KissMeData/290120/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	210600	61468775	2995	2995	2995	2995	1649
3	20240924	210500	61468775	2995	2995	2995	2995	0
4	20240924	210400	61468775	2995	2995	2995	2995	0
5	20240924	210300	61468775	2995	2995	2995	2995	0
6	20240924	210200	61468775	2995	2995	2995	2995	0
7	20240924	210100	61468775	2995	2995	2995	2995	0
8	20240924	210000	61468775	2995	2995	2995	2995	0
9	20240924	205900	61468775	2995	2995	2995	2995	0
10	20240924	205800	61468775	2995	2995	2995	2995	0
11	20240924	205700	61468775	2995	2995	2995	2995	0
12	20240924	205600	61468775	2995	2995	2995	2995	0
13	20240924	205500	61468775	2995	2995	2995	2995	0
14	20240924	205400	61468775	2995	2995	2995	2995	0
15	20240924	205300	61468775	2995	2995	2995	2995	0
16	20240924	205200	61468775	2995	2995	2995	2995	0
17	20240924	205100	61468775	2995	2995	2995	2995	0
18	20240924	205000	61468775	2995	2995	2995	2995	0
19	20240924	204900	61468775	2995	2995	2995	2995	0
20	20240924	204800	61468775	2995	2995	2995	2995	0
21	20240924	204700	61468775	2995	2995	2995	2995	0
22	20240924	204600	61468775	2995	2995	2995	2995	0
23	20240924	204500	61468775	2995	2995	2995	2995	0
24	20240924	204400	61468775	2995	2995	2995	2995	0
25	20240924	204300	61468775	2995	2995	2995	2995	0
26	20240924	204200	61468775	2995	2995	2995	2995	0
27	20240924	204100	61468775	2995	2995	2995	2995	0
28	20240924	204000	61468775	2995	2995	2995	2995	0
29	20240924	203900	61468775	2995	2995	2995	2995	0
30	20240924	203800	61468775	2995	2995	2995	2995	0
31	20240924	203700	61468775	2995	2995	2995	2995	0
32	20240924	203600	61468775	2995	2995	2995	2995	1649
33	20240924	203500	61468775	2995	2995	2995	2995	0
34	20240924	203400	61468775	2995	2995	2995	2995	0
35	20240924	203300	61468775	2995	2995	2995	2995	0
36	20240924	203200	61468775	2995	2995	2995	2995	0
37	20240924	203100	61468775	2995	2995	2995	2995	0
38	20240924	203000	61468775	2995	2995	2995	2995	0
39	20240924	202900	61468775	2995	2995	2995	2995	0
40	20240924	202800	61468775	2995	2995	2995	2995	0
41	20240924	202700	61468775	2995	2995	2995	2995	0
42	20240924	202600	61468775	2995	2995	2995	2995	0
43	20240924	202500	61468775	2995	2995	2995	2995	0
44	20240924	202400	61468775	2995	2995	2995	2995	0
45	20240924	202300	61468775	2995	2995	2995	2995	0
46	20240924	202200	61468775	2995	2995	2995	2995	0
47	20240924	202100	61468775	2995	2995	2995	2995	0
48	20240924	202000	61468775	2995	2995	2995	2995	0
49	20240924	201900	61468775	2995	2995	2995	2995	0
50	20240924	201800	61468775	2995	2995	2995	2995	0
51	20240924	201700	61468775	2995	2995	2995	2995	0
52	20240924	201600	61468775	2995	2995	2995	2995	0
53	20240924	201500	61468775	2995	2995	2995	2995	0
54	20240924	201400	61468775	2995	2995	2995	2995	0
55	20240924	201300	61468775	2995	2995	2995	2995	0
56	20240924	201200	61468775	2995	2995	2995	2995	0
57	20240924	201100	61468775	2995	2995	2995	2995	0
58	20240924	201000	61468775	2995	2995	2995	2995	0
59	20240924	200900	61468775	2995	2995	2995	2995	0
60	20240924	200800	61468775	2995	2995	2995	2995	0
61	20240924	200700	61468775	2995	2995	2995	2995	0
62	20240924	200600	61468775	2995	2995	2995	2995	1649
63	20240924	200500	61468775	2995	2995	2995	2995	0
64	20240924	200400	61468775	2995	2995	2995	2995	0
65	20240924	200300	61468775	2995	2995	2995	2995	0
66	20240924	200200	61468775	2995	2995	2995	2995	0
67	20240924	200100	61468775	2995	2995	2995	2995	0
68	20240924	200000	61468775	2995	2995	2995	2995	0
69	20240924	195900	61468775	2995	2995	2995	2995	0
70	20240924	195800	61468775	2995	2995	2995	2995	0
71	20240924	195700	61468775	2995	2995	2995	2995	0
72	20240924	195600	61468775	2995	2995	2995	2995	0
73	20240924	195500	61468775	2995	2995	2995	2995	0
74	20240924	195400	61468775	2995	2995	2995	2995	0
75	20240924	195300	61468775	2995	2995	2995	2995	0
76	20240924	195200	61468775	2995	2995	2995	2995	0
77	20240924	195100	61468775	2995	2995	2995	2995	0
78	20240924	195000	61468775	2995	2995	2995	2995	0
79	20240924	194900	61468775	2995	2995	2995	2995	0
80	20240924	194800	61468775	2995	2995	2995	2995	0
81	20240924	194700	61468775	2995	2995	2995	2995	0
82	20240924	194600	61468775	2995	2995	2995	2995	0
83	20240924	194500	61468775	2995	2995	2995	2995	0
84	20240924	194400	61468775	2995	2995	2995	2995	0
85	20240924	194300	61468775	2995	2995	2995	2995	0
86	20240924	194200	61468775	2995	2995	2995	2995	0
87	20240924	194100	61468775	2995	2995	2995	2995	0
88	20240924	194000	61468775	2995	2995	2995	2995	0
89	20240924	193900	61468775	2995	2995	2995	2995	0
90	20240924	193800	61468775	2995	2995	2995	2995	0
91	20240924	193700	61468775	2995	2995	2995	2995	0
92	20240924	193600	61468775	2995	2995	2995	2995	1649
93	20240924	193500	61468775	2995	2995	2995	2995	0
94	20240924	193400	61468775	2995	2995	2995	2995	0
95	20240924	193300	61468775	2995	2995	2995	2995	0
96	20240924	193200	61468775	2995	2995	2995	2995	0
97	20240924	193100	61468775	2995	2995	2995	2995	0
98	20240924	193000	61468775	2995	2995	2995	2995	0
99	20240924	192900	61468775	2995	2995	2995	2995	0
100	20240924	192800	61468775	2995	2995	2995	2995	0
101	20240924	192700	61468775	2995	2995	2995	2995	0
102	20240924	192600	61468775	2995	2995	2995	2995	0
103	20240924	192500	61468775	2995	2995	2995	2995	0
104	20240924	192400	61468775	2995	2995	2995	2995	0
105	20240924	192300	61468775	2995	2995	2995	2995	0
106	20240924	192200	61468775	2995	2995	2995	2995	0
107	20240924	192100	61468775	2995	2995	2995	2995	0
108	20240924	192000	61468775	2995	2995	2995	2995	0
109	20240924	191900	61468775	2995	2995	2995	2995	0
110	20240924	191800	61468775	2995	2995	2995	2995	0
111	20240924	191700	61468775	2995	2995	2995	2995	0
112	20240924	191600	61468775	2995	2995	2995	2995	0
113	20240924	191500	61468775	2995	2995	2995	2995	0
114	20240924	191400	61468775	2995	2995	2995	2995	0
115	20240924	191300	61468775	2995	2995	2995	2995	0
116	20240924	191200	61468775	2995	2995	2995	2995	0
117	20240924	191100	61468775	2995	2995	2995	2995	0
118	20240924	191000	61468775	2995	2995	2995	2995	0
119	20240924	190900	61468775	2995	2995	2995	2995	0
120	20240924	190800	61468775	2995	2995	2995	2995	0
121	20240924	190700	61468775	2995	2995	2995	2995	0
122	20240924	190600	61468775	2995	2995	2995	2995	1649
123	20240924	190500	61468775	2995	2995	2995	2995	0
124	20240924	190400	61468775	2995	2995	2995	2995	0
125	20240924	190300	61468775	2995	2995	2995	2995	0
126	20240924	190200	61468775	2995	2995	2995	2995	0
127	20240924	190100	61468775	2995	2995	2995	2995	0
128	20240924	190000	61468775	2995	2995	2995	2995	0
129	20240924	185900	61468775	2995	2995	2995	2995	0
130	20240924	185800	61468775	2995	2995	2995	2995	0
131	20240924	185700	61468775	2995	2995	2995	2995	0
132	20240924	185600	61468775	2995	2995	2995	2995	0
133	20240924	185500	61468775	2995	2995	2995	2995	0
134	20240924	185400	61468775	2995	2995	2995	2995	0
135	20240924	185300	61468775	2995	2995	2995	2995	0
136	20240924	185200	61468775	2995	2995	2995	2995	0
137	20240924	185100	61468775	2995	2995	2995	2995	0
138	20240924	185000	61468775	2995	2995	2995	2995	0
139	20240924	184900	61468775	2995	2995	2995	2995	0
140	20240924	184800	61468775	2995	2995	2995	2995	0
141	20240924	184700	61468775	2995	2995	2995	2995	0
142	20240924	184600	61468775	2995	2995	2995	2995	0
143	20240924	184500	61468775	2995	2995	2995	2995	0
144	20240924	184400	61468775	2995	2995	2995	2995	0
145	20240924	184300	61468775	2995	2995	2995	2995	0
146	20240924	184200	61468775	2995	2995	2995	2995	0
147	20240924	184100	61468775	2995	2995	2995	2995	0
148	20240924	184000	61468775	2995	2995	2995	2995	0
149	20240924	183900	61468775	2995	2995	2995	2995	0
150	20240924	183800	61468775	2995	2995	2995	2995	0
151	20240924	183700	61468775	2995	2995	2995	2995	0
152	20240924	183600	61468775	2995	2995	2995	2995	1649
153	20240924	183500	61468775	2995	2995	2995	2995	0
154	20240924	183400	61468775	2995	2995	2995	2995	0
155	20240924	183300	61468775	2995	2995	2995	2995	0
156	20240924	183200	61468775	2995	2995	2995	2995	0
157	20240924	183100	61468775	2995	2995	2995	2995	0
158	20240924	183000	61468775	2995	2995	2995	2995	0
159	20240924	182900	61468775	2995	2995	2995	2995	0
160	20240924	182800	61468775	2995	2995	2995	2995	0
161	20240924	182700	61468775	2995	2995	2995	2995	0
162	20240924	182600	61468775	2995	2995	2995	2995	0
163	20240924	182500	61468775	2995	2995	2995	2995	0
164	20240924	182400	61468775	2995	2995	2995	2995	0
165	20240924	182300	61468775	2995	2995	2995	2995	0
166	20240924	182200	61468775	2995	2995	2995	2995	0
167	20240924	182100	61468775	2995	2995	2995	2995	0
168	20240924	182000	61468775	2995	2995	2995	2995	0
169	20240924	181900	61468775	2995	2995	2995	2995	0
170	20240924	181800	61468775	2995	2995	2995	2995	0
171	20240924	181700	61468775	2995	2995	2995	2995	0
172	20240924	181600	61468775	2995	2995	2995	2995	0
173	20240924	181500	61468775	2995	2995	2995	2995	0
174	20240924	181400	61468775	2995	2995	2995	2995	0
175	20240924	181300	61468775	2995	2995	2995	2995	0
176	20240924	181200	61468775	2995	2995	2995	2995	0
177	20240924	181100	61468775	2995	2995	2995	2995	0
178	20240924	181000	61468775	2995	2995	2995	2995	0
179	20240924	180900	61468775	2995	2995	2995	2995	0
180	20240924	180800	61468775	2995	2995	2995	2995	0
181	20240924	180700	61468775	2995	2995	2995	2995	0
182	20240924	180600	61468775	2995	2995	2995	2995	1649
183	20240924	180500	61468775	2995	2995	2995	2995	0
184	20240924	180400	61468775	2995	2995	2995	2995	0
185	20240924	180300	61468775	2995	2995	2995	2995	0
186	20240924	180200	61468775	2995	2995	2995	2995	0
187	20240924	180100	61468775	2995	2995	2995	2995	0
188	20240924	180000	61468775	2995	2995	2995	2995	0
189	20240924	175900	61468775	2995	2995	2995	2995	0
190	20240924	175800	61468775	2995	2995	2995	2995	0
191	20240924	175700	61468775	2995	2995	2995	2995	0
192	20240924	175600	61468775	2995	2995	2995	2995	0
193	20240924	175500	61468775	2995	2995	2995	2995	0
194	20240924	175400	61468775	2995	2995	2995	2995	0
195	20240924	175300	61468775	2995	2995	2995	2995	0
196	20240924	175200	61468775	2995	2995	2995	2995	0
197	20240924	175100	61468775	2995	2995	2995	2995	0
198	20240924	175000	61468775	2995	2995	2995	2995	0
199	20240924	174900	61468775	2995	2995	2995	2995	0
200	20240924	174800	61468775	2995	2995	2995	2995	0
201	20240924	174700	61468775	2995	2995	2995	2995	0
202	20240924	174600	61468775	2995	2995	2995	2995	0
203	20240924	174500	61468775	2995	2995	2995	2995	0
204	20240924	174400	61468775	2995	2995	2995	2995	0
205	20240924	174300	61468775	2995	2995	2995	2995	0
206	20240924	174200	61468775	2995	2995	2995	2995	0
207	20240924	174100	61468775	2995	2995	2995	2995	0
208	20240924	174000	61468775	2995	2995	2995	2995	0
209	20240924	173900	61468775	2995	2995	2995	2995	0
210	20240924	173800	61468775	2995	2995	2995	2995	0
211	20240924	173700	61468775	2995	2995	2995	2995	0
212	20240924	173600	61468775	2995	2995	2995	2995	1649
213	20240924	173500	61468775	2995	2995	2995	2995	0
214	20240924	173400	61468775	2995	2995	2995	2995	0
215	20240924	173300	61468775	2995	2995	2995	2995	0
216	20240924	173200	61468775	2995	2995	2995	2995	0
217	20240924	173100	61468775	2995	2995	2995	2995	0
218	20240924	173000	61468775	2995	2995	2995	2995	0
219	20240924	172900	61468775	2995	2995	2995	2995	0
220	20240924	172800	61468775	2995	2995	2995	2995	0
221	20240924	172700	61468775	2995	2995	2995	2995	0
222	20240924	172600	61468775	2995	2995	2995	2995	0
223	20240924	172500	61468775	2995	2995	2995	2995	0
224	20240924	172400	61468775	2995	2995	2995	2995	0
225	20240924	172300	61468775	2995	2995	2995	2995	0
226	20240924	172200	61468775	2995	2995	2995	2995	0
227	20240924	172100	61468775	2995	2995	2995	2995	0
228	20240924	172000	61468775	2995	2995	2995	2995	0
229	20240924	171900	61468775	2995	2995	2995	2995	0
230	20240924	171800	61468775	2995	2995	2995	2995	0
231	20240924	171700	61468775	2995	2995	2995	2995	0
232	20240924	171600	61468775	2995	2995	2995	2995	0
233	20240924	171500	61468775	2995	2995	2995	2995	0
234	20240924	171400	61468775	2995	2995	2995	2995	0
235	20240924	171300	61468775	2995	2995	2995	2995	0
236	20240924	171200	61468775	2995	2995	2995	2995	0
237	20240924	171100	61468775	2995	2995	2995	2995	0
238	20240924	171000	61468775	2995	2995	2995	2995	0
239	20240924	170900	61468775	2995	2995	2995	2995	0
240	20240924	170800	61468775	2995	2995	2995	2995	0
241	20240924	170700	61468775	2995	2995	2995	2995	0
242	20240924	170600	61468775	2995	2995	2995	2995	1649
243	20240924	170500	61468775	2995	2995	2995	2995	0
244	20240924	170400	61468775	2995	2995	2995	2995	0
245	20240924	170300	61468775	2995	2995	2995	2995	0
246	20240924	170200	61468775	2995	2995	2995	2995	0
247	20240924	170100	61468775	2995	2995	2995	2995	0
248	20240924	170000	61468775	2995	2995	2995	2995	0
249	20240924	165900	61468775	2995	2995	2995	2995	0
250	20240924	165800	61468775	2995	2995	2995	2995	0
251	20240924	165700	61468775	2995	2995	2995	2995	0
252	20240924	165600	61468775	2995	2995	2995	2995	0
253	20240924	165500	61468775	2995	2995	2995	2995	0
254	20240924	165400	61468775	2995	2995	2995	2995	0
255	20240924	165300	61468775	2995	2995	2995	2995	0
256	20240924	165200	61468775	2995	2995	2995	2995	0
257	20240924	165100	61468775	2995	2995	2995	2995	0
258	20240924	165000	61468775	2995	2995	2995	2995	0
259	20240924	164900	61468775	2995	2995	2995	2995	0
260	20240924	164800	61468775	2995	2995	2995	2995	0
261	20240924	164700	61468775	2995	2995	2995	2995	0
262	20240924	164600	61468775	2995	2995	2995	2995	0
263	20240924	164500	61468775	2995	2995	2995	2995	0
264	20240924	164400	61468775	2995	2995	2995	2995	0
265	20240924	164300	61468775	2995	2995	2995	2995	0
266	20240924	164200	61468775	2995	2995	2995	2995	0
267	20240924	164100	61468775	2995	2995	2995	2995	0
268	20240924	164000	61468775	2995	2995	2995	2995	0
269	20240924	163900	61468775	2995	2995	2995	2995	0
270	20240924	163800	61468775	2995	2995	2995	2995	0
271	20240924	163700	61468775	2995	2995	2995	2995	0
272	20240924	163600	61468775	2995	2995	2995	2995	1649
273	20240924	163500	61468775	2995	2995	2995	2995	0
274	20240924	163400	61468775	2995	2995	2995	2995	0
275	20240924	163300	61468775	2995	2995	2995	2995	0
276	20240924	163200	61468775	2995	2995	2995	2995	0
277	20240924	163100	61468775	2995	2995	2995	2995	0
278	20240924	163000	61468775	2995	2995	2995	2995	0
279	20240924	162900	61468775	2995	2995	2995	2995	0
280	20240924	162800	61468775	2995	2995	2995	2995	0
281	20240924	162700	61468775	2995	2995	2995	2995	0
282	20240924	162600	61468775	2995	2995	2995	2995	0
283	20240924	162500	61468775	2995	2995	2995	2995	0
284	20240924	162400	61468775	2995	2995	2995	2995	0
285	20240924	162300	61468775	2995	2995	2995	2995	0
286	20240924	162200	61468775	2995	2995	2995	2995	0
287	20240924	162100	61468775	2995	2995	2995	2995	0
288	20240924	162000	61468775	2995	2995	2995	2995	0
289	20240924	161900	61468775	2995	2995	2995	2995	0
290	20240924	161800	61468775	2995	2995	2995	2995	0
291	20240924	161700	61468775	2995	2995	2995	2995	0
292	20240924	161600	61468775	2995	2995	2995	2995	0
293	20240924	161500	61468775	2995	2995	2995	2995	0
294	20240924	161400	61468775	2995	2995	2995	2995	0
295	20240924	161300	61468775	2995	2995	2995	2995	0
296	20240924	161200	61468775	2995	2995	2995	2995	0
297	20240924	161100	61468775	2995	2995	2995	2995	0
298	20240924	161000	61468775	2995	2995	2995	2995	0
299	20240924	160900	61468775	2995	2995	2995	2995	0
300	20240924	160800	61468775	2995	2995	2995	2995	0
301	20240924	160700	61468775	2995	2995	2995	2995	0
302	20240924	160600	61468775	2995	2995	2995	2995	1649
303	20240924	160500	61468775	2995	2995	2995	2995	0
304	20240924	160400	61468775	2995	2995	2995	2995	0
305	20240924	160300	61468775	2995	2995	2995	2995	0
306	20240924	160200	61468775	2995	2995	2995	2995	0
307	20240924	160100	61468775	2995	2995	2995	2995	0
308	20240924	160000	61468775	2995	2995	2995	2995	0
309	20240924	155900	61468775	2995	2995	2995	2995	0
310	20240924	155800	61468775	2995	2995	2995	2995	0
311	20240924	155700	61468775	2995	2995	2995	2995	0
312	20240924	155600	61468775	2995	2995	2995	2995	0
313	20240924	155500	61468775	2995	2995	2995	2995	0
314	20240924	155400	61468775	2995	2995	2995	2995	0
315	20240924	155300	61468775	2995	2995	2995	2995	0
316	20240924	155200	61468775	2995	2995	2995	2995	0
317	20240924	155100	61468775	2995	2995	2995	2995	0
318	20240924	155000	61468775	2995	2995	2995	2995	0
319	20240924	154900	61468775	2995	2995	2995	2995	0
320	20240924	154800	61468775	2995	2995	2995	2995	0
321	20240924	154700	61468775	2995	2995	2995	2995	0
322	20240924	154600	61468775	2995	2995	2995	2995	0
323	20240924	154500	61468775	2995	2995	2995	2995	0
324	20240924	154400	61468775	2995	2995	2995	2995	0
325	20240924	154300	61468775	2995	2995	2995	2995	0
326	20240924	154200	61468775	2995	2995	2995	2995	0
327	20240924	154100	61468775	2995	2995	2995	2995	0
328	20240924	154000	61468775	2995	2995	2995	2995	0
329	20240924	153900	61468775	2995	2995	2995	2995	0
330	20240924	153800	61468775	2995	2995	2995	2995	0
331	20240924	153700	61468775	2995	2995	2995	2995	0
332	20240924	153600	61468775	2995	2995	2995	2995	1649
333	20240924	153500	61468775	2995	2995	2995	2995	0
334	20240924	153400	61468775	2995	2995	2995	2995	0
335	20240924	153300	61468775	2995	2995	2995	2995	0
336	20240924	153200	61468775	2995	2995	2995	2995	0
337	20240924	153100	61468775	2995	2995	2995	2995	0
338	20240924	153000	61468775	2995	2995	2995	2995	1649
339	20240924	152900	56530020	2975	2975	2975	2975	0
340	20240924	152800	56530020	2975	2975	2975	2975	0
341	20240924	152700	56530020	2975	2975	2975	2975	0
342	20240924	152600	56530020	2975	2975	2975	2975	0
343	20240924	152500	56530020	2975	2975	2975	2975	0
344	20240924	152400	56530020	2975	2975	2975	2975	0
345	20240924	152300	56530020	2975	2975	2975	2975	0
346	20240924	152200	56530020	2975	2975	2975	2975	0
347	20240924	152100	56530020	2975	2975	2975	2975	0
348	20240924	152000	56530020	2975	2975	2975	2975	0
349	20240924	151900	56530020	2975	2950	2975	2950	18
350	20240924	151800	56476895	2960	2960	2960	2960	0
351	20240924	151700	56476895	2960	2960	2960	2960	0
352	20240924	151600	56476895	2960	2960	2960	2960	0
353	20240924	151500	56476895	2960	2960	2960	2960	1
354	20240924	151400	56473935	2950	2950	2950	2950	0
355	20240924	151300	56473935	2950	2950	2950	2950	0
356	20240924	151200	56473935	2950	2950	2950	2950	0
357	20240924	151100	56473935	2950	2950	2950	2950	0
358	20240924	151000	56473935	2950	2950	2950	2950	0
359	20240924	150900	56473935	2950	2950	2950	2950	0
360	20240924	150800	56473935	2950	2950	2950	2950	0
361	20240924	150700	56473935	2950	2950	2950	2950	0
362	20240924	150600	56473935	2950	2950	2950	2950	0
363	20240924	150500	56473935	2950	2950	2950	2950	0
364	20240924	150400	56473935	2950	2950	2950	2950	0
365	20240924	150300	56473935	2950	2950	2950	2950	0
366	20240924	150200	56473935	2950	2950	2950	2950	0
367	20240924	150100	56473935	2950	2950	2950	2950	0
368	20240924	150000	56473935	2950	2950	2950	2950	0
369	20240924	145900	56473935	2950	2950	2950	2950	0
370	20240924	145800	56473935	2950	2950	2950	2950	0
371	20240924	145700	56473935	2950	2950	2950	2950	0
372	20240924	145600	56473935	2950	2950	2950	2950	686
373	20240924	145500	54450235	2950	2950	2950	2950	0
374	20240924	145400	54450235	2950	2950	2950	2950	0
375	20240924	145300	54450235	2950	2950	2950	2950	0
376	20240924	145200	54450235	2950	2950	2950	2950	0
377	20240924	145100	54450235	2950	2955	2955	2950	302
378	20240924	145000	53559315	2960	2960	2960	2960	10
379	20240924	144900	53529715	2960	2970	2970	2960	765
380	20240924	144800	51264895	2975	2975	2975	2975	0
381	20240924	144700	51264895	2975	2975	2975	2975	0
382	20240924	144600	51264895	2975	2975	2975	2975	0
383	20240924	144500	51264895	2975	2975	2975	2975	0
384	20240924	144400	51264895	2975	2975	2975	2975	2
385	20240924	144300	51258945	2975	2975	2975	2975	0
386	20240924	144200	51258945	2975	2975	2975	2975	0
387	20240924	144100	51258945	2975	2975	2975	2975	29
388	20240924	144000	51172670	2985	2985	2985	2985	0
389	20240924	143900	51172670	2985	2985	2985	2985	0
390	20240924	143800	51172670	2985	2985	2985	2985	0
391	20240924	143700	51172670	2985	2985	2985	2985	0
392	20240924	143600	51172670	2985	2985	2985	2985	0
393	20240924	143500	51172670	2985	2985	2985	2985	0
394	20240924	143400	51172670	2985	2985	2985	2985	0
395	20240924	143300	51172670	2985	2985	2985	2985	0
396	20240924	143200	51172670	2985	2985	2985	2985	0
397	20240924	143100	51172670	2985	2985	2985	2985	0
398	20240924	143000	51172670	2985	2985	2985	2985	0
399	20240924	142900	51172670	2985	2985	2985	2985	0
400	20240924	142800	51172670	2985	2985	2985	2985	0
401	20240924	142700	51172670	2985	2985	2985	2985	0
402	20240924	142600	51172670	2985	2985	2985	2985	0
403	20240924	142500	51172670	2985	2985	2985	2985	0
404	20240924	142400	51172670	2985	2985	2985	2985	0
405	20240924	142300	51172670	2985	2985	2985	2985	0
406	20240924	142200	51172670	2985	2985	2985	2985	0
407	20240924	142100	51172670	2985	2985	2985	2985	0
408	20240924	142000	51172670	2985	2985	2985	2985	0
409	20240924	141900	51172670	2985	2985	2985	2985	0
410	20240924	141800	51172670	2985	2985	2985	2985	0
411	20240924	141700	51172670	2985	2985	2985	2985	0
412	20240924	141600	51172670	2985	2985	2985	2985	0
413	20240924	141500	51172670	2985	2985	2985	2985	0
414	20240924	141400	51172670	2985	2985	2985	2985	13
415	20240924	141300	51133865	2985	2985	2985	2985	0
416	20240924	141200	51133865	2985	2985	2985	2985	0
417	20240924	141100	51133865	2985	2985	2985	2985	0
418	20240924	141000	51133865	2985	2985	2985	2985	0
419	20240924	140900	51133865	2985	2985	2985	2985	0
420	20240924	140800	51133865	2985	2985	2985	2985	0
421	20240924	140700	51133865	2985	2985	2985	2985	0
422	20240924	140600	51133865	2985	2985	2985	2985	0
423	20240924	140500	51133865	2985	2985	2985	2985	0
424	20240924	140400	51133865	2985	2985	2985	2985	1
425	20240924	140300	51130880	2995	2995	2995	2995	0
426	20240924	140200	51130880	2995	2995	2995	2995	0
427	20240924	140100	51130880	2995	2995	2995	2995	0
428	20240924	140000	51130880	2995	2995	2995	2995	30
429	20240924	135900	51041030	2995	2995	2995	2995	17
430	20240924	135800	50990115	2995	2995	2995	2995	0
431	20240924	135700	50990115	2995	2995	2995	2995	24
432	20240924	135600	50918235	2995	2995	2995	2995	21
433	20240924	135500	50855340	2995	2995	2995	2995	2
434	20240924	135400	50849350	2995	2995	2995	2995	0
435	20240924	135300	50849350	2995	2995	2995	2995	42
436	20240924	135200	50723560	2995	2995	2995	2995	0
437	20240924	135100	50723560	2995	2995	2995	2995	11
438	20240924	135000	50690615	2995	2995	2995	2995	22
439	20240924	134900	50624725	2995	2995	2995	2995	23
440	20240924	134800	50555840	2995	2995	2995	2995	0
441	20240924	134700	50555840	2995	2995	2995	2990	36
442	20240924	134600	50448045	2995	2995	2995	2995	0
443	20240924	134500	50448045	2995	2995	2995	2995	16
444	20240924	134400	50400125	2995	2995	2995	2995	21
445	20240924	134300	50337230	2995	2995	2995	2995	16
446	20240924	134200	50289310	2995	2995	2995	2995	0
447	20240924	134100	50289310	2995	2995	2995	2995	46
448	20240924	134000	50151540	2995	2995	2995	2995	0
449	20240924	133900	50151540	2995	2995	2995	2995	8
450	20240924	133800	50127580	2995	2995	2995	2995	21
451	20240924	133700	50064685	2995	2995	2995	2995	18
452	20240924	133600	50010775	2995	2995	2995	2995	0
453	20240924	133500	50010775	2995	2995	2995	2995	36
454	20240924	133400	49902955	2995	2995	2995	2995	0
455	20240924	133300	49902955	2995	2995	2995	2995	22
456	20240924	133200	49837065	2995	2995	2995	2995	22
457	20240924	133100	49771175	2995	2995	2995	2995	10
458	20240924	133000	49741225	2995	2995	2995	2995	0
459	20240924	132900	49741225	2995	2995	2995	2995	43
460	20240924	132800	49612440	2995	2995	2995	2995	11
461	20240924	132700	49579495	2990	2990	2990	2990	3
462	20240924	132600	49570525	2995	2995	2995	2995	54
463	20240924	132500	49408795	2990	2990	2990	2990	18
464	20240924	132400	49354975	2990	2990	2990	2990	0
465	20240924	132300	49354975	2990	2990	2990	2990	21
466	20240924	132200	49292185	2975	2975	2975	2975	0
467	20240924	132100	49292185	2975	2995	2995	2975	87
468	20240924	132000	49032730	2985	2985	2985	2985	21
469	20240924	131900	48970045	2985	2985	2985	2985	14
470	20240924	131800	48928255	2985	2985	2985	2985	0
471	20240924	131700	48928255	2985	2985	2985	2985	45
472	20240924	131600	48793930	2985	2985	2985	2985	0
473	20240924	131500	48793930	2985	2985	2985	2985	10
474	20240924	131400	48764080	2985	2985	2985	2985	21
475	20240924	131300	48701395	2975	2975	2975	2975	0
476	20240924	131200	48701395	2975	2975	2975	2975	3
477	20240924	131100	48692470	2980	2980	2980	2980	22
478	20240924	131000	48626910	2980	2995	2995	2980	657
479	20240924	130900	46659990	2990	2990	2990	2990	498
480	20240924	130800	45170970	2990	2990	2990	2990	21
481	20240924	130700	45108180	2990	2990	2990	2990	11
482	20240924	130600	45075290	2990	2990	2990	2990	0
483	20240924	130500	45075290	2990	2990	2990	2990	43
484	20240924	130400	44946720	2985	2985	2985	2985	0
485	20240924	130300	44946720	2985	2985	2985	2985	5
486	20240924	130200	44931795	2985	2985	2985	2985	22
487	20240924	130100	44866125	2985	2985	2985	2985	17
488	20240924	130000	44815380	2985	2985	2985	2985	6
489	20240924	125900	44797470	2990	2985	2990	2985	30
490	20240924	125800	44707845	2985	2985	2985	2985	0
491	20240924	125700	44707845	2985	2985	2985	2985	19
492	20240924	125600	44651130	2985	2985	2985	2985	22
493	20240924	125500	44585460	2985	2985	2985	2985	13
494	20240924	125400	44546655	2985	2985	2985	2985	0
495	20240924	125300	44546655	2985	2985	2985	2985	41
496	20240924	125200	44424270	2990	2990	2990	2990	0
497	20240924	125100	44424270	2990	2990	2990	2990	202
498	20240924	125000	43820290	2990	2990	2990	2990	22
499	20240924	124900	43754510	2990	2985	2990	2985	22
500	20240924	124800	43688745	2990	2990	2990	2990	0
501	20240924	124700	43688745	2990	2990	2990	2990	35
502	20240924	124600	43584095	2990	2990	2990	2990	0
503	20240924	124500	43584095	2990	2990	2990	2990	19
504	20240924	124400	43527285	2990	2990	2990	2990	21
505	20240924	124300	43464495	2985	2985	2985	2985	5
506	20240924	124200	43449570	2985	2985	2985	2985	0
507	20240924	124100	43449570	2985	2980	2985	2980	23
508	20240924	124000	43380930	2980	2980	2980	2980	0
509	20240924	123900	43380930	2980	2980	2980	2980	12
510	20240924	123800	43345170	2980	2980	2980	2980	21
511	20240924	123700	43282590	2980	2980	2980	2980	22
512	20240924	123600	43217030	2980	2980	2980	2980	0
513	20240924	123500	43217030	2980	2980	2980	2980	33
514	20240924	123400	43118690	2980	2980	2980	2980	0
515	20240924	123300	43118690	2980	2980	2980	2980	0
516	20240924	123200	43118690	2980	2980	2980	2980	22
517	20240924	123100	43053130	2970	2970	2970	2970	0
518	20240924	123000	43053130	2970	2970	2970	2970	0
519	20240924	122900	43053130	2970	2970	2970	2970	21
520	20240924	122800	42990760	2985	2985	2985	2985	0
521	20240924	122700	42990760	2985	2985	2985	2985	0
522	20240924	122600	42990760	2985	2985	2985	2985	22
523	20240924	122500	42925090	2970	2970	2970	2970	0
524	20240924	122400	42925090	2970	2970	2970	2970	0
525	20240924	122300	42925090	2970	2975	2975	2970	85
526	20240924	122200	42672535	2970	2970	2970	2970	0
527	20240924	122100	42672535	2970	2970	2970	2970	0
528	20240924	122000	42672535	2970	2970	2970	2970	22
529	20240924	121900	42607195	2980	2980	2980	2980	85
530	20240924	121800	42353895	2980	2980	2980	2980	0
531	20240924	121700	42353895	2980	2950	2980	2895	522
532	20240924	121600	40829490	2970	2970	2970	2970	0
533	20240924	121500	40829490	2970	2970	2970	2970	0
534	20240924	121400	40829490	2970	2985	2985	2970	521
535	20240924	121300	39281135	2985	2985	2985	2985	16
536	20240924	121200	39233375	2985	2985	2985	2985	0
537	20240924	121100	39233375	2985	2985	2985	2985	22
538	20240924	121000	39167705	2980	2980	2980	2980	0
539	20240924	120900	39167705	2980	2980	2980	2980	0
540	20240924	120800	39167705	2980	2980	2980	2980	21
541	20240924	120700	39105125	2990	2990	2990	2990	0
542	20240924	120600	39105125	2990	2990	2990	2990	0
543	20240924	120500	39105125	2990	2990	2990	2990	22
544	20240924	120400	39039345	2975	2975	2975	2975	0
545	20240924	120300	39039345	2975	2975	2975	2975	45
546	20240924	120200	38905470	2970	2970	2970	2970	52
547	20240924	120100	38751030	2990	2990	2990	2990	22
548	20240924	120000	38685250	2990	2990	2990	2990	0
549	20240924	115900	38685250	2990	2990	2990	2990	0
550	20240924	115800	38685250	2990	2990	2990	2990	53
551	20240924	115700	38526780	2990	2950	2990	2950	700
552	20240924	115600	36449560	2950	2950	2950	2950	0
553	20240924	115500	36449560	2950	2945	2950	2945	74
554	20240924	115400	36231520	2945	2965	2965	2935	369
555	20240924	115300	35145375	2970	2970	2970	2970	23
556	20240924	115200	35077065	2970	2970	2970	2970	21
557	20240924	115100	35014695	2970	2970	2970	2970	0
558	20240924	115000	35014695	2970	2970	2970	2970	118
559	20240924	114900	34664235	2985	2950	2985	2935	142
560	20240924	114800	34246275	2965	2980	2980	2965	500
561	20240924	114700	32763190	2985	2985	2985	2985	11
562	20240924	114600	32730355	2985	2985	2985	2985	22
563	20240924	114500	32664685	2980	2980	2985	2980	51
564	20240924	114400	32512615	2990	2990	2990	2990	0
565	20240924	114300	32512615	2990	2990	2990	2990	21
566	20240924	114200	32449825	2990	2990	2990	2990	0
567	20240924	114100	32449825	2990	2990	2990	2990	0
568	20240924	114000	32449825	2990	2970	2990	2970	142
569	20240924	113900	32025755	2970	2970	2970	2970	10
570	20240924	113800	31996055	2970	2970	2970	2970	0
571	20240924	113700	31996055	2970	2970	2970	2970	42
572	20240924	113600	31871315	2970	2970	2970	2970	0
573	20240924	113500	31871315	2970	2970	2970	2970	11
574	20240924	113400	31838645	2970	2970	2970	2970	22
575	20240924	113300	31773305	2970	2970	2970	2970	17
576	20240924	113200	31722815	2970	2970	2970	2970	0
577	20240924	113100	31722815	2970	2970	2970	2970	37
578	20240924	113000	31612925	2970	2970	2970	2970	0
579	20240924	112900	31612925	2970	2970	2970	2970	23
580	20240924	112800	31544615	2970	2970	2970	2970	21
581	20240924	112700	31482245	2965	2965	2965	2965	5
582	20240924	112600	31467420	2965	2965	2965	2965	0
583	20240924	112500	31467420	2965	2965	2965	2965	22
584	20240924	112400	31402190	2965	2965	2965	2965	0
585	20240924	112300	31402190	2965	2965	2965	2965	10
586	20240924	112200	31372540	2965	2965	2965	2965	22
587	20240924	112100	31307310	2965	2965	2965	2965	21
588	20240924	112000	31245045	2965	2965	2965	2965	4
589	20240924	111900	31233185	2970	2970	2970	2970	32
590	20240924	111800	31138145	2970	2970	2970	2970	0
591	20240924	111700	31138145	2970	2970	2970	2970	16
592	20240924	111600	31090625	2970	2970	2970	2970	22
593	20240924	111500	31025285	2970	2970	2970	2970	16
594	20240924	111400	30977765	2970	2970	2970	2970	0
595	20240924	111300	30977765	2970	2970	2970	2970	44
596	20240924	111200	30847085	2970	2970	2970	2970	0
597	20240924	111100	30847085	2970	2970	2970	2970	9
598	20240924	111000	30820355	2965	2965	2965	2965	18
599	20240924	110900	30766985	2965	2965	2965	2965	22
600	20240924	110800	30701755	2965	2965	2965	2965	10
601	20240924	110700	30672105	2970	2970	2970	2970	33
602	20240924	110600	30574095	2970	2970	2970	2970	0
603	20240924	110500	30574095	2970	2970	2970	2970	16
604	20240924	110400	30526575	2970	2970	2970	2970	21
605	20240924	110300	30464205	2970	2970	2970	2970	16
606	20240924	110200	30416685	2970	2970	2970	2970	0
607	20240924	110100	30416685	2970	2970	2970	2970	45
608	20240924	110000	30283035	2970	2970	2970	2970	0
609	20240924	105900	30283035	2970	2970	2970	2970	9
610	20240924	105800	30256305	2970	2970	2970	2970	63
611	20240924	105700	30069195	2970	2970	2970	2970	18
612	20240924	105600	30015735	2970	2970	2970	2970	0
613	20240924	105500	30015735	2970	2970	2970	2970	36
614	20240924	105400	29908815	2970	2970	2970	2970	0
615	20240924	105300	29908815	2970	2970	2970	2970	21
616	20240924	105200	29846445	2970	2970	2970	2970	22
617	20240924	105100	29781105	2970	2970	2970	2970	11
618	20240924	105000	29748435	2970	2970	2970	2970	0
619	20240924	104900	29748435	2970	2970	2970	2970	41
620	20240924	104800	29626665	2970	2970	2970	2970	0
621	20240924	104700	29626665	2970	2970	2970	2970	12
622	20240924	104600	29591025	2970	2970	2970	2970	22
623	20240924	104500	29525685	2970	2970	2970	2970	22
624	20240924	104400	29460345	2970	2970	2970	2970	0
625	20240924	104300	29460345	2970	2970	2970	2970	21
626	20240924	104200	29397975	2970	2970	2970	2970	1
627	20240924	104100	29395005	2970	2970	2970	2970	0
628	20240924	104000	29395005	2970	2970	2970	2970	22
629	20240924	103900	29329665	2965	2965	2965	2965	0
630	20240924	103800	29329665	2965	2965	2965	2965	0
631	20240924	103700	29329665	2965	2970	2970	2965	98
632	20240924	103600	29038905	2965	2960	2965	2960	13
633	20240924	103500	29000400	2965	2965	2965	2965	0
634	20240924	103400	29000400	2965	2965	2965	2965	21
635	20240924	103300	28938135	2955	2955	2955	2955	1
636	20240924	103200	28935180	2950	2950	2950	2950	0
637	20240924	103100	28935180	2950	2950	2950	2950	32
638	20240924	103000	28840780	2950	2950	2950	2950	0
639	20240924	102900	28840780	2950	2950	2950	2950	0
640	20240924	102800	28840780	2950	2945	2950	2945	2971
641	20240924	102700	20076650	2945	2945	2945	2945	16
642	20240924	102600	20029530	2945	2945	2945	2945	0
643	20240924	102500	20029530	2945	2945	2945	2945	22
644	20240924	102400	19964740	2945	2945	2945	2945	0
645	20240924	102300	19964740	2945	2950	2950	2945	66
646	20240924	102200	19770330	2950	2950	2950	2950	22
647	20240924	102100	19705430	2950	2950	2950	2950	18
648	20240924	102000	19652330	2950	2950	2950	2950	0
649	20240924	101900	19652330	2950	2950	2950	2950	35
650	20240924	101800	19549080	2950	2950	2950	2950	0
651	20240924	101700	19549080	2950	2950	2950	2950	18
652	20240924	101600	19495980	2945	2945	2945	2945	6
653	20240924	101500	19478310	2945	2945	2945	2945	14
654	20240924	101400	19437080	2945	2945	2945	2945	0
655	20240924	101300	19437080	2945	2945	2945	2945	43
656	20240924	101200	19310445	2945	2945	2945	2945	0
657	20240924	101100	19310445	2945	2945	2945	2945	0
658	20240924	101000	19310445	2945	2945	2945	2945	32
659	20240924	100900	19216205	2945	2945	2945	2945	0
660	20240924	100800	19216205	2945	2945	2945	2945	0
661	20240924	100700	19216205	2945	2945	2945	2945	87
662	20240924	100600	18959990	2945	2945	2945	2945	32
663	20240924	100500	18865750	2945	2945	2945	2945	0
664	20240924	100400	18865750	2945	2945	2945	2945	20
665	20240924	100300	18806850	2945	2945	2945	2945	21
666	20240924	100200	18745005	2945	2945	2945	2945	14
667	20240924	100100	18703775	2945	2945	2945	2945	0
668	20240924	100000	18703775	2945	2945	2945	2945	38
669	20240924	095900	18591865	2945	2945	2945	2945	0
670	20240924	095800	18591865	2945	2940	2945	2940	23
671	20240924	095700	18524165	2945	2945	2945	2945	21
672	20240924	095600	18462320	2945	2945	2945	2945	22
673	20240924	095500	18397530	2945	2945	2945	2945	0
674	20240924	095400	18397530	2945	2945	2945	2945	32
675	20240924	095300	18303290	2945	2945	2945	2945	0
676	20240924	095200	18303290	2945	2945	2945	2945	23
677	20240924	095100	18235555	2940	2945	2945	2940	24
678	20240924	095000	18164885	2940	2940	2940	2940	7
679	20240924	094900	18144305	2935	2935	2935	2935	0
680	20240924	094800	18144305	2935	2935	2935	2935	25
681	20240924	094700	18070930	2935	2935	2935	2935	1
682	20240924	094600	18067995	2925	2925	2925	2925	0
683	20240924	094500	18067995	2925	2925	2925	2925	2
684	20240924	094400	18062145	2925	2925	2925	2925	16
685	20240924	094300	18015345	2920	2920	2920	2920	0
686	20240924	094200	18015345	2920	2920	2920	2920	22
687	20240924	094100	17951105	2920	2920	2920	2920	0
688	20240924	094000	17951105	2920	2920	2920	2920	21
689	20240924	093900	17889785	2920	2920	2920	2920	23
690	20240924	093800	17822625	2920	2920	2920	2920	0
691	20240924	093700	17822625	2920	2920	2920	2920	0
692	20240924	093600	17822625	2920	2915	2920	2915	922
693	20240924	093500	15132895	2905	2910	2910	2905	30
694	20240924	093400	15045740	2915	2915	2915	2915	66
695	20240924	093300	14853350	2920	2920	2920	2920	21
696	20240924	093200	14792030	2920	2920	2920	2920	18
697	20240924	093100	14739470	2920	2920	2920	2920	0
698	20240924	093000	14739470	2920	2920	2920	2920	36
699	20240924	092900	14634350	2925	2925	2925	2925	0
700	20240924	092800	14634350	2925	2920	2925	2920	921
701	20240924	092700	11942935	2920	2920	2920	2920	21
702	20240924	092600	11881615	2920	2920	2920	2920	11
703	20240924	092500	11849495	2920	2920	2920	2920	5
704	20240924	092400	11834895	2920	2920	2920	2920	22
705	20240924	092300	11770655	2925	2925	2925	2925	0
706	20240924	092200	11770655	2925	2925	2925	2925	0
707	20240924	092100	11770655	2925	2925	2925	2925	22
708	20240924	092000	11706305	2905	2905	2905	2905	0
709	20240924	091900	11706305	2905	2905	2905	2905	468
710	20240924	091800	10346765	2905	2920	2920	2905	604
711	20240924	091700	8591435	2920	2920	2920	2920	0
712	20240924	091600	8591435	2920	2910	2920	2910	1400
713	20240924	091500	4510140	2910	2915	2915	2910	138
714	20240924	091400	4108450	2915	2915	2915	2915	10
715	20240924	091300	4079300	2915	2915	2915	2915	0
716	20240924	091200	4079300	2915	2915	2915	2915	78
717	20240924	091100	3851930	2920	2920	2920	2920	0
718	20240924	091000	3851930	2920	2920	2920	2920	9
719	20240924	090900	3825650	2920	2920	2920	2920	22
720	20240924	090800	3761410	2925	2925	2925	2925	0
721	20240924	090700	3761410	2925	2925	2925	2925	47
722	20240924	090600	3623935	2925	2925	2925	2925	22
723	20240924	090500	3559585	2920	2920	2920	2920	561
724	20240924	090400	1921465	2925	2925	2925	2925	0
725	20240924	090300	1921465	2925	2925	2925	2925	21
726	20240924	090200	1860040	2920	2920	2920	2920	0
727	20240924	090100	1860040	2920	2920	2920	2920	599
728	20240924	090000	110960	2920	2920	2920	2920	38