KissMeData/229000/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204900	197091400	2830	2830	2830	2830	529
3	20240924	204800	197091400	2830	2830	2830	2830	0
4	20240924	204700	197091400	2830	2830	2830	2830	0
5	20240924	204600	197091400	2830	2830	2830	2830	0
6	20240924	204500	197091400	2830	2830	2830	2830	0
7	20240924	204400	197091400	2830	2830	2830	2830	0
8	20240924	204300	197091400	2830	2830	2830	2830	0
9	20240924	204200	197091400	2830	2830	2830	2830	0
10	20240924	204100	197091400	2830	2830	2830	2830	0
11	20240924	204000	197091400	2830	2830	2830	2830	0
12	20240924	203900	197091400	2830	2830	2830	2830	0
13	20240924	203800	197091400	2830	2830	2830	2830	0
14	20240924	203700	197091400	2830	2830	2830	2830	0
15	20240924	203600	197091400	2830	2830	2830	2830	0
16	20240924	203500	197091400	2830	2830	2830	2830	0
17	20240924	203400	197091400	2830	2830	2830	2830	0
18	20240924	203300	197091400	2830	2830	2830	2830	0
19	20240924	203200	197091400	2830	2830	2830	2830	0
20	20240924	203100	197091400	2830	2830	2830	2830	0
21	20240924	203000	197091400	2830	2830	2830	2830	0
22	20240924	202900	197091400	2830	2830	2830	2830	0
23	20240924	202800	197091400	2830	2830	2830	2830	0
24	20240924	202700	197091400	2830	2830	2830	2830	0
25	20240924	202600	197091400	2830	2830	2830	2830	0
26	20240924	202500	197091400	2830	2830	2830	2830	0
27	20240924	202400	197091400	2830	2830	2830	2830	0
28	20240924	202300	197091400	2830	2830	2830	2830	0
29	20240924	202200	197091400	2830	2830	2830	2830	0
30	20240924	202100	197091400	2830	2830	2830	2830	0
31	20240924	202000	197091400	2830	2830	2830	2830	0
32	20240924	201900	197091400	2830	2830	2830	2830	529
33	20240924	201800	197091400	2830	2830	2830	2830	0
34	20240924	201700	197091400	2830	2830	2830	2830	0
35	20240924	201600	197091400	2830	2830	2830	2830	0
36	20240924	201500	197091400	2830	2830	2830	2830	0
37	20240924	201400	197091400	2830	2830	2830	2830	0
38	20240924	201300	197091400	2830	2830	2830	2830	0
39	20240924	201200	197091400	2830	2830	2830	2830	0
40	20240924	201100	197091400	2830	2830	2830	2830	0
41	20240924	201000	197091400	2830	2830	2830	2830	0
42	20240924	200900	197091400	2830	2830	2830	2830	0
43	20240924	200800	197091400	2830	2830	2830	2830	0
44	20240924	200700	197091400	2830	2830	2830	2830	0
45	20240924	200600	197091400	2830	2830	2830	2830	0
46	20240924	200500	197091400	2830	2830	2830	2830	0
47	20240924	200400	197091400	2830	2830	2830	2830	0
48	20240924	200300	197091400	2830	2830	2830	2830	0
49	20240924	200200	197091400	2830	2830	2830	2830	0
50	20240924	200100	197091400	2830	2830	2830	2830	0
51	20240924	200000	197091400	2830	2830	2830	2830	0
52	20240924	195900	197091400	2830	2830	2830	2830	0
53	20240924	195800	197091400	2830	2830	2830	2830	0
54	20240924	195700	197091400	2830	2830	2830	2830	0
55	20240924	195600	197091400	2830	2830	2830	2830	0
56	20240924	195500	197091400	2830	2830	2830	2830	0
57	20240924	195400	197091400	2830	2830	2830	2830	0
58	20240924	195300	197091400	2830	2830	2830	2830	0
59	20240924	195200	197091400	2830	2830	2830	2830	0
60	20240924	195100	197091400	2830	2830	2830	2830	0
61	20240924	195000	197091400	2830	2830	2830	2830	0
62	20240924	194900	197091400	2830	2830	2830	2830	529
63	20240924	194800	197091400	2830	2830	2830	2830	0
64	20240924	194700	197091400	2830	2830	2830	2830	0
65	20240924	194600	197091400	2830	2830	2830	2830	0
66	20240924	194500	197091400	2830	2830	2830	2830	0
67	20240924	194400	197091400	2830	2830	2830	2830	0
68	20240924	194300	197091400	2830	2830	2830	2830	0
69	20240924	194200	197091400	2830	2830	2830	2830	0
70	20240924	194100	197091400	2830	2830	2830	2830	0
71	20240924	194000	197091400	2830	2830	2830	2830	0
72	20240924	193900	197091400	2830	2830	2830	2830	0
73	20240924	193800	197091400	2830	2830	2830	2830	0
74	20240924	193700	197091400	2830	2830	2830	2830	0
75	20240924	193600	197091400	2830	2830	2830	2830	0
76	20240924	193500	197091400	2830	2830	2830	2830	0
77	20240924	193400	197091400	2830	2830	2830	2830	0
78	20240924	193300	197091400	2830	2830	2830	2830	0
79	20240924	193200	197091400	2830	2830	2830	2830	0
80	20240924	193100	197091400	2830	2830	2830	2830	0
81	20240924	193000	197091400	2830	2830	2830	2830	0
82	20240924	192900	197091400	2830	2830	2830	2830	0
83	20240924	192800	197091400	2830	2830	2830	2830	0
84	20240924	192700	197091400	2830	2830	2830	2830	0
85	20240924	192600	197091400	2830	2830	2830	2830	0
86	20240924	192500	197091400	2830	2830	2830	2830	0
87	20240924	192400	197091400	2830	2830	2830	2830	0
88	20240924	192300	197091400	2830	2830	2830	2830	0
89	20240924	192200	197091400	2830	2830	2830	2830	0
90	20240924	192100	197091400	2830	2830	2830	2830	0
91	20240924	192000	197091400	2830	2830	2830	2830	0
92	20240924	191900	197091400	2830	2830	2830	2830	529
93	20240924	191800	197091400	2830	2830	2830	2830	0
94	20240924	191700	197091400	2830	2830	2830	2830	0
95	20240924	191600	197091400	2830	2830	2830	2830	0
96	20240924	191500	197091400	2830	2830	2830	2830	0
97	20240924	191400	197091400	2830	2830	2830	2830	0
98	20240924	191300	197091400	2830	2830	2830	2830	0
99	20240924	191200	197091400	2830	2830	2830	2830	0
100	20240924	191100	197091400	2830	2830	2830	2830	0
101	20240924	191000	197091400	2830	2830	2830	2830	0
102	20240924	190900	197091400	2830	2830	2830	2830	0
103	20240924	190800	197091400	2830	2830	2830	2830	0
104	20240924	190700	197091400	2830	2830	2830	2830	0
105	20240924	190600	197091400	2830	2830	2830	2830	0
106	20240924	190500	197091400	2830	2830	2830	2830	0
107	20240924	190400	197091400	2830	2830	2830	2830	0
108	20240924	190300	197091400	2830	2830	2830	2830	0
109	20240924	190200	197091400	2830	2830	2830	2830	0
110	20240924	190100	197091400	2830	2830	2830	2830	0
111	20240924	190000	197091400	2830	2830	2830	2830	0
112	20240924	185900	197091400	2830	2830	2830	2830	0
113	20240924	185800	197091400	2830	2830	2830	2830	0
114	20240924	185700	197091400	2830	2830	2830	2830	0
115	20240924	185600	197091400	2830	2830	2830	2830	0
116	20240924	185500	197091400	2830	2830	2830	2830	0
117	20240924	185400	197091400	2830	2830	2830	2830	0
118	20240924	185300	197091400	2830	2830	2830	2830	0
119	20240924	185200	197091400	2830	2830	2830	2830	0
120	20240924	185100	197091400	2830	2830	2830	2830	0
121	20240924	185000	197091400	2830	2830	2830	2830	0
122	20240924	184900	197091400	2830	2830	2830	2830	529
123	20240924	184800	197091400	2830	2830	2830	2830	0
124	20240924	184700	197091400	2830	2830	2830	2830	0
125	20240924	184600	197091400	2830	2830	2830	2830	0
126	20240924	184500	197091400	2830	2830	2830	2830	0
127	20240924	184400	197091400	2830	2830	2830	2830	0
128	20240924	184300	197091400	2830	2830	2830	2830	0
129	20240924	184200	197091400	2830	2830	2830	2830	0
130	20240924	184100	197091400	2830	2830	2830	2830	0
131	20240924	184000	197091400	2830	2830	2830	2830	0
132	20240924	183900	197091400	2830	2830	2830	2830	0
133	20240924	183800	197091400	2830	2830	2830	2830	0
134	20240924	183700	197091400	2830	2830	2830	2830	0
135	20240924	183600	197091400	2830	2830	2830	2830	0
136	20240924	183500	197091400	2830	2830	2830	2830	0
137	20240924	183400	197091400	2830	2830	2830	2830	0
138	20240924	183300	197091400	2830	2830	2830	2830	0
139	20240924	183200	197091400	2830	2830	2830	2830	0
140	20240924	183100	197091400	2830	2830	2830	2830	0
141	20240924	183000	197091400	2830	2830	2830	2830	0
142	20240924	182900	197091400	2830	2830	2830	2830	0
143	20240924	182800	197091400	2830	2830	2830	2830	0
144	20240924	182700	197091400	2830	2830	2830	2830	0
145	20240924	182600	197091400	2830	2830	2830	2830	0
146	20240924	182500	197091400	2830	2830	2830	2830	0
147	20240924	182400	197091400	2830	2830	2830	2830	0
148	20240924	182300	197091400	2830	2830	2830	2830	0
149	20240924	182200	197091400	2830	2830	2830	2830	0
150	20240924	182100	197091400	2830	2830	2830	2830	0
151	20240924	182000	197091400	2830	2830	2830	2830	0
152	20240924	181900	197091400	2830	2830	2830	2830	529
153	20240924	181800	197091400	2830	2830	2830	2830	0
154	20240924	181700	197091400	2830	2830	2830	2830	0
155	20240924	181600	197091400	2830	2830	2830	2830	0
156	20240924	181500	197091400	2830	2830	2830	2830	0
157	20240924	181400	197091400	2830	2830	2830	2830	0
158	20240924	181300	197091400	2830	2830	2830	2830	0
159	20240924	181200	197091400	2830	2830	2830	2830	0
160	20240924	181100	197091400	2830	2830	2830	2830	0
161	20240924	181000	197091400	2830	2830	2830	2830	0
162	20240924	180900	197091400	2830	2830	2830	2830	0
163	20240924	180800	197091400	2830	2830	2830	2830	0
164	20240924	180700	197091400	2830	2830	2830	2830	0
165	20240924	180600	197091400	2830	2830	2830	2830	0
166	20240924	180500	197091400	2830	2830	2830	2830	0
167	20240924	180400	197091400	2830	2830	2830	2830	0
168	20240924	180300	197091400	2830	2830	2830	2830	0
169	20240924	180200	197091400	2830	2830	2830	2830	0
170	20240924	180100	197091400	2830	2830	2830	2830	0
171	20240924	180000	197091400	2830	2830	2830	2830	0
172	20240924	175900	197091400	2830	2830	2830	2830	0
173	20240924	175800	197091400	2830	2830	2830	2830	0
174	20240924	175700	197091400	2830	2830	2830	2830	0
175	20240924	175600	197091400	2830	2830	2830	2830	0
176	20240924	175500	197091400	2830	2830	2830	2830	0
177	20240924	175400	197091400	2830	2830	2830	2830	0
178	20240924	175300	197091400	2830	2830	2830	2830	0
179	20240924	175200	197091400	2830	2830	2830	2830	0
180	20240924	175100	197091400	2830	2830	2830	2830	0
181	20240924	175000	197091400	2830	2830	2830	2830	0
182	20240924	174900	197091400	2830	2830	2830	2830	529
183	20240924	174800	197091400	2830	2830	2830	2830	0
184	20240924	174700	197091400	2830	2830	2830	2830	0
185	20240924	174600	197091400	2830	2830	2830	2830	0
186	20240924	174500	197091400	2830	2830	2830	2830	0
187	20240924	174400	197091400	2830	2830	2830	2830	0
188	20240924	174300	197091400	2830	2830	2830	2830	0
189	20240924	174200	197091400	2830	2830	2830	2830	0
190	20240924	174100	197091400	2830	2830	2830	2830	0
191	20240924	174000	197091400	2830	2830	2830	2830	0
192	20240924	173900	197091400	2830	2830	2830	2830	0
193	20240924	173800	197091400	2830	2830	2830	2830	0
194	20240924	173700	197091400	2830	2830	2830	2830	0
195	20240924	173600	197091400	2830	2830	2830	2830	0
196	20240924	173500	197091400	2830	2830	2830	2830	0
197	20240924	173400	197091400	2830	2830	2830	2830	0
198	20240924	173300	197091400	2830	2830	2830	2830	0
199	20240924	173200	197091400	2830	2830	2830	2830	0
200	20240924	173100	197091400	2830	2830	2830	2830	0
201	20240924	173000	197091400	2830	2830	2830	2830	0
202	20240924	172900	197091400	2830	2830	2830	2830	0
203	20240924	172800	197091400	2830	2830	2830	2830	0
204	20240924	172700	197091400	2830	2830	2830	2830	0
205	20240924	172600	197091400	2830	2830	2830	2830	0
206	20240924	172500	197091400	2830	2830	2830	2830	0
207	20240924	172400	197091400	2830	2830	2830	2830	0
208	20240924	172300	197091400	2830	2830	2830	2830	0
209	20240924	172200	197091400	2830	2830	2830	2830	0
210	20240924	172100	197091400	2830	2830	2830	2830	0
211	20240924	172000	197091400	2830	2830	2830	2830	0
212	20240924	171900	197091400	2830	2830	2830	2830	529
213	20240924	171800	197091400	2830	2830	2830	2830	0
214	20240924	171700	197091400	2830	2830	2830	2830	0
215	20240924	171600	197091400	2830	2830	2830	2830	0
216	20240924	171500	197091400	2830	2830	2830	2830	0
217	20240924	171400	197091400	2830	2830	2830	2830	0
218	20240924	171300	197091400	2830	2830	2830	2830	0
219	20240924	171200	197091400	2830	2830	2830	2830	0
220	20240924	171100	197091400	2830	2830	2830	2830	0
221	20240924	171000	197091400	2830	2830	2830	2830	0
222	20240924	170900	197091400	2830	2830	2830	2830	0
223	20240924	170800	197091400	2830	2830	2830	2830	0
224	20240924	170700	197091400	2830	2830	2830	2830	0
225	20240924	170600	197091400	2830	2830	2830	2830	0
226	20240924	170500	197091400	2830	2830	2830	2830	0
227	20240924	170400	197091400	2830	2830	2830	2830	0
228	20240924	170300	197091400	2830	2830	2830	2830	0
229	20240924	170200	197091400	2830	2830	2830	2830	0
230	20240924	170100	197091400	2830	2830	2830	2830	0
231	20240924	170000	197091400	2830	2830	2830	2830	0
232	20240924	165900	197091400	2830	2830	2830	2830	0
233	20240924	165800	197091400	2830	2830	2830	2830	0
234	20240924	165700	197091400	2830	2830	2830	2830	0
235	20240924	165600	197091400	2830	2830	2830	2830	0
236	20240924	165500	197091400	2830	2830	2830	2830	0
237	20240924	165400	197091400	2830	2830	2830	2830	0
238	20240924	165300	197091400	2830	2830	2830	2830	0
239	20240924	165200	197091400	2830	2830	2830	2830	0
240	20240924	165100	197091400	2830	2830	2830	2830	0
241	20240924	165000	197091400	2830	2830	2830	2830	0
242	20240924	164900	197091400	2830	2830	2830	2830	529
243	20240924	164800	197091400	2830	2830	2830	2830	0
244	20240924	164700	197091400	2830	2830	2830	2830	0
245	20240924	164600	197091400	2830	2830	2830	2830	0
246	20240924	164500	197091400	2830	2830	2830	2830	0
247	20240924	164400	197091400	2830	2830	2830	2830	0
248	20240924	164300	197091400	2830	2830	2830	2830	0
249	20240924	164200	197091400	2830	2830	2830	2830	0
250	20240924	164100	197091400	2830	2830	2830	2830	0
251	20240924	164000	197091400	2830	2830	2830	2830	0
252	20240924	163900	197091400	2830	2830	2830	2830	0
253	20240924	163800	197091400	2830	2830	2830	2830	0
254	20240924	163700	197091400	2830	2830	2830	2830	0
255	20240924	163600	197091400	2830	2830	2830	2830	0
256	20240924	163500	197091400	2830	2830	2830	2830	0
257	20240924	163400	197091400	2830	2830	2830	2830	0
258	20240924	163300	197091400	2830	2830	2830	2830	0
259	20240924	163200	197091400	2830	2830	2830	2830	0
260	20240924	163100	197091400	2830	2830	2830	2830	0
261	20240924	163000	197091400	2830	2830	2830	2830	0
262	20240924	162900	197091400	2830	2830	2830	2830	0
263	20240924	162800	197091400	2830	2830	2830	2830	0
264	20240924	162700	197091400	2830	2830	2830	2830	0
265	20240924	162600	197091400	2830	2830	2830	2830	0
266	20240924	162500	197091400	2830	2830	2830	2830	0
267	20240924	162400	197091400	2830	2830	2830	2830	0
268	20240924	162300	197091400	2830	2830	2830	2830	0
269	20240924	162200	197091400	2830	2830	2830	2830	0
270	20240924	162100	197091400	2830	2830	2830	2830	0
271	20240924	162000	197091400	2830	2830	2830	2830	0
272	20240924	161900	197091400	2830	2830	2830	2830	529
273	20240924	161800	197091400	2830	2830	2830	2830	0
274	20240924	161700	197091400	2830	2830	2830	2830	0
275	20240924	161600	197091400	2830	2830	2830	2830	0
276	20240924	161500	197091400	2830	2830	2830	2830	0
277	20240924	161400	197091400	2830	2830	2830	2830	0
278	20240924	161300	197091400	2830	2830	2830	2830	0
279	20240924	161200	197091400	2830	2830	2830	2830	0
280	20240924	161100	197091400	2830	2830	2830	2830	0
281	20240924	161000	197091400	2830	2830	2830	2830	0
282	20240924	160900	197091400	2830	2830	2830	2830	0
283	20240924	160800	197091400	2830	2830	2830	2830	0
284	20240924	160700	197091400	2830	2830	2830	2830	0
285	20240924	160600	197091400	2830	2830	2830	2830	0
286	20240924	160500	197091400	2830	2830	2830	2830	0
287	20240924	160400	197091400	2830	2830	2830	2830	0
288	20240924	160300	197091400	2830	2830	2830	2830	0
289	20240924	160200	197091400	2830	2830	2830	2830	0
290	20240924	160100	197091400	2830	2830	2830	2830	0
291	20240924	160000	197091400	2830	2830	2830	2830	0
292	20240924	155900	197091400	2830	2830	2830	2830	0
293	20240924	155800	197091400	2830	2830	2830	2830	0
294	20240924	155700	197091400	2830	2830	2830	2830	0
295	20240924	155600	197091400	2830	2830	2830	2830	0
296	20240924	155500	197091400	2830	2830	2830	2830	0
297	20240924	155400	197091400	2830	2830	2830	2830	0
298	20240924	155300	197091400	2830	2830	2830	2830	0
299	20240924	155200	197091400	2830	2830	2830	2830	0
300	20240924	155100	197091400	2830	2830	2830	2830	0
301	20240924	155000	197091400	2830	2830	2830	2830	0
302	20240924	154900	197091400	2830	2830	2830	2830	529
303	20240924	154800	197091400	2830	2830	2830	2830	0
304	20240924	154700	197091400	2830	2830	2830	2830	0
305	20240924	154600	197091400	2830	2830	2830	2830	0
306	20240924	154500	197091400	2830	2830	2830	2830	0
307	20240924	154400	197091400	2830	2830	2830	2830	0
308	20240924	154300	197091400	2830	2830	2830	2830	0
309	20240924	154200	197091400	2830	2830	2830	2830	0
310	20240924	154100	197091400	2830	2830	2830	2830	0
311	20240924	154000	197091400	2830	2830	2830	2830	0
312	20240924	153900	197091400	2830	2830	2830	2830	0
313	20240924	153800	197091400	2830	2830	2830	2830	0
314	20240924	153700	197091400	2830	2830	2830	2830	0
315	20240924	153600	197091400	2830	2830	2830	2830	0
316	20240924	153500	197091400	2830	2830	2830	2830	0
317	20240924	153400	197091400	2830	2830	2830	2830	0
318	20240924	153300	197091400	2830	2830	2830	2830	0
319	20240924	153200	197091400	2830	2830	2830	2830	0
320	20240924	153100	197091400	2830	2830	2830	2830	0
321	20240924	153000	197091400	2830	2830	2830	2830	529
322	20240924	152900	195594330	2820	2820	2820	2820	0
323	20240924	152800	195594330	2820	2820	2820	2820	0
324	20240924	152700	195594330	2820	2820	2820	2820	0
325	20240924	152600	195594330	2820	2820	2820	2820	0
326	20240924	152500	195594330	2820	2820	2820	2820	0
327	20240924	152400	195594330	2820	2820	2820	2820	0
328	20240924	152300	195594330	2820	2820	2820	2820	0
329	20240924	152200	195594330	2820	2820	2820	2820	0
330	20240924	152100	195594330	2820	2820	2820	2820	0
331	20240924	152000	195594330	2820	2820	2820	2820	0
332	20240924	151900	195594330	2820	2810	2820	2810	103
333	20240924	151800	195304890	2820	2820	2820	2820	0
334	20240924	151700	195304890	2820	2820	2820	2820	37
335	20240924	151600	195200550	2825	2825	2825	2825	0
336	20240924	151500	195200550	2825	2825	2825	2825	0
337	20240924	151400	195200550	2825	2825	2825	2825	0
338	20240924	151300	195200550	2825	2820	2825	2820	2294
339	20240924	151200	188724995	2820	2820	2820	2820	0
340	20240924	151100	188724995	2820	2820	2820	2820	0
341	20240924	151000	188724995	2820	2820	2825	2820	1163
342	20240924	150900	185445285	2815	2825	2825	2815	470
343	20240924	150800	184122135	2825	2825	2825	2825	20
344	20240924	150700	184065635	2825	2815	2825	2815	85
345	20240924	150600	183826280	2825	2825	2825	2825	0
346	20240924	150500	183826280	2825	2825	2825	2825	4
347	20240924	150400	183814980	2810	2815	2815	2810	1077
348	20240924	150300	180788535	2810	2815	2815	2810	100
349	20240924	150200	180507205	2810	2810	2810	2810	0
350	20240924	150100	180507205	2810	2820	2820	2810	1945
351	20240924	150000	175039980	2820	2820	2820	2820	1000
352	20240924	145900	172219980	2820	2820	2820	2820	0
353	20240924	145800	172219980	2820	2820	2820	2820	0
354	20240924	145700	172219980	2820	2820	2820	2820	20
355	20240924	145600	172163580	2825	2825	2825	2825	0
356	20240924	145500	172163580	2825	2825	2825	2825	0
357	20240924	145400	172163580	2825	2830	2830	2825	252
358	20240924	145300	171451675	2835	2835	2835	2835	0
359	20240924	145200	171451675	2835	2835	2835	2835	5
360	20240924	145100	171437500	2835	2825	2835	2825	2
361	20240924	145000	171431840	2825	2825	2825	2825	0
362	20240924	144900	171431840	2825	2825	2825	2825	14
363	20240924	144800	171392290	2840	2825	2840	2825	2
364	20240924	144700	171386625	2825	2825	2825	2825	123
365	20240924	144600	171039150	2825	2825	2825	2825	0
366	20240924	144500	171039150	2825	2825	2825	2825	2
367	20240924	144400	171033500	2840	2840	2840	2840	0
368	20240924	144300	171033500	2840	2840	2840	2840	0
369	20240924	144200	171033500	2840	2840	2840	2840	0
370	20240924	144100	171033500	2840	2840	2840	2840	0
371	20240924	144000	171033500	2840	2840	2840	2840	0
372	20240924	143900	171033500	2840	2840	2840	2840	0
373	20240924	143800	171033500	2840	2840	2840	2840	0
374	20240924	143700	171033500	2840	2840	2840	2840	1
375	20240924	143600	171030660	2845	2845	2845	2845	100
376	20240924	143500	170746160	2845	2845	2845	2845	8
377	20240924	143400	170723400	2845	2845	2845	2845	4
378	20240924	143300	170712020	2845	2845	2845	2845	0
379	20240924	143200	170712020	2845	2845	2845	2845	200
380	20240924	143100	170143020	2845	2845	2845	2845	0
381	20240924	143000	170143020	2845	2835	2845	2835	1995
382	20240924	142900	164471770	2835	2835	2835	2835	0
383	20240924	142800	164471770	2835	2830	2835	2830	280
384	20240924	142700	163679300	2835	2830	2835	2830	22
385	20240924	142600	163617030	2830	2830	2830	2830	320
386	20240924	142500	162711430	2830	2830	2830	2830	1
387	20240924	142400	162708600	2830	2830	2830	2830	0
388	20240924	142300	162708600	2830	2830	2830	2830	0
389	20240924	142200	162708600	2830	2830	2830	2830	0
390	20240924	142100	162708600	2830	2830	2830	2830	2
391	20240924	142000	162702940	2825	2825	2825	2825	50
392	20240924	141900	162561690	2825	2820	2825	2820	159
393	20240924	141800	162112800	2815	2815	2815	2815	36
394	20240924	141700	162011460	2810	2820	2820	2810	4010
395	20240924	141600	150743235	2820	2820	2820	2815	32
396	20240924	141500	150653000	2820	2810	2820	2810	178
397	20240924	141400	150152000	2810	2810	2810	2810	28
398	20240924	141300	150073320	2810	2810	2810	2810	5
399	20240924	141200	150059270	2805	2805	2805	2805	0
400	20240924	141100	150059270	2805	2805	2805	2805	1
401	20240924	141000	150056465	2810	2810	2810	2810	51
402	20240924	140900	149913155	2810	2810	2810	2810	0
403	20240924	140800	149913155	2810	2810	2810	2810	0
404	20240924	140700	149913155	2810	2795	2810	2795	556
405	20240924	140600	148357290	2795	2795	2795	2795	0
406	20240924	140500	148357290	2795	2795	2795	2795	72
407	20240924	140400	148156050	2795	2795	2795	2795	0
408	20240924	140300	148156050	2795	2795	2795	2795	0
409	20240924	140200	148156050	2795	2795	2795	2795	0
410	20240924	140100	148156050	2795	2795	2795	2795	0
411	20240924	140000	148156050	2795	2795	2795	2795	0
412	20240924	135900	148156050	2795	2795	2795	2795	0
413	20240924	135800	148156050	2795	2795	2795	2795	0
414	20240924	135700	148156050	2795	2795	2795	2795	0
415	20240924	135600	148156050	2795	2795	2795	2795	5
416	20240924	135500	148142075	2790	2790	2790	2790	0
417	20240924	135400	148142075	2790	2790	2790	2790	0
418	20240924	135300	148142075	2790	2790	2790	2790	0
419	20240924	135200	148142075	2790	2790	2790	2790	0
420	20240924	135100	148142075	2790	2790	2790	2790	0
421	20240924	135000	148142075	2790	2790	2790	2790	0
422	20240924	134900	148142075	2790	2790	2790	2790	0
423	20240924	134800	148142075	2790	2790	2790	2790	735
424	20240924	134700	146091425	2780	2780	2780	2780	1
425	20240924	134600	146088645	2785	2785	2785	2785	0
426	20240924	134500	146088645	2785	2785	2785	2785	0
427	20240924	134400	146088645	2785	2785	2785	2785	0
428	20240924	134300	146088645	2785	2780	2785	2780	600
429	20240924	134200	144418645	2780	2780	2780	2780	3048
430	20240924	134100	135945205	2780	2780	2780	2780	3000
431	20240924	134000	127605205	2785	2790	2790	2785	4001
432	20240924	133900	116460710	2795	2795	2795	2795	0
433	20240924	133800	116460710	2795	2795	2795	2795	0
434	20240924	133700	116460710	2795	2795	2795	2795	0
435	20240924	133600	116460710	2795	2795	2795	2795	0
436	20240924	133500	116460710	2795	2795	2795	2795	0
437	20240924	133400	116460710	2795	2795	2795	2795	0
438	20240924	133300	116460710	2795	2795	2795	2795	0
439	20240924	133200	116460710	2795	2795	2795	2795	0
440	20240924	133100	116460710	2795	2795	2795	2795	0
441	20240924	133000	116460710	2795	2795	2795	2795	0
442	20240924	132900	116460710	2795	2795	2795	2795	20
443	20240924	132800	116404810	2790	2790	2790	2790	143
444	20240924	132700	116005840	2790	2790	2790	2790	0
445	20240924	132600	116005840	2790	2790	2790	2790	0
446	20240924	132500	116005840	2790	2790	2790	2790	20
447	20240924	132400	115950040	2790	2790	2790	2790	0
448	20240924	132300	115950040	2790	2790	2790	2790	0
449	20240924	132200	115950040	2790	2790	2790	2790	1
450	20240924	132100	115947250	2790	2790	2790	2790	0
451	20240924	132000	115947250	2790	2790	2790	2790	19
452	20240924	131900	115894240	2800	2800	2800	2800	0
453	20240924	131800	115894240	2800	2800	2800	2800	19
454	20240924	131700	115841040	2790	2790	2790	2790	800
455	20240924	131600	113609040	2790	2790	2790	2790	0
456	20240924	131500	113609040	2790	2790	2790	2790	0
457	20240924	131400	113609040	2790	2790	2790	2790	0
458	20240924	131300	113609040	2790	2790	2790	2790	18
459	20240924	131200	113558820	2790	2790	2790	2790	0
460	20240924	131100	113558820	2790	2790	2790	2790	0
461	20240924	131000	113558820	2790	2800	2800	2790	2
462	20240924	130900	113553230	2790	2790	2790	2790	0
463	20240924	130800	113553230	2790	2790	2790	2790	0
464	20240924	130700	113553230	2790	2790	2790	2790	0
465	20240924	130600	113553230	2790	2790	2790	2790	0
466	20240924	130500	113553230	2790	2790	2790	2790	0
467	20240924	130400	113553230	2790	2790	2790	2790	0
468	20240924	130300	113553230	2790	2790	2790	2790	0
469	20240924	130200	113553230	2790	2790	2790	2790	0
470	20240924	130100	113553230	2790	2790	2790	2790	616
471	20240924	130000	111834590	2790	2790	2790	2790	500
472	20240924	125900	110439590	2785	2785	2785	2785	0
473	20240924	125800	110439590	2785	2785	2785	2785	0
474	20240924	125700	110439590	2785	2785	2785	2785	0
475	20240924	125600	110439590	2785	2785	2785	2785	0
476	20240924	125500	110439590	2785	2785	2785	2785	0
477	20240924	125400	110439590	2785	2785	2785	2785	0
478	20240924	125300	110439590	2785	2785	2785	2785	0
479	20240924	125200	110439590	2785	2785	2785	2785	0
480	20240924	125100	110439590	2785	2785	2785	2785	142
481	20240924	125000	110044120	2785	2790	2790	2785	100
482	20240924	124900	109765470	2800	2800	2800	2800	0
483	20240924	124800	109765470	2800	2800	2800	2800	20
484	20240924	124700	109709470	2785	2785	2785	2785	0
485	20240924	124600	109709470	2785	2785	2785	2785	0
486	20240924	124500	109709470	2785	2785	2785	2785	0
487	20240924	124400	109709470	2785	2785	2785	2785	0
488	20240924	124300	109709470	2785	2785	2785	2785	0
489	20240924	124200	109709470	2785	2785	2785	2785	59
490	20240924	124100	109545155	2785	2785	2785	2785	60
491	20240924	124000	109378055	2805	2805	2805	2805	0
492	20240924	123900	109378055	2805	2805	2805	2805	0
493	20240924	123800	109378055	2805	2785	2805	2785	159
494	20240924	123700	108935060	2785	2800	2800	2785	2000
495	20240924	123600	103354715	2810	2805	2810	2805	50
496	20240924	123500	103214320	2810	2810	2810	2810	0
497	20240924	123400	103214320	2810	2810	2810	2810	0
498	20240924	123300	103214320	2810	2810	2810	2810	500
499	20240924	123200	101809320	2800	2800	2800	2800	0
500	20240924	123100	101809320	2800	2800	2800	2800	0
501	20240924	123000	101809320	2800	2800	2800	2800	13
502	20240924	122900	101772920	2800	2800	2800	2800	40
503	20240924	122800	101660920	2800	2800	2800	2800	0
504	20240924	122700	101660920	2800	2800	2800	2800	0
505	20240924	122600	101660920	2800	2800	2800	2800	0
506	20240924	122500	101660920	2800	2800	2800	2800	0
507	20240924	122400	101660920	2800	2800	2800	2800	0
508	20240924	122300	101660920	2800	2800	2800	2800	100
509	20240924	122200	101380920	2800	2800	2800	2800	0
510	20240924	122100	101380920	2800	2800	2800	2800	0
511	20240924	122000	101380920	2800	2800	2800	2800	0
512	20240924	121900	101380920	2800	2800	2800	2800	0
513	20240924	121800	101380920	2800	2800	2800	2800	35
514	20240924	121700	101282920	2800	2800	2800	2800	0
515	20240924	121600	101282920	2800	2800	2800	2800	0
516	20240924	121500	101282920	2800	2800	2800	2800	0
517	20240924	121400	101282920	2800	2800	2800	2800	100
518	20240924	121300	101002920	2795	2795	2795	2795	0
519	20240924	121200	101002920	2795	2795	2795	2795	0
520	20240924	121100	101002920	2795	2795	2795	2795	0
521	20240924	121000	101002920	2795	2795	2795	2795	0
522	20240924	120900	101002920	2795	2795	2795	2795	0
523	20240924	120800	101002920	2795	2805	2805	2795	1232
524	20240924	120700	97555845	2810	2810	2810	2810	0
525	20240924	120600	97555845	2810	2810	2810	2810	0
526	20240924	120500	97555845	2810	2810	2810	2810	0
527	20240924	120400	97555845	2810	2810	2810	2810	0
528	20240924	120300	97555845	2810	2810	2810	2810	0
529	20240924	120200	97555845	2810	2810	2810	2810	0
530	20240924	120100	97555845	2810	2810	2810	2810	0
531	20240924	120000	97555845	2810	2810	2810	2810	0
532	20240924	115900	97555845	2810	2810	2810	2810	488
533	20240924	115800	96184565	2820	2820	2820	2820	0
534	20240924	115700	96184565	2820	2820	2820	2820	0
535	20240924	115600	96184565	2820	2820	2820	2820	0
536	20240924	115500	96184565	2820	2820	2820	2820	0
537	20240924	115400	96184565	2820	2820	2820	2820	0
538	20240924	115300	96184565	2820	2820	2820	2820	1
539	20240924	115200	96181745	2820	2820	2820	2820	1
540	20240924	115100	96178925	2820	2810	2820	2810	8
541	20240924	115000	96156385	2800	2800	2800	2800	0
542	20240924	114900	96156385	2800	2800	2800	2800	0
543	20240924	114800	96156385	2800	2800	2800	2800	0
544	20240924	114700	96156385	2800	2800	2800	2800	0
545	20240924	114600	96156385	2800	2800	2800	2800	0
546	20240924	114500	96156385	2800	2800	2800	2800	169
547	20240924	114400	95683185	2800	2800	2800	2800	0
548	20240924	114300	95683185	2800	2800	2800	2800	0
549	20240924	114200	95683185	2800	2800	2800	2800	0
550	20240924	114100	95683185	2800	2800	2800	2800	0
551	20240924	114000	95683185	2800	2800	2800	2800	361
552	20240924	113900	94672385	2800	2800	2800	2800	0
553	20240924	113800	94672385	2800	2800	2800	2800	0
554	20240924	113700	94672385	2800	2800	2800	2800	3
555	20240924	113600	94663985	2815	2815	2815	2815	0
556	20240924	113500	94663985	2815	2815	2815	2815	0
557	20240924	113400	94663985	2815	2815	2815	2815	0
558	20240924	113300	94663985	2815	2815	2815	2815	30
559	20240924	113200	94579535	2815	2815	2815	2815	355
560	20240924	113100	93580210	2815	2815	2815	2815	1
561	20240924	113000	93577395	2800	2800	2800	2800	0
562	20240924	112900	93577395	2800	2805	2805	2800	1000
563	20240924	112800	90776680	2805	2805	2805	2805	0
564	20240924	112700	90776680	2805	2805	2805	2805	0
565	20240924	112600	90776680	2805	2810	2810	2805	847
566	20240924	112500	88397450	2810	2810	2810	2810	0
567	20240924	112400	88397450	2810	2810	2810	2810	0
568	20240924	112300	88397450	2810	2810	2810	2810	0
569	20240924	112200	88397450	2810	2810	2810	2810	0
570	20240924	112100	88397450	2810	2810	2810	2810	0
571	20240924	112000	88397450	2810	2810	2810	2810	0
572	20240924	111900	88397450	2810	2810	2810	2810	100
573	20240924	111800	88116450	2810	2810	2810	2810	0
574	20240924	111700	88116450	2810	2810	2810	2810	0
575	20240924	111600	88116450	2810	2810	2810	2810	10
576	20240924	111500	88088350	2810	2820	2820	2810	1630
577	20240924	111400	83499605	2820	2820	2820	2820	0
578	20240924	111300	83499605	2820	2820	2820	2820	0
579	20240924	111200	83499605	2820	2820	2820	2820	0
580	20240924	111100	83499605	2820	2820	2820	2820	0
581	20240924	111000	83499605	2820	2820	2820	2820	260
582	20240924	110900	82766405	2820	2820	2820	2820	0
583	20240924	110800	82766405	2820	2820	2820	2820	0
584	20240924	110700	82766405	2820	2820	2820	2820	0
585	20240924	110600	82766405	2820	2820	2820	2820	34
586	20240924	110500	82670525	2830	2830	2830	2830	0
587	20240924	110400	82670525	2830	2830	2830	2830	97
588	20240924	110300	82396015	2830	2830	2830	2830	30
589	20240924	110200	82311115	2830	2830	2830	2830	278
590	20240924	110100	81524375	2830	2830	2830	2830	10
591	20240924	110000	81496075	2830	2830	2830	2830	0
592	20240924	105900	81496075	2830	2830	2830	2830	0
593	20240924	105800	81496075	2830	2830	2830	2830	85
594	20240924	105700	81255525	2830	2830	2830	2830	260
595	20240924	105600	80519725	2820	2820	2820	2820	0
596	20240924	105500	80519725	2820	2820	2820	2820	0
597	20240924	105400	80519725	2820	2820	2820	2820	0
598	20240924	105300	80519725	2820	2820	2820	2820	0
599	20240924	105200	80519725	2820	2820	2820	2820	1
600	20240924	105100	80516905	2835	2835	2835	2835	0
601	20240924	105000	80516905	2835	2835	2835	2835	0
602	20240924	104900	80516905	2835	2835	2835	2835	0
603	20240924	104800	80516905	2835	2835	2835	2835	260
604	20240924	104700	79779805	2835	2835	2835	2835	0
605	20240924	104600	79779805	2835	2835	2835	2835	1216
606	20240924	104500	76332445	2835	2835	2835	2835	1000
607	20240924	104400	73497445	2825	2830	2830	2825	1012
608	20240924	104300	70633545	2825	2825	2840	2825	1060
609	20240924	104200	67624030	2830	2835	2835	2830	1710
610	20240924	104100	62776625	2845	2845	2845	2845	269
611	20240924	104000	62011320	2850	2850	2850	2850	325
612	20240924	103900	61085070	2850	2850	2850	2850	582
613	20240924	103800	59426370	2850	2850	2850	2850	219
614	20240924	103700	58802220	2850	2840	2850	2840	1535
615	20240924	103600	54432300	2835	2825	2835	2825	245
616	20240924	103500	53740150	2810	2810	2810	2810	1
617	20240924	103400	53737340	2825	2825	2825	2825	1
618	20240924	103300	53734515	2825	2825	2825	2825	5
619	20240924	103200	53720390	2825	2825	2825	2825	256
620	20240924	103100	52997190	2825	2825	2825	2825	0
621	20240924	103000	52997190	2825	2825	2825	2825	0
622	20240924	102900	52997190	2825	2825	2825	2825	0
623	20240924	102800	52997190	2825	2825	2825	2825	1
624	20240924	102700	52994365	2820	2820	2820	2820	0
625	20240924	102600	52994365	2820	2820	2820	2820	6
626	20240924	102500	52977445	2825	2825	2825	2825	1
627	20240924	102400	52974620	2810	2810	2810	2810	622
628	20240924	102300	51226800	2825	2825	2825	2825	1
629	20240924	102200	51223975	2805	2810	2810	2805	588
630	20240924	102100	49572610	2815	2815	2815	2815	191
631	20240924	102000	49034945	2815	2820	2820	2815	700
632	20240924	101900	47064440	2815	2815	2815	2815	70
633	20240924	101800	46867390	2815	2815	2815	2815	12
634	20240924	101700	46833610	2815	2815	2815	2815	86
635	20240924	101600	46591520	2815	2815	2815	2815	0
636	20240924	101500	46591520	2815	2815	2815	2815	0
637	20240924	101400	46591520	2815	2815	2815	2815	2
638	20240924	101300	46585890	2820	2820	2820	2820	0
639	20240924	101200	46585890	2820	2820	2820	2820	0
640	20240924	101100	46585890	2820	2820	2820	2820	0
641	20240924	101000	46585890	2820	2820	2820	2820	0
642	20240924	100900	46585890	2820	2820	2820	2820	0
643	20240924	100800	46585890	2820	2820	2820	2820	0
644	20240924	100700	46585890	2820	2820	2820	2820	0
645	20240924	100600	46585890	2820	2820	2820	2820	1
646	20240924	100500	46583070	2805	2805	2805	2805	561
647	20240924	100400	45009465	2805	2810	2810	2805	645
648	20240924	100300	43197240	2810	2810	2810	2810	257
649	20240924	100200	42475070	2805	2805	2805	2805	0
650	20240924	100100	42475070	2805	2805	2805	2805	3
651	20240924	100000	42466655	2805	2805	2805	2805	0
652	20240924	095900	42466655	2805	2810	2810	2805	283
653	20240924	095800	41672825	2810	2810	2810	2810	40
654	20240924	095700	41560425	2820	2810	2820	2810	301
655	20240924	095600	40714605	2820	2820	2820	2820	12
656	20240924	095500	40680765	2810	2810	2810	2810	0
657	20240924	095400	40680765	2810	2810	2810	2810	500
658	20240924	095300	39275765	2810	2810	2810	2810	84
659	20240924	095200	39039725	2820	2820	2820	2820	600
660	20240924	095100	37347725	2825	2825	2825	2825	74
661	20240924	095000	37138675	2825	2825	2825	2825	0
662	20240924	094900	37138675	2825	2825	2825	2825	0
663	20240924	094800	37138675	2825	2825	2825	2825	1
664	20240924	094700	37135850	2810	2810	2810	2810	32
665	20240924	094600	37045930	2825	2825	2825	2825	0
666	20240924	094500	37045930	2825	2825	2825	2825	24
667	20240924	094400	36978130	2825	2825	2825	2825	0
668	20240924	094300	36978130	2825	2825	2825	2825	0
669	20240924	094200	36978130	2825	2825	2825	2825	100
670	20240924	094100	36695630	2820	2810	2820	2810	710
671	20240924	094000	34698460	2820	2820	2820	2820	10
672	20240924	093900	34670260	2820	2815	2820	2815	120
673	20240924	093800	34332365	2825	2825	2825	2825	0
674	20240924	093700	34332365	2825	2810	2825	2810	2553
675	20240924	093600	27127115	2825	2825	2825	2825	1
676	20240924	093500	27124290	2815	2820	2830	2815	229
677	20240924	093400	26479360	2815	2815	2815	2815	2
678	20240924	093300	26473730	2810	2810	2810	2810	97
679	20240924	093200	26201160	2810	2810	2810	2810	1
680	20240924	093100	26198350	2800	2800	2800	2795	579
681	20240924	093000	24577385	2800	2800	2800	2800	0
682	20240924	092900	24577385	2800	2800	2800	2800	100
683	20240924	092800	24297385	2800	2800	2800	2795	61
684	20240924	092700	24126710	2800	2800	2800	2800	300
685	20240924	092600	23286710	2805	2805	2805	2805	1
686	20240924	092500	23283905	2790	2795	2795	2790	1352
687	20240924	092400	19511100	2790	2790	2790	2790	0
688	20240924	092300	19511100	2790	2785	2790	2785	510
689	20240924	092200	18090500	2785	2785	2785	2785	0
690	20240924	092100	18090500	2785	2790	2790	2785	1500
691	20240924	092000	13912910	2785	2785	2785	2785	0
692	20240924	091900	13912910	2785	2790	2790	2785	73
693	20240924	091800	13709320	2790	2790	2790	2790	444
694	20240924	091700	12470560	2800	2810	2810	2800	385
695	20240924	091600	11392460	2800	2800	2800	2800	0
696	20240924	091500	11392460	2800	2805	2805	2800	71
697	20240924	091400	11193620	2805	2805	2805	2805	4
698	20240924	091300	11182400	2800	2800	2800	2800	38
699	20240924	091200	11076000	2800	2795	2800	2790	592
700	20240924	091100	9419110	2795	2800	2800	2795	641
701	20240924	091000	7627015	2800	2800	2800	2800	77
702	20240924	090900	7411415	2800	2800	2800	2800	236
703	20240924	090800	6750615	2805	2805	2805	2805	3
704	20240924	090700	6742200	2800	2800	2800	2800	18
705	20240924	090600	6691800	2775	2785	2785	2775	1192
706	20240924	090500	3378315	2800	2785	2800	2780	169
707	20240924	090400	2907610	2785	2785	2785	2785	131
708	20240924	090300	2542775	2785	2785	2785	2785	1
709	20240924	090200	2539990	2785	2785	2785	2785	900
710	20240924	090100	33490	2785	2800	2800	2785	11
711	20240924	090000	2810	2810	2810	2810	2810	1