KissMeData/376180/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212700	125101245	2705	2705	2705	2705	1918
3	20240924	212600	125101245	2705	2705	2705	2705	0
4	20240924	212500	125101245	2705	2705	2705	2705	0
5	20240924	212400	125101245	2705	2705	2705	2705	0
6	20240924	212300	125101245	2705	2705	2705	2705	0
7	20240924	212200	125101245	2705	2705	2705	2705	0
8	20240924	212100	125101245	2705	2705	2705	2705	0
9	20240924	212000	125101245	2705	2705	2705	2705	0
10	20240924	211900	125101245	2705	2705	2705	2705	0
11	20240924	211800	125101245	2705	2705	2705	2705	0
12	20240924	211700	125101245	2705	2705	2705	2705	0
13	20240924	211600	125101245	2705	2705	2705	2705	0
14	20240924	211500	125101245	2705	2705	2705	2705	0
15	20240924	211400	125101245	2705	2705	2705	2705	0
16	20240924	211300	125101245	2705	2705	2705	2705	0
17	20240924	211200	125101245	2705	2705	2705	2705	0
18	20240924	211100	125101245	2705	2705	2705	2705	0
19	20240924	211000	125101245	2705	2705	2705	2705	0
20	20240924	210900	125101245	2705	2705	2705	2705	0
21	20240924	210800	125101245	2705	2705	2705	2705	0
22	20240924	210700	125101245	2705	2705	2705	2705	0
23	20240924	210600	125101245	2705	2705	2705	2705	0
24	20240924	210500	125101245	2705	2705	2705	2705	0
25	20240924	210400	125101245	2705	2705	2705	2705	0
26	20240924	210300	125101245	2705	2705	2705	2705	0
27	20240924	210200	125101245	2705	2705	2705	2705	0
28	20240924	210100	125101245	2705	2705	2705	2705	0
29	20240924	210000	125101245	2705	2705	2705	2705	0
30	20240924	205900	125101245	2705	2705	2705	2705	0
31	20240924	205800	125101245	2705	2705	2705	2705	0
32	20240924	205700	125101245	2705	2705	2705	2705	1918
33	20240924	205600	125101245	2705	2705	2705	2705	0
34	20240924	205500	125101245	2705	2705	2705	2705	0
35	20240924	205400	125101245	2705	2705	2705	2705	0
36	20240924	205300	125101245	2705	2705	2705	2705	0
37	20240924	205200	125101245	2705	2705	2705	2705	0
38	20240924	205100	125101245	2705	2705	2705	2705	0
39	20240924	205000	125101245	2705	2705	2705	2705	0
40	20240924	204900	125101245	2705	2705	2705	2705	0
41	20240924	204800	125101245	2705	2705	2705	2705	0
42	20240924	204700	125101245	2705	2705	2705	2705	0
43	20240924	204600	125101245	2705	2705	2705	2705	0
44	20240924	204500	125101245	2705	2705	2705	2705	0
45	20240924	204400	125101245	2705	2705	2705	2705	0
46	20240924	204300	125101245	2705	2705	2705	2705	0
47	20240924	204200	125101245	2705	2705	2705	2705	0
48	20240924	204100	125101245	2705	2705	2705	2705	0
49	20240924	204000	125101245	2705	2705	2705	2705	0
50	20240924	203900	125101245	2705	2705	2705	2705	0
51	20240924	203800	125101245	2705	2705	2705	2705	0
52	20240924	203700	125101245	2705	2705	2705	2705	0
53	20240924	203600	125101245	2705	2705	2705	2705	0
54	20240924	203500	125101245	2705	2705	2705	2705	0
55	20240924	203400	125101245	2705	2705	2705	2705	0
56	20240924	203300	125101245	2705	2705	2705	2705	0
57	20240924	203200	125101245	2705	2705	2705	2705	0
58	20240924	203100	125101245	2705	2705	2705	2705	0
59	20240924	203000	125101245	2705	2705	2705	2705	0
60	20240924	202900	125101245	2705	2705	2705	2705	0
61	20240924	202800	125101245	2705	2705	2705	2705	0
62	20240924	202700	125101245	2705	2705	2705	2705	1918
63	20240924	202600	125101245	2705	2705	2705	2705	0
64	20240924	202500	125101245	2705	2705	2705	2705	0
65	20240924	202400	125101245	2705	2705	2705	2705	0
66	20240924	202300	125101245	2705	2705	2705	2705	0
67	20240924	202200	125101245	2705	2705	2705	2705	0
68	20240924	202100	125101245	2705	2705	2705	2705	0
69	20240924	202000	125101245	2705	2705	2705	2705	0
70	20240924	201900	125101245	2705	2705	2705	2705	0
71	20240924	201800	125101245	2705	2705	2705	2705	0
72	20240924	201700	125101245	2705	2705	2705	2705	0
73	20240924	201600	125101245	2705	2705	2705	2705	0
74	20240924	201500	125101245	2705	2705	2705	2705	0
75	20240924	201400	125101245	2705	2705	2705	2705	0
76	20240924	201300	125101245	2705	2705	2705	2705	0
77	20240924	201200	125101245	2705	2705	2705	2705	0
78	20240924	201100	125101245	2705	2705	2705	2705	0
79	20240924	201000	125101245	2705	2705	2705	2705	0
80	20240924	200900	125101245	2705	2705	2705	2705	0
81	20240924	200800	125101245	2705	2705	2705	2705	0
82	20240924	200700	125101245	2705	2705	2705	2705	0
83	20240924	200600	125101245	2705	2705	2705	2705	0
84	20240924	200500	125101245	2705	2705	2705	2705	0
85	20240924	200400	125101245	2705	2705	2705	2705	0
86	20240924	200300	125101245	2705	2705	2705	2705	0
87	20240924	200200	125101245	2705	2705	2705	2705	0
88	20240924	200100	125101245	2705	2705	2705	2705	0
89	20240924	200000	125101245	2705	2705	2705	2705	0
90	20240924	195900	125101245	2705	2705	2705	2705	0
91	20240924	195800	125101245	2705	2705	2705	2705	0
92	20240924	195700	125101245	2705	2705	2705	2705	1918
93	20240924	195600	125101245	2705	2705	2705	2705	0
94	20240924	195500	125101245	2705	2705	2705	2705	0
95	20240924	195400	125101245	2705	2705	2705	2705	0
96	20240924	195300	125101245	2705	2705	2705	2705	0
97	20240924	195200	125101245	2705	2705	2705	2705	0
98	20240924	195100	125101245	2705	2705	2705	2705	0
99	20240924	195000	125101245	2705	2705	2705	2705	0
100	20240924	194900	125101245	2705	2705	2705	2705	0
101	20240924	194800	125101245	2705	2705	2705	2705	0
102	20240924	194700	125101245	2705	2705	2705	2705	0
103	20240924	194600	125101245	2705	2705	2705	2705	0
104	20240924	194500	125101245	2705	2705	2705	2705	0
105	20240924	194400	125101245	2705	2705	2705	2705	0
106	20240924	194300	125101245	2705	2705	2705	2705	0
107	20240924	194200	125101245	2705	2705	2705	2705	0
108	20240924	194100	125101245	2705	2705	2705	2705	0
109	20240924	194000	125101245	2705	2705	2705	2705	0
110	20240924	193900	125101245	2705	2705	2705	2705	0
111	20240924	193800	125101245	2705	2705	2705	2705	0
112	20240924	193700	125101245	2705	2705	2705	2705	0
113	20240924	193600	125101245	2705	2705	2705	2705	0
114	20240924	193500	125101245	2705	2705	2705	2705	0
115	20240924	193400	125101245	2705	2705	2705	2705	0
116	20240924	193300	125101245	2705	2705	2705	2705	0
117	20240924	193200	125101245	2705	2705	2705	2705	0
118	20240924	193100	125101245	2705	2705	2705	2705	0
119	20240924	193000	125101245	2705	2705	2705	2705	0
120	20240924	192900	125101245	2705	2705	2705	2705	0
121	20240924	192800	125101245	2705	2705	2705	2705	0
122	20240924	192700	125101245	2705	2705	2705	2705	1918
123	20240924	192600	125101245	2705	2705	2705	2705	0
124	20240924	192500	125101245	2705	2705	2705	2705	0
125	20240924	192400	125101245	2705	2705	2705	2705	0
126	20240924	192300	125101245	2705	2705	2705	2705	0
127	20240924	192200	125101245	2705	2705	2705	2705	0
128	20240924	192100	125101245	2705	2705	2705	2705	0
129	20240924	192000	125101245	2705	2705	2705	2705	0
130	20240924	191900	125101245	2705	2705	2705	2705	0
131	20240924	191800	125101245	2705	2705	2705	2705	0
132	20240924	191700	125101245	2705	2705	2705	2705	0
133	20240924	191600	125101245	2705	2705	2705	2705	0
134	20240924	191500	125101245	2705	2705	2705	2705	0
135	20240924	191400	125101245	2705	2705	2705	2705	0
136	20240924	191300	125101245	2705	2705	2705	2705	0
137	20240924	191200	125101245	2705	2705	2705	2705	0
138	20240924	191100	125101245	2705	2705	2705	2705	0
139	20240924	191000	125101245	2705	2705	2705	2705	0
140	20240924	190900	125101245	2705	2705	2705	2705	0
141	20240924	190800	125101245	2705	2705	2705	2705	0
142	20240924	190700	125101245	2705	2705	2705	2705	0
143	20240924	190600	125101245	2705	2705	2705	2705	0
144	20240924	190500	125101245	2705	2705	2705	2705	0
145	20240924	190400	125101245	2705	2705	2705	2705	0
146	20240924	190300	125101245	2705	2705	2705	2705	0
147	20240924	190200	125101245	2705	2705	2705	2705	0
148	20240924	190100	125101245	2705	2705	2705	2705	0
149	20240924	190000	125101245	2705	2705	2705	2705	0
150	20240924	185900	125101245	2705	2705	2705	2705	0
151	20240924	185800	125101245	2705	2705	2705	2705	0
152	20240924	185700	125101245	2705	2705	2705	2705	1918
153	20240924	185600	125101245	2705	2705	2705	2705	0
154	20240924	185500	125101245	2705	2705	2705	2705	0
155	20240924	185400	125101245	2705	2705	2705	2705	0
156	20240924	185300	125101245	2705	2705	2705	2705	0
157	20240924	185200	125101245	2705	2705	2705	2705	0
158	20240924	185100	125101245	2705	2705	2705	2705	0
159	20240924	185000	125101245	2705	2705	2705	2705	0
160	20240924	184900	125101245	2705	2705	2705	2705	0
161	20240924	184800	125101245	2705	2705	2705	2705	0
162	20240924	184700	125101245	2705	2705	2705	2705	0
163	20240924	184600	125101245	2705	2705	2705	2705	0
164	20240924	184500	125101245	2705	2705	2705	2705	0
165	20240924	184400	125101245	2705	2705	2705	2705	0
166	20240924	184300	125101245	2705	2705	2705	2705	0
167	20240924	184200	125101245	2705	2705	2705	2705	0
168	20240924	184100	125101245	2705	2705	2705	2705	0
169	20240924	184000	125101245	2705	2705	2705	2705	0
170	20240924	183900	125101245	2705	2705	2705	2705	0
171	20240924	183800	125101245	2705	2705	2705	2705	0
172	20240924	183700	125101245	2705	2705	2705	2705	0
173	20240924	183600	125101245	2705	2705	2705	2705	0
174	20240924	183500	125101245	2705	2705	2705	2705	0
175	20240924	183400	125101245	2705	2705	2705	2705	0
176	20240924	183300	125101245	2705	2705	2705	2705	0
177	20240924	183200	125101245	2705	2705	2705	2705	0
178	20240924	183100	125101245	2705	2705	2705	2705	0
179	20240924	183000	125101245	2705	2705	2705	2705	0
180	20240924	182900	125101245	2705	2705	2705	2705	0
181	20240924	182800	125101245	2705	2705	2705	2705	0
182	20240924	182700	125101245	2705	2705	2705	2705	1918
183	20240924	182600	125101245	2705	2705	2705	2705	0
184	20240924	182500	125101245	2705	2705	2705	2705	0
185	20240924	182400	125101245	2705	2705	2705	2705	0
186	20240924	182300	125101245	2705	2705	2705	2705	0
187	20240924	182200	125101245	2705	2705	2705	2705	0
188	20240924	182100	125101245	2705	2705	2705	2705	0
189	20240924	182000	125101245	2705	2705	2705	2705	0
190	20240924	181900	125101245	2705	2705	2705	2705	0
191	20240924	181800	125101245	2705	2705	2705	2705	0
192	20240924	181700	125101245	2705	2705	2705	2705	0
193	20240924	181600	125101245	2705	2705	2705	2705	0
194	20240924	181500	125101245	2705	2705	2705	2705	0
195	20240924	181400	125101245	2705	2705	2705	2705	0
196	20240924	181300	125101245	2705	2705	2705	2705	0
197	20240924	181200	125101245	2705	2705	2705	2705	0
198	20240924	181100	125101245	2705	2705	2705	2705	0
199	20240924	181000	125101245	2705	2705	2705	2705	0
200	20240924	180900	125101245	2705	2705	2705	2705	0
201	20240924	180800	125101245	2705	2705	2705	2705	0
202	20240924	180700	125101245	2705	2705	2705	2705	0
203	20240924	180600	125101245	2705	2705	2705	2705	0
204	20240924	180500	125101245	2705	2705	2705	2705	0
205	20240924	180400	125101245	2705	2705	2705	2705	0
206	20240924	180300	125101245	2705	2705	2705	2705	0
207	20240924	180200	125101245	2705	2705	2705	2705	0
208	20240924	180100	125101245	2705	2705	2705	2705	0
209	20240924	180000	125101245	2705	2705	2705	2705	0
210	20240924	175900	125101245	2705	2705	2705	2705	0
211	20240924	175800	125101245	2705	2705	2705	2705	0
212	20240924	175700	125101245	2705	2705	2705	2705	1918
213	20240924	175600	125101245	2705	2705	2705	2705	0
214	20240924	175500	125101245	2705	2705	2705	2705	0
215	20240924	175400	125101245	2705	2705	2705	2705	0
216	20240924	175300	125101245	2705	2705	2705	2705	0
217	20240924	175200	125101245	2705	2705	2705	2705	0
218	20240924	175100	125101245	2705	2705	2705	2705	0
219	20240924	175000	125101245	2705	2705	2705	2705	0
220	20240924	174900	125101245	2705	2705	2705	2705	0
221	20240924	174800	125101245	2705	2705	2705	2705	0
222	20240924	174700	125101245	2705	2705	2705	2705	0
223	20240924	174600	125101245	2705	2705	2705	2705	0
224	20240924	174500	125101245	2705	2705	2705	2705	0
225	20240924	174400	125101245	2705	2705	2705	2705	0
226	20240924	174300	125101245	2705	2705	2705	2705	0
227	20240924	174200	125101245	2705	2705	2705	2705	0
228	20240924	174100	125101245	2705	2705	2705	2705	0
229	20240924	174000	125101245	2705	2705	2705	2705	0
230	20240924	173900	125101245	2705	2705	2705	2705	0
231	20240924	173800	125101245	2705	2705	2705	2705	0
232	20240924	173700	125101245	2705	2705	2705	2705	0
233	20240924	173600	125101245	2705	2705	2705	2705	0
234	20240924	173500	125101245	2705	2705	2705	2705	0
235	20240924	173400	125101245	2705	2705	2705	2705	0
236	20240924	173300	125101245	2705	2705	2705	2705	0
237	20240924	173200	125101245	2705	2705	2705	2705	0
238	20240924	173100	125101245	2705	2705	2705	2705	0
239	20240924	173000	125101245	2705	2705	2705	2705	0
240	20240924	172900	125101245	2705	2705	2705	2705	0
241	20240924	172800	125101245	2705	2705	2705	2705	0
242	20240924	172700	125101245	2705	2705	2705	2705	1918
243	20240924	172600	125101245	2705	2705	2705	2705	0
244	20240924	172500	125101245	2705	2705	2705	2705	0
245	20240924	172400	125101245	2705	2705	2705	2705	0
246	20240924	172300	125101245	2705	2705	2705	2705	0
247	20240924	172200	125101245	2705	2705	2705	2705	0
248	20240924	172100	125101245	2705	2705	2705	2705	0
249	20240924	172000	125101245	2705	2705	2705	2705	0
250	20240924	171900	125101245	2705	2705	2705	2705	0
251	20240924	171800	125101245	2705	2705	2705	2705	0
252	20240924	171700	125101245	2705	2705	2705	2705	0
253	20240924	171600	125101245	2705	2705	2705	2705	0
254	20240924	171500	125101245	2705	2705	2705	2705	0
255	20240924	171400	125101245	2705	2705	2705	2705	0
256	20240924	171300	125101245	2705	2705	2705	2705	0
257	20240924	171200	125101245	2705	2705	2705	2705	0
258	20240924	171100	125101245	2705	2705	2705	2705	0
259	20240924	171000	125101245	2705	2705	2705	2705	0
260	20240924	170900	125101245	2705	2705	2705	2705	0
261	20240924	170800	125101245	2705	2705	2705	2705	0
262	20240924	170700	125101245	2705	2705	2705	2705	0
263	20240924	170600	125101245	2705	2705	2705	2705	0
264	20240924	170500	125101245	2705	2705	2705	2705	0
265	20240924	170400	125101245	2705	2705	2705	2705	0
266	20240924	170300	125101245	2705	2705	2705	2705	0
267	20240924	170200	125101245	2705	2705	2705	2705	0
268	20240924	170100	125101245	2705	2705	2705	2705	0
269	20240924	170000	125101245	2705	2705	2705	2705	0
270	20240924	165900	125101245	2705	2705	2705	2705	0
271	20240924	165800	125101245	2705	2705	2705	2705	0
272	20240924	165700	125101245	2705	2705	2705	2705	1918
273	20240924	165600	125101245	2705	2705	2705	2705	0
274	20240924	165500	125101245	2705	2705	2705	2705	0
275	20240924	165400	125101245	2705	2705	2705	2705	0
276	20240924	165300	125101245	2705	2705	2705	2705	0
277	20240924	165200	125101245	2705	2705	2705	2705	0
278	20240924	165100	125101245	2705	2705	2705	2705	0
279	20240924	165000	125101245	2705	2705	2705	2705	0
280	20240924	164900	125101245	2705	2705	2705	2705	0
281	20240924	164800	125101245	2705	2705	2705	2705	0
282	20240924	164700	125101245	2705	2705	2705	2705	0
283	20240924	164600	125101245	2705	2705	2705	2705	0
284	20240924	164500	125101245	2705	2705	2705	2705	0
285	20240924	164400	125101245	2705	2705	2705	2705	0
286	20240924	164300	125101245	2705	2705	2705	2705	0
287	20240924	164200	125101245	2705	2705	2705	2705	0
288	20240924	164100	125101245	2705	2705	2705	2705	0
289	20240924	164000	125101245	2705	2705	2705	2705	0
290	20240924	163900	125101245	2705	2705	2705	2705	0
291	20240924	163800	125101245	2705	2705	2705	2705	0
292	20240924	163700	125101245	2705	2705	2705	2705	0
293	20240924	163600	125101245	2705	2705	2705	2705	0
294	20240924	163500	125101245	2705	2705	2705	2705	0
295	20240924	163400	125101245	2705	2705	2705	2705	0
296	20240924	163300	125101245	2705	2705	2705	2705	0
297	20240924	163200	125101245	2705	2705	2705	2705	0
298	20240924	163100	125101245	2705	2705	2705	2705	0
299	20240924	163000	125101245	2705	2705	2705	2705	0
300	20240924	162900	125101245	2705	2705	2705	2705	0
301	20240924	162800	125101245	2705	2705	2705	2705	0
302	20240924	162700	125101245	2705	2705	2705	2705	1918
303	20240924	162600	125101245	2705	2705	2705	2705	0
304	20240924	162500	125101245	2705	2705	2705	2705	0
305	20240924	162400	125101245	2705	2705	2705	2705	0
306	20240924	162300	125101245	2705	2705	2705	2705	0
307	20240924	162200	125101245	2705	2705	2705	2705	0
308	20240924	162100	125101245	2705	2705	2705	2705	0
309	20240924	162000	125101245	2705	2705	2705	2705	0
310	20240924	161900	125101245	2705	2705	2705	2705	0
311	20240924	161800	125101245	2705	2705	2705	2705	0
312	20240924	161700	125101245	2705	2705	2705	2705	0
313	20240924	161600	125101245	2705	2705	2705	2705	0
314	20240924	161500	125101245	2705	2705	2705	2705	0
315	20240924	161400	125101245	2705	2705	2705	2705	0
316	20240924	161300	125101245	2705	2705	2705	2705	0
317	20240924	161200	125101245	2705	2705	2705	2705	0
318	20240924	161100	125101245	2705	2705	2705	2705	0
319	20240924	161000	125101245	2705	2705	2705	2705	0
320	20240924	160900	125101245	2705	2705	2705	2705	0
321	20240924	160800	125101245	2705	2705	2705	2705	0
322	20240924	160700	125101245	2705	2705	2705	2705	0
323	20240924	160600	125101245	2705	2705	2705	2705	0
324	20240924	160500	125101245	2705	2705	2705	2705	0
325	20240924	160400	125101245	2705	2705	2705	2705	0
326	20240924	160300	125101245	2705	2705	2705	2705	0
327	20240924	160200	125101245	2705	2705	2705	2705	0
328	20240924	160100	125101245	2705	2705	2705	2705	0
329	20240924	160000	125101245	2705	2705	2705	2705	0
330	20240924	155900	125101245	2705	2705	2705	2705	0
331	20240924	155800	125101245	2705	2705	2705	2705	0
332	20240924	155700	125101245	2705	2705	2705	2705	1918
333	20240924	155600	125101245	2705	2705	2705	2705	0
334	20240924	155500	125101245	2705	2705	2705	2705	0
335	20240924	155400	125101245	2705	2705	2705	2705	0
336	20240924	155300	125101245	2705	2705	2705	2705	0
337	20240924	155200	125101245	2705	2705	2705	2705	0
338	20240924	155100	125101245	2705	2705	2705	2705	0
339	20240924	155000	125101245	2705	2705	2705	2705	0
340	20240924	154900	125101245	2705	2705	2705	2705	0
341	20240924	154800	125101245	2705	2705	2705	2705	0
342	20240924	154700	125101245	2705	2705	2705	2705	0
343	20240924	154600	125101245	2705	2705	2705	2705	0
344	20240924	154500	125101245	2705	2705	2705	2705	0
345	20240924	154400	125101245	2705	2705	2705	2705	0
346	20240924	154300	125101245	2705	2705	2705	2705	0
347	20240924	154200	125101245	2705	2705	2705	2705	0
348	20240924	154100	125101245	2705	2705	2705	2705	0
349	20240924	154000	125101245	2705	2705	2705	2705	0
350	20240924	153900	125101245	2705	2705	2705	2705	0
351	20240924	153800	125101245	2705	2705	2705	2705	0
352	20240924	153700	125101245	2705	2705	2705	2705	0
353	20240924	153600	125101245	2705	2705	2705	2705	0
354	20240924	153500	125101245	2705	2705	2705	2705	0
355	20240924	153400	125101245	2705	2705	2705	2705	0
356	20240924	153300	125101245	2705	2705	2705	2705	0
357	20240924	153200	125101245	2705	2705	2705	2705	0
358	20240924	153100	125101245	2705	2705	2705	2705	0
359	20240924	153000	125101245	2705	2705	2705	2705	1918
360	20240924	152900	119913055	2725	2725	2725	2725	0
361	20240924	152800	119913055	2725	2725	2725	2725	0
362	20240924	152700	119913055	2725	2725	2725	2725	0
363	20240924	152600	119913055	2725	2725	2725	2725	0
364	20240924	152500	119913055	2725	2725	2725	2725	0
365	20240924	152400	119913055	2725	2725	2725	2725	0
366	20240924	152300	119913055	2725	2725	2725	2725	0
367	20240924	152200	119913055	2725	2725	2725	2725	0
368	20240924	152100	119913055	2725	2725	2725	2725	0
369	20240924	152000	119913055	2725	2725	2725	2725	0
370	20240924	151900	119913055	2725	2720	2725	2720	85
371	20240924	151800	119681605	2720	2715	2720	2705	1795
372	20240924	151700	114820830	2720	2720	2720	2720	11
373	20240924	151600	114790910	2725	2725	2725	2725	0
374	20240924	151500	114790910	2725	2725	2725	2725	0
375	20240924	151400	114790910	2725	2725	2725	2725	0
376	20240924	151300	114790910	2725	2725	2725	2725	31
377	20240924	151200	114706435	2720	2720	2720	2720	0
378	20240924	151100	114706435	2720	2720	2720	2720	0
379	20240924	151000	114706435	2720	2720	2720	2720	0
380	20240924	150900	114706435	2720	2720	2720	2720	0
381	20240924	150800	114706435	2720	2720	2720	2720	0
382	20240924	150700	114706435	2720	2720	2720	2720	0
383	20240924	150600	114706435	2720	2720	2720	2720	0
384	20240924	150500	114706435	2720	2720	2720	2720	0
385	20240924	150400	114706435	2720	2720	2720	2720	0
386	20240924	150300	114706435	2720	2720	2720	2720	0
387	20240924	150200	114706435	2720	2720	2720	2720	0
388	20240924	150100	114706435	2720	2720	2720	2720	0
389	20240924	150000	114706435	2720	2720	2720	2720	0
390	20240924	145900	114706435	2720	2720	2720	2720	0
391	20240924	145800	114706435	2720	2720	2720	2720	0
392	20240924	145700	114706435	2720	2720	2720	2720	0
393	20240924	145600	114706435	2720	2720	2720	2720	0
394	20240924	145500	114706435	2720	2720	2720	2720	0
395	20240924	145400	114706435	2720	2720	2720	2720	0
396	20240924	145300	114706435	2720	2720	2720	2720	1
397	20240924	145200	114703715	2710	2710	2710	2710	0
398	20240924	145100	114703715	2710	2710	2710	2710	0
399	20240924	145000	114703715	2710	2710	2710	2710	1
400	20240924	144900	114701005	2725	2725	2725	2725	0
401	20240924	144800	114701005	2725	2725	2725	2725	0
402	20240924	144700	114701005	2725	2725	2725	2725	10
403	20240924	144600	114673755	2705	2720	2720	2705	50
404	20240924	144500	114538355	2720	2720	2720	2720	0
405	20240924	144400	114538355	2720	2720	2720	2720	3
406	20240924	144300	114530195	2720	2720	2720	2720	0
407	20240924	144200	114530195	2720	2720	2720	2720	0
408	20240924	144100	114530195	2720	2720	2720	2720	1
409	20240924	144000	114527475	2720	2720	2720	2720	0
410	20240924	143900	114527475	2720	2720	2720	2720	0
411	20240924	143800	114527475	2720	2720	2720	2720	0
412	20240924	143700	114527475	2720	2720	2720	2720	0
413	20240924	143600	114527475	2720	2720	2720	2720	0
414	20240924	143500	114527475	2720	2720	2720	2720	0
415	20240924	143400	114527475	2720	2720	2720	2720	0
416	20240924	143300	114527475	2720	2720	2720	2720	0
417	20240924	143200	114527475	2720	2720	2720	2720	0
418	20240924	143100	114527475	2720	2720	2720	2720	0
419	20240924	143000	114527475	2720	2720	2720	2720	0
420	20240924	142900	114527475	2720	2720	2720	2720	0
421	20240924	142800	114527475	2720	2720	2720	2720	0
422	20240924	142700	114527475	2720	2720	2720	2720	0
423	20240924	142600	114527475	2720	2720	2720	2720	0
424	20240924	142500	114527475	2720	2720	2720	2720	0
425	20240924	142400	114527475	2720	2720	2720	2720	1
426	20240924	142300	114524755	2720	2720	2720	2720	772
427	20240924	142200	112424915	2725	2725	2725	2725	0
428	20240924	142100	112424915	2725	2725	2725	2725	0
429	20240924	142000	112424915	2725	2725	2725	2725	0
430	20240924	141900	112424915	2725	2725	2725	2725	0
431	20240924	141800	112424915	2725	2725	2725	2725	0
432	20240924	141700	112424915	2725	2725	2725	2725	0
433	20240924	141600	112424915	2725	2705	2725	2705	31
434	20240924	141500	112340495	2700	2700	2700	2700	428
435	20240924	141400	111184895	2700	2700	2700	2700	105
436	20240924	141300	110901395	2705	2705	2705	2705	0
437	20240924	141200	110901395	2705	2705	2705	2705	0
438	20240924	141100	110901395	2705	2705	2705	2705	2000
439	20240924	141000	105491395	2715	2715	2715	2715	0
440	20240924	140900	105491395	2715	2715	2715	2715	97
441	20240924	140800	105228040	2715	2715	2715	2715	0
442	20240924	140700	105228040	2715	2715	2715	2715	50
443	20240924	140600	105092290	2715	2715	2715	2715	0
444	20240924	140500	105092290	2715	2715	2715	2715	27
445	20240924	140400	105018985	2720	2720	2720	2720	0
446	20240924	140300	105018985	2720	2720	2720	2720	0
447	20240924	140200	105018985	2720	2720	2720	2720	0
448	20240924	140100	105018985	2720	2720	2720	2720	0
449	20240924	140000	105018985	2720	2720	2720	2720	59
450	20240924	135900	104858505	2720	2720	2720	2720	18
451	20240924	135800	104809545	2715	2715	2715	2715	0
452	20240924	135700	104809545	2715	2715	2715	2715	365
453	20240924	135600	103818570	2715	2715	2715	2715	23
454	20240924	135500	103756125	2710	2710	2710	2710	50
455	20240924	135400	103620625	2715	2715	2715	2715	23
456	20240924	135300	103558180	2720	2720	2720	2720	45
457	20240924	135200	103435780	2720	2720	2720	2720	0
458	20240924	135100	103435780	2720	2720	2720	2720	12
459	20240924	135000	103403140	2720	2720	2720	2720	23
460	20240924	134900	103340580	2720	2720	2720	2720	25
461	20240924	134800	103272580	2720	2720	2720	2720	1
462	20240924	134700	103269860	2715	2715	2715	2715	12
463	20240924	134600	103237280	2715	2715	2715	2715	5
464	20240924	134500	103223705	2715	2715	2715	2715	39
465	20240924	134400	103117820	2715	2715	2715	2715	72
466	20240924	134300	102922340	2720	2720	2720	2720	32
467	20240924	134200	102835300	2725	2725	2725	2725	1
468	20240924	134100	102832575	2725	2725	2725	2725	44
469	20240924	134000	102712675	2725	2725	2725	2725	0
470	20240924	133900	102712675	2725	2725	2725	2725	0
471	20240924	133800	102712675	2725	2725	2725	2725	41
472	20240924	133700	102600950	2730	2730	2730	2730	19
473	20240924	133600	102549080	2730	2730	2730	2730	1
474	20240924	133500	102546350	2730	2730	2730	2730	38
475	20240924	133400	102442610	2730	2730	2730	2730	0
476	20240924	133300	102442610	2730	2725	2730	2725	26
477	20240924	133200	102371640	2730	2725	2730	2725	39
478	20240924	133100	102265245	2730	2730	2730	2730	11
479	20240924	133000	102235215	2730	2730	2730	2730	1
480	20240924	132900	102232485	2730	2730	2730	2730	23
481	20240924	132800	102169695	2730	2730	2730	2730	0
482	20240924	132700	102169695	2730	2730	2730	2730	0
483	20240924	132600	102169695	2730	2730	2730	2730	44
484	20240924	132500	102049575	2725	2725	2725	2725	25
485	20240924	132400	101981450	2725	2725	2725	2725	1
486	20240924	132300	101978725	2725	2725	2725	2725	32
487	20240924	132200	101891525	2725	2725	2725	2725	0
488	20240924	132100	101891525	2725	2725	2725	2725	15
489	20240924	132000	101850650	2725	2725	2725	2725	23
490	20240924	131900	101787975	2725	2725	2725	2725	0
491	20240924	131800	101787975	2725	2720	2725	2715	61
492	20240924	131700	101622270	2725	2725	2725	2725	48
493	20240924	131600	101491470	2725	2725	2725	2725	0
494	20240924	131500	101491470	2725	2725	2725	2725	11
495	20240924	131400	101461495	2725	2725	2725	2725	23
496	20240924	131300	101398820	2725	2725	2725	2725	19
497	20240924	131200	101347045	2725	2725	2725	2725	1
498	20240924	131100	101344320	2715	2725	2725	2715	197
499	20240924	131000	100809170	2725	2725	2725	2725	0
500	20240924	130900	100809170	2725	2725	2725	2725	23
501	20240924	130800	100746495	2725	2725	2725	2725	23
502	20240924	130700	100683820	2720	2720	2720	2720	1
503	20240924	130600	100681100	2725	2715	2725	2715	770
504	20240924	130500	98590540	2720	2725	2725	2720	452
505	20240924	130400	97360985	2725	2725	2725	2725	18
506	20240924	130300	97311935	2730	2730	2730	2730	12
507	20240924	130200	97279175	2730	2730	2730	2730	24
508	20240924	130100	97213655	2730	2730	2730	2730	0
509	20240924	130000	97213655	2730	2725	2730	2725	523
510	20240924	125900	95788475	2730	2730	2730	2730	39
511	20240924	125800	95682005	2730	2730	2730	2730	0
512	20240924	125700	95682005	2730	2730	2730	2730	0
513	20240924	125600	95682005	2730	2730	2730	2730	24
514	20240924	125500	95616485	2725	2725	2725	2725	19
515	20240924	125400	95564710	2730	2730	2730	2730	1
516	20240924	125300	95561980	2730	2730	2730	2730	44
517	20240924	125200	95441860	2730	2730	2730	2730	0
518	20240924	125100	95441860	2730	2730	2730	2730	28
519	20240924	125000	95365420	2730	2730	2730	2730	23
520	20240924	124900	95302630	2730	2730	2730	2730	21
521	20240924	124800	95245300	2730	2730	2730	2730	1
522	20240924	124700	95242570	2730	2730	2730	2730	24
523	20240924	124600	95177050	2725	2725	2725	2725	0
524	20240924	124500	95177050	2725	2725	2725	2725	20
525	20240924	124400	95122550	2730	2730	2730	2730	23
526	20240924	124300	95059760	2725	2725	2725	2725	14
527	20240924	124200	95021610	2730	2730	2730	2730	1
528	20240924	124100	95018880	2725	2730	2730	2725	46
529	20240924	124000	94893410	2725	2725	2725	2725	0
530	20240924	123900	94893410	2725	2725	2725	2725	13
531	20240924	123800	94857985	2730	2730	2730	2730	23
532	20240924	123700	94795195	2725	2725	2725	2725	24
533	20240924	123600	94729795	2730	2725	2730	2725	14
534	20240924	123500	94691640	2725	2730	2730	2725	24
535	20240924	123400	94626125	2725	2725	2725	2725	25
536	20240924	123300	94558000	2725	2730	2730	2725	429
537	20240924	123200	93388185	2735	2735	2735	2735	24
538	20240924	123100	93322545	2735	2735	2735	2735	11
539	20240924	123000	93292460	2735	2730	2735	2730	2
540	20240924	122900	93286995	2735	2735	2735	2735	40
541	20240924	122800	93177595	2735	2735	2735	2735	0
542	20240924	122700	93177595	2735	2735	2735	2735	17
543	20240924	122600	93131100	2735	2735	2735	2735	24
544	20240924	122500	93065460	2735	2740	2740	2735	38
545	20240924	122400	92961415	2740	2740	2740	2740	0
546	20240924	122300	92961415	2740	2735	2740	2735	21
547	20240924	122200	92903920	2735	2735	2735	2735	0
548	20240924	122100	92903920	2735	2735	2735	2735	21
549	20240924	122000	92846485	2735	2735	2735	2735	23
550	20240924	121900	92783580	2735	2735	2735	2735	14
551	20240924	121800	92745290	2735	2735	2735	2735	0
552	20240924	121700	92745290	2735	2735	2735	2735	232
553	20240924	121600	92110770	2735	2735	2735	2735	0
554	20240924	121500	92110770	2735	2735	2735	2735	9
555	20240924	121400	92086155	2735	2735	2735	2735	23
556	20240924	121300	92023250	2735	2735	2735	2735	17
557	20240924	121200	91976755	2735	2735	2735	2735	47
558	20240924	121100	91848210	2735	2735	2735	2735	41
559	20240924	121000	91736075	2730	2730	2730	2730	1
560	20240924	120900	91733345	2735	2735	2735	2735	25
561	20240924	120800	91664970	2735	2735	2735	2735	23
562	20240924	120700	91602065	2730	2735	2735	2730	54
563	20240924	120600	91454395	2735	2735	2735	2735	40
564	20240924	120500	91344995	2735	2735	2735	2735	45
565	20240924	120400	91221920	2735	2735	2735	2735	0
566	20240924	120300	91221920	2735	2735	2735	2735	14
567	20240924	120200	91183630	2735	2735	2735	2735	0
568	20240924	120100	91183630	2735	2735	2735	2735	46
569	20240924	120000	91057820	2735	2735	2735	2735	0
570	20240924	115900	91057820	2735	2735	2735	2735	13
571	20240924	115800	91022265	2735	2735	2735	2735	149
572	20240924	115700	90614750	2740	2740	2740	2740	20
573	20240924	115600	90559950	2740	2740	2740	2740	0
574	20240924	115500	90559950	2740	2740	2740	2740	38
575	20240924	115400	90455830	2740	2740	2740	2740	0
576	20240924	115300	90455830	2740	2740	2740	2740	25
577	20240924	115200	90387330	2740	2735	2740	2735	222
578	20240924	115100	89780045	2740	2740	2740	2740	510
579	20240924	115000	88382645	2740	2740	2740	2740	0
580	20240924	114900	88382645	2740	2735	2740	2735	1025
581	20240924	114800	85579155	2735	2735	2735	2735	10
582	20240924	114700	85551805	2740	2740	2740	2740	12
583	20240924	114600	85518925	2740	2735	2740	2735	25
584	20240924	114500	85450430	2740	2740	2740	2740	22
585	20240924	114400	85390150	2740	2740	2740	2740	1
586	20240924	114300	85387410	2740	2740	2740	2740	36
587	20240924	114200	85288770	2740	2740	2740	2740	38
588	20240924	114100	85184650	2740	2740	2740	2740	23
589	20240924	114000	85121630	2740	2740	2740	2740	24
590	20240924	113900	85055870	2740	2740	2740	2740	0
591	20240924	113800	85055870	2740	2740	2740	2740	0
592	20240924	113700	85055870	2740	2735	2740	2735	58
593	20240924	113600	84897010	2740	2740	2740	2740	5
594	20240924	113500	84883310	2745	2745	2745	2745	26
595	20240924	113400	84811940	2745	2745	2745	2745	17
596	20240924	113300	84765275	2745	2745	2745	2745	0
597	20240924	113200	84765275	2745	2745	2745	2745	0
598	20240924	113100	84765275	2745	2740	2745	2740	75
599	20240924	113000	84559445	2740	2740	2740	2740	0
600	20240924	112900	84559445	2740	2740	2740	2740	14
601	20240924	112800	84521085	2740	2740	2740	2740	33
602	20240924	112700	84430665	2725	2725	2725	2725	0
603	20240924	112600	84430665	2725	2735	2735	2725	300
604	20240924	112500	83611880	2740	2740	2740	2740	41
605	20240924	112400	83499540	2740	2740	2740	2740	0
606	20240924	112300	83499540	2740	2740	2740	2740	18
607	20240924	112200	83450220	2740	2740	2740	2740	23
608	20240924	112100	83387200	2740	2740	2740	2740	22
609	20240924	112000	83326920	2740	2740	2740	2740	0
610	20240924	111900	83326920	2740	2740	2740	2740	35
611	20240924	111800	83231020	2740	2740	2740	2740	0
612	20240924	111700	83231020	2740	2740	2740	2740	18
613	20240924	111600	83181700	2740	2740	2740	2740	24
614	20240924	111500	83115940	2740	2740	2740	2740	17
615	20240924	111400	83069360	2735	2735	2735	2735	15
616	20240924	111300	83028335	2740	2740	2740	2740	49
617	20240924	111200	82894075	2740	2740	2740	2740	0
618	20240924	111100	82894075	2740	2740	2740	2740	9
619	20240924	111000	82869415	2740	2740	2740	2740	24
620	20240924	110900	82803655	2740	2740	2740	2740	21
621	20240924	110800	82746115	2740	2740	2740	2740	0
622	20240924	110700	82746115	2740	2740	2740	2740	37
623	20240924	110600	82644735	2740	2740	2740	2740	0
624	20240924	110500	82644735	2740	2740	2740	2740	17
625	20240924	110400	82598155	2740	2740	2740	2740	23
626	20240924	110300	82535135	2740	2740	2740	2740	17
627	20240924	110200	82488555	2740	2740	2740	2740	0
628	20240924	110100	82488555	2740	2740	2740	2740	24
629	20240924	110000	82422795	2735	2735	2735	2735	1
630	20240924	105900	82420060	2740	2740	2740	2740	10
631	20240924	105800	82392660	2740	2740	2740	2740	46
632	20240924	105700	82266620	2740	2740	2740	2740	26
633	20240924	105600	82195380	2740	2740	2740	2740	0
634	20240924	105500	82195380	2740	2740	2740	2740	37
635	20240924	105400	82094000	2740	2740	2740	2740	10
636	20240924	105300	82066600	2740	2740	2740	2740	0
637	20240924	105200	82066600	2740	2740	2740	2735	654
638	20240924	105100	80277235	2745	2745	2745	2745	12
639	20240924	105000	80244295	2745	2745	2745	2745	0
640	20240924	104900	80244295	2745	2745	2745	2745	44
641	20240924	104800	80123515	2745	2745	2745	2745	0
642	20240924	104700	80123515	2745	2745	2745	2745	13
643	20240924	104600	80087830	2745	2745	2745	2745	36
644	20240924	104500	79989010	2745	2745	2745	2745	24
645	20240924	104400	79923130	2745	2745	2745	2745	83
646	20240924	104300	79695295	2750	2745	2750	2745	31
647	20240924	104200	79610085	2745	2745	2745	2745	0
648	20240924	104100	79610085	2745	2745	2745	2745	18
649	20240924	104000	79560675	2755	2755	2755	2755	24
650	20240924	103900	79494555	2745	2750	2750	2745	22
651	20240924	103800	79434080	2755	2755	2755	2755	0
652	20240924	103700	79434080	2755	2750	2755	2750	49
653	20240924	103600	79299215	2755	2755	2755	2755	8
654	20240924	103500	79277175	2745	2745	2745	2745	1
655	20240924	103400	79274430	2755	2745	2755	2745	457
656	20240924	103300	78019735	2745	2750	2750	2745	19
657	20240924	103200	77967490	2750	2750	2750	2750	16
658	20240924	103100	77923490	2755	2755	2755	2755	24
659	20240924	103000	77857370	2745	2745	2745	2745	10
660	20240924	102900	77829920	2745	2760	2760	2745	218
661	20240924	102800	77229390	2765	2765	2765	2765	23
662	20240924	102700	77165795	2760	2760	2760	2760	26
663	20240924	102600	77094035	2765	2765	2765	2765	0
664	20240924	102500	77094035	2765	2760	2765	2760	50
665	20240924	102400	76955915	2770	2770	2770	2770	0
666	20240924	102300	76955915	2770	2770	2770	2770	15
667	20240924	102200	76914365	2770	2770	2770	2770	26
668	20240924	102100	76842345	2760	2765	2765	2760	59
669	20240924	102000	76679420	2765	2765	2765	2765	0
670	20240924	101900	76679420	2765	2775	2775	2765	196
671	20240924	101800	76137250	2775	2775	2775	2775	3
672	20240924	101700	76128925	2775	2755	2775	2755	550
673	20240924	101600	74606780	2760	2760	2760	2760	24
674	20240924	101500	74540540	2760	2755	2760	2750	580
675	20240924	101400	72939825	2750	2750	2750	2750	4
676	20240924	101300	72928825	2760	2760	2760	2760	423
677	20240924	101200	71761345	2760	2760	2760	2760	106
678	20240924	101100	71468785	2760	2760	2760	2760	1
679	20240924	101000	71466025	2760	2760	2760	2760	24
680	20240924	100900	71399785	2760	2760	2760	2760	1000
681	20240924	100800	68639785	2760	2760	2760	2760	0
682	20240924	100700	68639785	2760	2760	2760	2760	33
683	20240924	100600	68548705	2760	2740	2760	2740	5706
684	20240924	100500	52894570	2740	2740	2740	2740	0
685	20240924	100400	52894570	2740	2740	2740	2740	26
686	20240924	100300	52823330	2740	2740	2740	2740	24
687	20240924	100200	52757570	2740	2740	2740	2740	9
688	20240924	100100	52732910	2735	2735	2735	2735	30
689	20240924	100000	52650860	2740	2740	2740	2740	41
690	20240924	095900	52538520	2740	2740	2740	2740	0
691	20240924	095800	52538520	2740	2740	2740	2740	0
692	20240924	095700	52538520	2740	2740	2740	2740	23
693	20240924	095600	52475500	2735	2735	2735	2735	24
694	20240924	095500	52409860	2735	2735	2735	2735	0
695	20240924	095400	52409860	2735	2740	2740	2735	35
696	20240924	095300	52314015	2740	2740	2740	2740	0
697	20240924	095200	52314015	2740	2740	2740	2740	0
698	20240924	095100	52314015	2740	2740	2740	2740	23
699	20240924	095000	52250995	2725	2725	2725	2725	77
700	20240924	094900	52041170	2725	2725	2725	2725	34
701	20240924	094800	51948520	2725	2725	2725	2725	89
702	20240924	094700	51705995	2725	2730	2730	2725	503
703	20240924	094600	50335240	2725	2730	2730	2725	131
704	20240924	094500	49978260	2740	2735	2740	2735	25
705	20240924	094400	49909765	2740	2740	2740	2740	18
706	20240924	094300	49860445	2740	2740	2740	2740	0
707	20240924	094200	49860445	2740	2735	2745	2735	540
708	20240924	094100	48383230	2745	2745	2745	2745	35
709	20240924	094000	48287155	2750	2760	2760	2750	23
710	20240924	093900	48223880	2760	2755	2760	2755	228
711	20240924	093800	47595600	2755	2755	2755	2755	1
712	20240924	093700	47592845	2760	2760	2760	2760	500
713	20240924	093600	46212845	2760	2760	2760	2760	23
714	20240924	093500	46149365	2755	2755	2755	2755	18
715	20240924	093400	46099775	2755	2755	2755	2755	4387
716	20240924	093300	34013590	2755	2745	2755	2745	534
717	20240924	093200	32547530	2750	2750	2750	2750	23
718	20240924	093100	32484280	2750	2755	2755	2750	641
719	20240924	093000	30721255	2755	2755	2755	2755	31
720	20240924	092900	30635850	2750	2750	2750	2750	120
721	20240924	092800	30305850	2750	2745	2750	2745	57
722	20240924	092700	30149255	2745	2735	2745	2735	565
723	20240924	092600	28602850	2735	2735	2735	2735	50
724	20240924	092500	28466100	2735	2735	2735	2735	0
725	20240924	092400	28466100	2735	2735	2735	2735	24
726	20240924	092300	28400460	2735	2735	2735	2735	0
727	20240924	092200	28400460	2735	2735	2735	2735	0
728	20240924	092100	28400460	2735	2725	2735	2715	1023
729	20240924	092000	25617075	2730	2730	2730	2730	46
730	20240924	091900	25491495	2735	2735	2735	2735	0
731	20240924	091800	25491495	2735	2735	2735	2735	37
732	20240924	091700	25390300	2735	2735	2735	2735	538
733	20240924	091600	23918870	2740	2740	2740	2740	21
734	20240924	091500	23861330	2735	2730	2735	2730	71
735	20240924	091400	23667220	2730	2730	2730	2730	0
736	20240924	091300	23667220	2730	2730	2730	2730	0
737	20240924	091200	23667220	2730	2725	2730	2725	1278
738	20240924	091100	20178355	2730	2725	2730	2725	205
739	20240924	091000	19619230	2720	2720	2720	2720	0
740	20240924	090900	19619230	2720	2720	2720	2720	291
741	20240924	090800	18827710	2720	2725	2730	2720	220
742	20240924	090700	18228585	2725	2725	2725	2725	50
743	20240924	090600	18092335	2725	2730	2730	2720	54
744	20240924	090500	17945145	2715	2740	2740	2715	725
745	20240924	090400	15961695	2735	2725	2735	2725	12
746	20240924	090300	15928965	2720	2720	2725	2715	1218
747	20240924	090200	12617185	2715	2700	2715	2700	2974
748	20240924	090100	4545130	2700	2695	2700	2695	922
749	20240924	090000	2056325	2695	2670	2695	2670	770