0
309	20240927	142700	1589519210	2715	2715	2715	2715	0
310	20240927	142600	1589519210	2715	2715	2715	2715	0
311	20240927	142500	1589519210	2715	2715	2715	2715	0
312	20240927	142400	1589519210	2715	2715	2715	2715	0
313	20240927	142300	1589519210	2715	2715	2715	2715	0
314	20240927	142200	1589519210	2715	2715	2715	2715	0
315	20240927	142100	1589519210	2715	2715	2715	2715	13
316	20240927	142000	1589483915	2705	2715	2715	2705	51
317	20240927	141900	1589345950	2715	2715	2715	2715	0
318	20240927	141800	1589345950	2715	2715	2715	2715	0
319	20240927	141700	1589345950	2715	2715	2715	2715	101
320	20240927	141600	1589071735	2715	2715	2715	2715	3
321	20240927	141500	1589063590	2715	2710	2715	2710	46
322	20240927	141400	1588938870	2705	2705	2705	2705	7
323	20240927	141300	1588919935	2710	2710	2710	2710	37
324	20240927	141200	1588819665	2710	2710	2710	2710	130
325	20240927	141100	1588467365	2710	2710	2710	2710	300
326	20240927	141000	1587654365	2715	2715	2715	2715	12
327	20240927	140900	1587621785	2710	2710	2710	2710	0
328	20240927	140800	1587621785	2710	2710	2710	2710	45
329	20240927	140700	1587499835	2710	2710	2710	2710	100
330	20240927	140600	1587228835	2715	2705	2715	2705	1001
331	20240927	140500	1584521120	2715	2715	2715	2705	50
332	20240927	140400	1584385850	2710	2710	2710	2710	2
333	20240927	140300	1584380430	2715	2715	2715	2715	0
334	20240927	140200	1584380430	2715	2715	2715	2715	0
335	20240927	140100	1584380430	2715	2715	2715	2715	0
336	20240927	140000	1584380430	2715	2710	2715	2705	73
337	20240927	135900	1584182595	2710	2710	2710	2710	30
338	20240927	135800	1584101295	2715	2715	2715	2715	0
339	20240927	135700	1584101295	2715	2715	2715	2715	0
340	20240927	135600	1584101295	2715	2715	2715	2715	0
341	20240927	135500	1584101295	2715	2715	2715	2715	50
342	20240927	135400	1583965545	2720	2720	2720	2720	0
343	20240927	135300	1583965545	2720	2715	2720	2715	140
344	20240927	135200	1583584800	2720	2720	2720	2720	0
345	20240927	135100	1583584800	2720	2705	2720	2705	424
346	20240927	135000	1582437865	2705	2705	2705	2705	812
347	20240927	134900	1580241405	2720	2720	2720	2720	0
348	20240927	134800	1580241405	2720	2720	2720	2720	0
349	20240927	134700	1580241405	2720	2720	2720	2720	0
350	20240927	134600	1580241405	2720	2720	2720	2720	0
351	20240927	134500	1580241405	2720	2720	2720	2720	0
352	20240927	134400	1580241405	2720	2720	2720	2720	652
353	20240927	134300	1578467965	2720	2720	2725	2720	1729
354	20240927	134200	1573765080	2720	2705	2720	2705	642
355	20240927	134100	1572028455	2715	2715	2715	2715	12
356	20240927	134000	1571995875	2715	2710	2715	2710	57
357	20240927	133900	1571841400	2705	2705	2705	2705	1115
358	20240927	133800	1568825325	2705	2705	2705	2705	100
359	20240927	133700	1568554825	2705	2705	2705	2705	37
360	20240927	133600	1568454740	2700	2705	2705	2700	1988
361	20240927	133500	1563077890	2705	2705	2705	2705	0
362	20240927	133400	1563077890	2705	2705	2705	2705	1
363	20240927	133300	1563075185	2710	2710	2710	2710	369
364	20240927	133200	1562075195	2710	2710	2710	2710	37
365	20240927	133100	1561974925	2710	2710	2710	2710	0
366	20240927	133000	1561974925	2710	2710	2710	2710	36
367	20240927	132900	1561877365	2710	2710	2710	2710	0
368	20240927	132800	1561877365	2710	2710	2710	2710	50
369	20240927	132700	1561741865	2710	2710	2710	2710	50
370	20240927	132600	1561606365	2700	2700	2700	2700	1955
371	20240927	132500	1556327865	2710	2710	2710	2710	0
372	20240927	132400	1556327865	2710	2710	2710	2690	21933
373	20240927	132300	1497151550	2710	2710	2710	2710	3842
374	20240927	132200	1486739730	2710	2710	2710	2710	0
375	20240927	132100	1486739730	2710	2715	2715	2710	2825
376	20240927	132000	1479082980	2715	2715	2715	2710	76
377	20240927	131900	1478877005	2715	2715	2715	2715	26
378	20240927	131800	1478806415	2715	2715	2715	2715	419
379	20240927	131700	1477668830	2715	2715	2715	2715	78
380	20240927	131600	1477457060	2715	2715	2715	2715	3
381	20240927	131500	1477448915	2720	2720	2720	2720	0
382	20240927	131400	1477448915	2720	2720	2720	2720	1
383	20240927	131300	1477446195	2710	2715	2720	2710	81
384	20240927	131200	1477226545	2710	2710	2710	2710	0
385	20240927	131100	1477226545	2710	2710	2710	2710	2090
386	20240927	131000	1471562645	2710	2710	2710	2710	606
387	20240927	130900	1469920385	2715	2715	2715	2715	57
388	20240927	130800	1469765630	2715	2720	2720	2715	75
389	20240927	130700	1469561825	2715	2715	2715	2715	10
390	20240927	130600	1469534675	2720	2715	2720	2715	140
391	20240927	130500	1469154475	2720	2720	2720	2720	0
392	20240927	130400	1469154475	2720	2720	2720	2720	73
393	20240927	130300	1468955915	2710	2710	2710	2710	2364
394	20240927	130200	1462549475	2715	2710	2715	2710	758
395	20240927	130100	1460495280	2710	2710	2710	2710	1466
396	20240927	130000	1456522420	2720	2720	2720	2720	1
397	20240927	125900	1456519700	2715	2725	2725	2715	191
398	20240927	125800	1456001125	2710	2710	2710	2710	0
399	20240927	125700	1456001125	2710	2710	2710	2710	0
400	20240927	125600	1456001125	2710	2720	2720	2710	1016
401	20240927	125500	1453237765	2720	2720	2720	2720	1
402	20240927	125400	1453235045	2715	2715	2715	2715	1208
403	20240927	125300	1449955325	2715	2715	2715	2715	288
404	20240927	125200	1449173405	2715	2715	2715	2715	126
405	20240927	125100	1448831315	2715	2715	2715	2715	0
406	20240927	125000	1448831315	2715	2715	2715	2715	0
407	20240927	124900	1448831315	2715	2715	2715	2715	0
408	20240927	124800	1448831315	2715	2715	2715	2715	591
409	20240927	124700	1447226750	2720	2720	2720	2720	0
410	20240927	124600	1447226750	2720	2720	2720	2720	2
411	20240927	124500	1447221310	2725	2725	2725	2725	24
412	20240927	124400	1447155910	2730	2730	2730	2730	2
413	20240927	124300	1447150450	2730	2725	2730	2725	1325
414	20240927	124200	1443537200	2725	2725	2725	2725	2
415	20240927	124100	1443531750	2715	2715	2715	2710	701
416	20240927	124000	1441628635	2715	2715	2715	2715	0
417	20240927	123900	1441628635	2715	2715	2715	2715	42
418	20240927	123800	1441514605	2730	2730	2730	2730	1
419	20240927	123700	1441511875	2715	2730	2730	2715	116
420	20240927	123600	1441196920	2715	2725	2725	2715	701
421	20240927	123500	1439293695	2720	2720	2720	2720	200
422	20240927	123400	1438749695	2730	2730	2730	2730	1
423	20240927	123300	1438746965	2720	2720	2720	2720	26
424	20240927	123200	1438676245	2720	2720	2720	2720	0
425	20240927	123100	1438676245	2720	2720	2720	2720	0
426	20240927	123000	1438676245	2720	2720	2720	2720	1
427	20240927	122900	1438673525	2715	2715	2715	2715	57
428	20240927	122800	1438518770	2710	2715	2715	2710	394
429	20240927	122700	1437449080	2710	2710	2710	2710	307
430	20240927	122600	1436617110	2715	2715	2715	2715	554
431	20240927	122500	1435113000	2715	2715	2715	2715	0
432	20240927	122400	1435113000	2715	2715	2715	2715	349
433	20240927	122300	1434165465	2715	2720	2720	2715	207
434	20240927	122200	1433603430	2715	2720	2720	2715	17
435	20240927	122100	1433557265	2720	2720	2720	2720	0
436	20240927	122000	1433557265	2720	2720	2720	2720	771
437	20240927	121900	1431460145	2720	2715	2720	2715	2229
438	20240927	121800	1425408405	2730	2730	2730	2730	0
439	20240927	121700	1425408405	2730	2730	2730	2730	0
440	20240927	121600	1425408405	2730	2720	2730	2710	4370
441	20240927	121500	1413555020	2730	2730	2730	2730	0
442	20240927	121400	1413555020	2730	2730	2730	2730	1
443	20240927	121300	1413552290	2720	2720	2720	2720	697
444	20240927	121200	1411656450	2720	2715	2720	2715	162
445	20240927	121100	1411216120	2730	2730	2730	2720	189
446	20240927	121000	1410701650	2720	2720	2720	2720	1
447	20240927	120900	1410698930	2720	2720	2720	2720	0
448	20240927	120800	1410698930	2720	2720	2720	2720	0
449	20240927	120700	1410698930	2720	2720	2720	2720	0
450	20240927	120600	1410698930	2720	2720	2720	2720	15
451	20240927	120500	1410658130	2730	2730	2730	2730	0
452	20240927	120400	1410658130	2730	2730	2730	2730	0
453	20240927	120300	1410658130	2730	2720	2730	2715	1940
454	20240927	120200	1405386865	2710	2720	2720	2710	1745
455	20240927	120100	1400647915	2715	2715	2720	2710	843
456	20240927	120000	1398360635	2710	2720	2725	2710	12428
457	20240927	115900	1364610590	2720	2720	2730	2720	714
458	20240927	115800	1362668500	2720	2720	2720	2720	0
459	20240927	115700	1362668500	2720	2730	2730	2720	100
460	20240927	115600	1362395510	2720	2720	2720	2720	18
461	20240927	115500	1362346550	2730	2715	2730	2715	841
462	20240927	115400	1360063220	2720	2720	2730	2720	3660
463	20240927	115300	1350107520	2730	2730	2730	2730	4
464	20240927	115200	1350096600	2730	2720	2735	2720	743
465	20240927	115100	1348068285	2720	2745	2745	2720	1094
466	20240927	115000	1345092580	2740	2745	2745	2720	10080
467	20240927	114900	1317561890	2740	2750	2760	2740	4143
468	20240927	114800	1306176380	2750	2750	2775	2745	15464
469	20240927	114700	1263592470	2750	2755	2760	2750	4423
470	20240927	114600	1251417965	2760	2750	2760	2750	3220
471	20240927	114500	1242555595	2760	2760	2760	2760	0
472	20240927	114400	1242555595	2760	2760	2760	2760	264
473	20240927	114300	1241826955	2760	2750	2760	2750	4379
474	20240927	114200	1229748785	2750	2740	2750	2740	656
475	20240927	114100	1227948685	2750	2745	2750	2745	22
476	20240927	114000	1227888290	2755	2745	2755	2745	837
477	20240927	113900	1225587205	2745	2745	2750	2735	4011
478	20240927	113800	1214595040	2745	2750	2750	2745	3182
479	20240927	113700	1205859850	2755	2740	2755	2740	1478
480	20240927	113600	1201803870	2745	2760	2760	2745	5236
481	20240927	113500	1187424245	2760	2770	2780	2760	6312
482	20240927	113400	1169912250	2755	2755	2775	2750	12383
483	20240927	113300	1135723985	2755	2760	2760	2745	11739
484	20240927	113200	1103460675	2750	2760	2770	2750	4532
485	20240927	113100	1090954535	2765	2750	2765	2750	5388
486	20240927	113000	1076081495	2755	2745	2760	2745	1259
487	20240927	112900	1072613325	2755	2735	2760	2735	1870
488	20240927	112800	1067465315	2735	2745	2755	2735	2522
489	20240927	112700	1060543705	2745	2725	2745	2720	11756
490	20240927	112600	1028465065	2725	2735	2750	2720	8082
491	20240927	112500	1006406420	2735	2755	2760	2735	4485
492	20240927	112400	994100980	2750	2755	2765	2750	6735
493	20240927	112300	975504375	2755	2750	2760	2745	1928
494	20240927	112200	970208755	2750	2760	2760	2745	6343
495	20240927	112100	952766795	2760	2765	2770	2745	13344
496	20240927	112000	915982160	2770	2745	2785	2745	94975
497	20240927	111900	652548380	2745	2755	2760	2745	14027
498	20240927	111800	613966540	2755	2750	2770	2750	25975
499	20240927	111700	542223080	2755	2730	2755	2730	5788
500	20240927	111600	526349850	2730	2725	2730	2725	735
501	20240927	111500	524344300	2725	2725	2725	2725	0
502	20240927	111400	524344300	2725	2725	2725	2725	0
503	20240927	111300	524344300	2725	2725	2725	2725	0
504	20240927	111200	524344300	2725	2725	2725	2725	417
505	20240927	111100	523207975	2725	2725	2725	2725	0
506	20240927	111000	523207975	2725	2725	2725	2725	7
507	20240927	110900	523188900	2725	2725	2725	2725	0
508	20240927	110800	523188900	2725	2725	2725	2725	0
509	20240927	110700	523188900	2725	2725	2725	2725	1117
510	20240927	110600	520145075	2725	2725	2725	2725	5
511	20240927	110500	520131450	2710	2710	2710	2710	2000
512	20240927	110400	514711450	2710	2710	2710	2710	6645
513	20240927	110300	496703500	2710	2715	2715	2710	13000
514	20240927	110200	461472630	2725	2725	2725	2725	0
515	20240927	110100	461472630	2725	2725	2725	2725	1
516	20240927	110000	461469905	2715	2715	2715	2715	5
517	20240927	105900	461456330	2715	2715	2715	2715	0
518	20240927	105800	461456330	2715	2715	2715	2715	0
519	20240927	105700	461456330	2715	2715	2725	2715	301
520	20240927	105600	460639105	2725	2725	2725	2725	0
521	20240927	105500	460639105	2725	2715	2725	2715	1001
522	20240927	105400	457921380	2730	2730	2730	2730	0
523	20240927	105300	457921380	2730	2730	2730	2730	0
524	20240927	105200	457921380	2730	2730	2730	2730	0
525	20240927	105100	457921380	2730	2730	2730	2730	0
526	20240927	105000	457921380	2730	2730	2730	2730	0
527	20240927	104900	457921380	2730	2730	2730	2730	1
528	20240927	104800	457918650	2720	2720	2720	2720	1966
529	20240927	104700	452571130	2720	2720	2720	2720	51
530	20240927	104600	452432410	2720	2725	2725	2720	5402
531	20240927	104500	437712320	2720	2720	2720	2720	1000
532	20240927	104400	434992320	2720	2720	2720	2720	13
533	20240927	104300	434956960	2725	2725	2725	2725	0
534	20240927	104200	434956960	2725	2735	2735	2725	297
535	20240927	104100	434147385	2735	2735	2735	2735	1
536	20240927	104000	434144650	2730	2730	2730	2730	761
537	20240927	103900	432067120	2725	2725	2725	2725	0
538	20240927	103800	432067120	2725	2725	2725	2725	0
539	20240927	103700	432067120	2725	2725	2725	2725	0
540	20240927	103600	432067120	2725	2725	2725	2725	0
541	20240927	103500	432067120	2725	2725	2725	2725	536
542	20240927	103400	430606520	2725	2725	2725	2725	1
543	20240927	103300	430603795	2710	2710	2710	2710	0
544	20240927	103200	430603795	2710	2720	2720	2710	2000
545	20240927	103100	425177295	2730	2730	2730	2730	0
546	20240927	103000	425177295	2730	2730	2730	2730	1
547	20240927	102900	425174565	2735	2735	2735	2735	200
548	20240927	102800	424627565	2735	2735	2735	2735	0
549	20240927	102700	424627565	2735	2735	2735	2735	0
550	20240927	102600	424627565	2735	2735	2735	2735	100
551	20240927	102500	424354065	2735	2735	2735	2735	0
552	20240927	102400	424354065	2735	2735	2735	2735	5
553	20240927	102300	424340390	2715	2725	2730	2715	10357
554	20240927	102200	396115795	2725	2725	2725	2725	0
555	20240927	102100	396115795	2725	2725	2725	2725	1
556	20240927	102000	396113070	2710	2710	2710	2710	1000
557	20240927	101900	393403070	2725	2725	2725	2725	1
558	20240927	101800	393400345	2710	2710	2710	2710	300
559	20240927	101700	392587345	2710	2710	2710	2710	57
560	20240927	101600	392432875	2725	2725	2725	2725	0
561	20240927	101500	392432875	2725	2725	2725	2725	0
562	20240927	101400	392432875	2725	2725	2725	2725	0
563	20240927	101300	392432875	2725	2710	2725	2710	3
564	20240927	101200	392424730	2730	2730	2730	2730	2
565	20240927	101100	392419270	2730	2730	2730	2730	0
566	20240927	101000	392419270	2730	2730	2730	2730	1
567	20240927	100900	392416540	2720	2720	2720	2720	1123
568	20240927	100800	389361980	2720	2720	2720	2705	1639
569	20240927	100700	384922085	2710	2730	2730	2710	1586
570	20240927	100600	380624005	2730	2720	2730	2705	2982
571	20240927	100500	372527270	2705	2705	2720	2705	2063
572	20240927	100400	366946780	2705	2710	2710	2705	3590
573	20240927	100300	357231930	2710	2715	2725	2710	2687
574	20240927	100200	349948185	2730	2715	2730	2715	161
575	20240927	100100	349508970	2715	2715	2715	2715	2149
576	20240927	100000	343674435	2730	2730	2730	2730	0
577	20240927	095900	343674435	2730	2730	2730	2730	0
578	20240927	095800	343674435	2730	2730	2730	2730	37
579	20240927	095700	343573425	2710	2715	2715	2710	1501
580	20240927	095600	339502515	2720	2720	2720	2715	1711
581	20240927	095500	334853030	2720	2740	2740	2720	2121
582	20240927	095400	329060170	2725	2725	2725	2725	0
583	20240927	095300	329060170	2725	2740	2740	2725	59
584	20240927	095200	328899380	2725	2725	2725	2725	300
585	20240927	095100	328081880	2725	2730	2730	2725	250
586	20240927	095000	327400590	2730	2730	2730	2730	588
587	20240927	094900	325795350	2735	2735	2735	2735	300
588	20240927	094800	324974850	2740	2740	2740	2740	1
589	20240927	094700	324972110	2730	2730	2730	2730	0
590	20240927	094600	324972110	2730	2730	2730	2730	30
591	20240927	094500	324890210	2730	2730	2730	2730	0
592	20240927	094400	324890210	2730	2730	2730	2730	12
593	20240927	094300	324857450	2730	2740	2740	2730	22
594	20240927	094200	324797370	2740	2740	2740	2740	80
595	20240927	094100	324578170	2725	2745	2745	2725	63
596	20240927	094000	324406395	2725	2745	2745	2725	2
597	20240927	093900	324400925	2720	2725	2725	2720	234
598	20240927	093800	323763280	2730	2745	2745	2730	3140
599	20240927	093700	315191065	2730	2730	2730	2725	7132
600	20240927	093600	295723385	2730	2730	2730	2730	6000
601	20240927	093500	279343385	2735	2735	2735	2735	0
602	20240927	093400	279343385	2735	2745	2745	2735	1078
603	20240927	093300	276392955	2745	2750	2750	2745	413
604	20240927	093200	275258970	2750	2750	2750	2750	0
605	20240927	093100	275258970	2750	2750	2750	2750	310
606	20240927	093000	274406470	2750	2750	2750	2750	0
607	20240927	092900	274406470	2750	2750	2760	2750	507
608	20240927	092800	273012210	2750	2750	2750	2750	210
609	20240927	092700	272434710	2755	2755	2760	2755	6886
610	20240927	092600	253446565	2745	2755	2755	2745	994
611	20240927	092500	250708105	2755	2755	2755	2755	0
612	20240927	092400	250708105	2755	2750	2755	2745	1123
613	20240927	092300	247619860	2750	2755	2755	2750	1760
614	20240927	092200	242779830	2755	2760	2760	2755	2302
615	20240927	092100	236436630	2765	2750	2765	2750	2012
616	20240927	092000	230903465	2765	2750	2765	2750	15214
617	20240927	091900	188926540	2740	2740	2740	2740	104
618	20240927	091800	188641580	2750	2750	2755	2750	3954
619	20240927	091700	177764390	2750	2735	2750	2730	3142
620	20240927	091600	169154865	2745	2745	2745	2745	201
621	20240927	091500	168603120	2735	2735	2735	2735	1840
622	20240927	091400	163570720	2745	2740	2745	2735	1312
623	20240927	091300	159977580	2740	2750	2750	2740	1742
624	20240927	091200	155188430	2750	2735	2750	2735	11432
625	20240927	091100	123796555	2740	2735	2745	2735	3333
626	20240927	091000	114664450	2730	2705	2730	2705	7794
627	20240927	090900	93421140	2705	2710	2720	2705	4012
628	20240927	090800	82549740	2730	2730	2730	2730	0
629	20240927	090700	82549740	2730	2710	2730	2705	6281
630	20240927	090600	65483845	2720	2725	2725	2720	966
631	20240927	090500	62853210	2730	2715	2735	2715	2902
632	20240927	090400	54939460	2715	2725	2730	2705	7831
633	20240927	090300	33644505	2710	2725	2725	2710	846
634	20240927	090200	31340965	2725	2705	2725	2705	1246
635	20240927	090100	27970315	2730	2720	2730	2700	2857
636	20240927	090000	20199325	2720	2700	2720	2690	7469