KissMeData/015230/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190100	142082135	4995	4995	4995	4995	509
3	20240924	190000	142082135	4995	4995	4995	4995	0
4	20240924	185900	142082135	4995	4995	4995	4995	0
5	20240924	185800	142082135	4995	4995	4995	4995	0
6	20240924	185700	142082135	4995	4995	4995	4995	0
7	20240924	185600	142082135	4995	4995	4995	4995	0
8	20240924	185500	142082135	4995	4995	4995	4995	0
9	20240924	185400	142082135	4995	4995	4995	4995	0
10	20240924	185300	142082135	4995	4995	4995	4995	0
11	20240924	185200	142082135	4995	4995	4995	4995	0
12	20240924	185100	142082135	4995	4995	4995	4995	0
13	20240924	185000	142082135	4995	4995	4995	4995	0
14	20240924	184900	142082135	4995	4995	4995	4995	0
15	20240924	184800	142082135	4995	4995	4995	4995	0
16	20240924	184700	142082135	4995	4995	4995	4995	0
17	20240924	184600	142082135	4995	4995	4995	4995	0
18	20240924	184500	142082135	4995	4995	4995	4995	0
19	20240924	184400	142082135	4995	4995	4995	4995	0
20	20240924	184300	142082135	4995	4995	4995	4995	0
21	20240924	184200	142082135	4995	4995	4995	4995	0
22	20240924	184100	142082135	4995	4995	4995	4995	0
23	20240924	184000	142082135	4995	4995	4995	4995	0
24	20240924	183900	142082135	4995	4995	4995	4995	0
25	20240924	183800	142082135	4995	4995	4995	4995	0
26	20240924	183700	142082135	4995	4995	4995	4995	0
27	20240924	183600	142082135	4995	4995	4995	4995	0
28	20240924	183500	142082135	4995	4995	4995	4995	0
29	20240924	183400	142082135	4995	4995	4995	4995	0
30	20240924	183300	142082135	4995	4995	4995	4995	0
31	20240924	183200	142082135	4995	4995	4995	4995	0
32	20240924	183100	142082135	4995	4995	4995	4995	509
33	20240924	183000	142082135	4995	4995	4995	4995	0
34	20240924	182900	142082135	4995	4995	4995	4995	0
35	20240924	182800	142082135	4995	4995	4995	4995	0
36	20240924	182700	142082135	4995	4995	4995	4995	0
37	20240924	182600	142082135	4995	4995	4995	4995	0
38	20240924	182500	142082135	4995	4995	4995	4995	0
39	20240924	182400	142082135	4995	4995	4995	4995	0
40	20240924	182300	142082135	4995	4995	4995	4995	0
41	20240924	182200	142082135	4995	4995	4995	4995	0
42	20240924	182100	142082135	4995	4995	4995	4995	0
43	20240924	182000	142082135	4995	4995	4995	4995	0
44	20240924	181900	142082135	4995	4995	4995	4995	0
45	20240924	181800	142082135	4995	4995	4995	4995	0
46	20240924	181700	142082135	4995	4995	4995	4995	0
47	20240924	181600	142082135	4995	4995	4995	4995	0
48	20240924	181500	142082135	4995	4995	4995	4995	0
49	20240924	181400	142082135	4995	4995	4995	4995	0
50	20240924	181300	142082135	4995	4995	4995	4995	0
51	20240924	181200	142082135	4995	4995	4995	4995	0
52	20240924	181100	142082135	4995	4995	4995	4995	0
53	20240924	181000	142082135	4995	4995	4995	4995	0
54	20240924	180900	142082135	4995	4995	4995	4995	0
55	20240924	180800	142082135	4995	4995	4995	4995	0
56	20240924	180700	142082135	4995	4995	4995	4995	0
57	20240924	180600	142082135	4995	4995	4995	4995	0
58	20240924	180500	142082135	4995	4995	4995	4995	0
59	20240924	180400	142082135	4995	4995	4995	4995	0
60	20240924	180300	142082135	4995	4995	4995	4995	0
61	20240924	180200	142082135	4995	4995	4995	4995	0
62	20240924	180100	142082135	4995	4995	4995	4995	509
63	20240924	180000	142082135	4995	4995	4995	4995	0
64	20240924	175900	142082135	4995	4995	4995	4995	0
65	20240924	175800	142082135	4995	4995	4995	4995	0
66	20240924	175700	142082135	4995	4995	4995	4995	0
67	20240924	175600	142082135	4995	4995	4995	4995	0
68	20240924	175500	142082135	4995	4995	4995	4995	0
69	20240924	175400	142082135	4995	4995	4995	4995	0
70	20240924	175300	142082135	4995	4995	4995	4995	0
71	20240924	175200	142082135	4995	4995	4995	4995	0
72	20240924	175100	142082135	4995	4995	4995	4995	0
73	20240924	175000	142082135	4995	4995	4995	4995	0
74	20240924	174900	142082135	4995	4995	4995	4995	0
75	20240924	174800	142082135	4995	4995	4995	4995	0
76	20240924	174700	142082135	4995	4995	4995	4995	0
77	20240924	174600	142082135	4995	4995	4995	4995	0
78	20240924	174500	142082135	4995	4995	4995	4995	0
79	20240924	174400	142082135	4995	4995	4995	4995	0
80	20240924	174300	142082135	4995	4995	4995	4995	0
81	20240924	174200	142082135	4995	4995	4995	4995	0
82	20240924	174100	142082135	4995	4995	4995	4995	0
83	20240924	174000	142082135	4995	4995	4995	4995	0
84	20240924	173900	142082135	4995	4995	4995	4995	0
85	20240924	173800	142082135	4995	4995	4995	4995	0
86	20240924	173700	142082135	4995	4995	4995	4995	0
87	20240924	173600	142082135	4995	4995	4995	4995	0
88	20240924	173500	142082135	4995	4995	4995	4995	0
89	20240924	173400	142082135	4995	4995	4995	4995	0
90	20240924	173300	142082135	4995	4995	4995	4995	0
91	20240924	173200	142082135	4995	4995	4995	4995	0
92	20240924	173100	142082135	4995	4995	4995	4995	509
93	20240924	173000	142082135	4995	4995	4995	4995	0
94	20240924	172900	142082135	4995	4995	4995	4995	0
95	20240924	172800	142082135	4995	4995	4995	4995	0
96	20240924	172700	142082135	4995	4995	4995	4995	0
97	20240924	172600	142082135	4995	4995	4995	4995	0
98	20240924	172500	142082135	4995	4995	4995	4995	0
99	20240924	172400	142082135	4995	4995	4995	4995	0
100	20240924	172300	142082135	4995	4995	4995	4995	0
101	20240924	172200	142082135	4995	4995	4995	4995	0
102	20240924	172100	142082135	4995	4995	4995	4995	0
103	20240924	172000	142082135	4995	4995	4995	4995	0
104	20240924	171900	142082135	4995	4995	4995	4995	0
105	20240924	171800	142082135	4995	4995	4995	4995	0
106	20240924	171700	142082135	4995	4995	4995	4995	0
107	20240924	171600	142082135	4995	4995	4995	4995	0
108	20240924	171500	142082135	4995	4995	4995	4995	0
109	20240924	171400	142082135	4995	4995	4995	4995	0
110	20240924	171300	142082135	4995	4995	4995	4995	0
111	20240924	171200	142082135	4995	4995	4995	4995	0
112	20240924	171100	142082135	4995	4995	4995	4995	0
113	20240924	171000	142082135	4995	4995	4995	4995	0
114	20240924	170900	142082135	4995	4995	4995	4995	0
115	20240924	170800	142082135	4995	4995	4995	4995	0
116	20240924	170700	142082135	4995	4995	4995	4995	0
117	20240924	170600	142082135	4995	4995	4995	4995	0
118	20240924	170500	142082135	4995	4995	4995	4995	0
119	20240924	170400	142082135	4995	4995	4995	4995	0
120	20240924	170300	142082135	4995	4995	4995	4995	0
121	20240924	170200	142082135	4995	4995	4995	4995	0
122	20240924	170100	142082135	4995	4995	4995	4995	509
123	20240924	170000	142082135	4995	4995	4995	4995	0
124	20240924	165900	142082135	4995	4995	4995	4995	0
125	20240924	165800	142082135	4995	4995	4995	4995	0
126	20240924	165700	142082135	4995	4995	4995	4995	0
127	20240924	165600	142082135	4995	4995	4995	4995	0
128	20240924	165500	142082135	4995	4995	4995	4995	0
129	20240924	165400	142082135	4995	4995	4995	4995	0
130	20240924	165300	142082135	4995	4995	4995	4995	0
131	20240924	165200	142082135	4995	4995	4995	4995	0
132	20240924	165100	142082135	4995	4995	4995	4995	0
133	20240924	165000	142082135	4995	4995	4995	4995	0
134	20240924	164900	142082135	4995	4995	4995	4995	0
135	20240924	164800	142082135	4995	4995	4995	4995	0
136	20240924	164700	142082135	4995	4995	4995	4995	0
137	20240924	164600	142082135	4995	4995	4995	4995	0
138	20240924	164500	142082135	4995	4995	4995	4995	0
139	20240924	164400	142082135	4995	4995	4995	4995	0
140	20240924	164300	142082135	4995	4995	4995	4995	0
141	20240924	164200	142082135	4995	4995	4995	4995	0
142	20240924	164100	142082135	4995	4995	4995	4995	0
143	20240924	164000	142082135	4995	4995	4995	4995	0
144	20240924	163900	142082135	4995	4995	4995	4995	0
145	20240924	163800	142082135	4995	4995	4995	4995	0
146	20240924	163700	142082135	4995	4995	4995	4995	0
147	20240924	163600	142082135	4995	4995	4995	4995	0
148	20240924	163500	142082135	4995	4995	4995	4995	0
149	20240924	163400	142082135	4995	4995	4995	4995	0
150	20240924	163300	142082135	4995	4995	4995	4995	0
151	20240924	163200	142082135	4995	4995	4995	4995	0
152	20240924	163100	142082135	4995	4995	4995	4995	509
153	20240924	163000	142082135	4995	4995	4995	4995	0
154	20240924	162900	142082135	4995	4995	4995	4995	0
155	20240924	162800	142082135	4995	4995	4995	4995	0
156	20240924	162700	142082135	4995	4995	4995	4995	0
157	20240924	162600	142082135	4995	4995	4995	4995	0
158	20240924	162500	142082135	4995	4995	4995	4995	0
159	20240924	162400	142082135	4995	4995	4995	4995	0
160	20240924	162300	142082135	4995	4995	4995	4995	0
161	20240924	162200	142082135	4995	4995	4995	4995	0
162	20240924	162100	142082135	4995	4995	4995	4995	0
163	20240924	162000	142082135	4995	4995	4995	4995	0
164	20240924	161900	142082135	4995	4995	4995	4995	0
165	20240924	161800	142082135	4995	4995	4995	4995	0
166	20240924	161700	142082135	4995	4995	4995	4995	0
167	20240924	161600	142082135	4995	4995	4995	4995	0
168	20240924	161500	142082135	4995	4995	4995	4995	0
169	20240924	161400	142082135	4995	4995	4995	4995	0
170	20240924	161300	142082135	4995	4995	4995	4995	0
171	20240924	161200	142082135	4995	4995	4995	4995	0
172	20240924	161100	142082135	4995	4995	4995	4995	0
173	20240924	161000	142082135	4995	4995	4995	4995	0
174	20240924	160900	142082135	4995	4995	4995	4995	0
175	20240924	160800	142082135	4995	4995	4995	4995	0
176	20240924	160700	142082135	4995	4995	4995	4995	0
177	20240924	160600	142082135	4995	4995	4995	4995	0
178	20240924	160500	142082135	4995	4995	4995	4995	0
179	20240924	160400	142082135	4995	4995	4995	4995	0
180	20240924	160300	142082135	4995	4995	4995	4995	0
181	20240924	160200	142082135	4995	4995	4995	4995	0
182	20240924	160100	142082135	4995	4995	4995	4995	509
183	20240924	160000	142082135	4995	4995	4995	4995	0
184	20240924	155900	142082135	4995	4995	4995	4995	0
185	20240924	155800	142082135	4995	4995	4995	4995	0
186	20240924	155700	142082135	4995	4995	4995	4995	0
187	20240924	155600	142082135	4995	4995	4995	4995	0
188	20240924	155500	142082135	4995	4995	4995	4995	0
189	20240924	155400	142082135	4995	4995	4995	4995	0
190	20240924	155300	142082135	4995	4995	4995	4995	0
191	20240924	155200	142082135	4995	4995	4995	4995	0
192	20240924	155100	142082135	4995	4995	4995	4995	0
193	20240924	155000	142082135	4995	4995	4995	4995	0
194	20240924	154900	142082135	4995	4995	4995	4995	0
195	20240924	154800	142082135	4995	4995	4995	4995	0
196	20240924	154700	142082135	4995	4995	4995	4995	0
197	20240924	154600	142082135	4995	4995	4995	4995	0
198	20240924	154500	142082135	4995	4995	4995	4995	0
199	20240924	154400	142082135	4995	4995	4995	4995	0
200	20240924	154300	142082135	4995	4995	4995	4995	0
201	20240924	154200	142082135	4995	4995	4995	4995	0
202	20240924	154100	142082135	4995	4995	4995	4995	0
203	20240924	154000	142082135	4995	4995	4995	4995	0
204	20240924	153900	142082135	4995	4995	4995	4995	0
205	20240924	153800	142082135	4995	4995	4995	4995	0
206	20240924	153700	142082135	4995	4995	4995	4995	0
207	20240924	153600	142082135	4995	4995	4995	4995	0
208	20240924	153500	142082135	4995	4995	4995	4995	0
209	20240924	153400	142082135	4995	4995	4995	4995	0
210	20240924	153300	142082135	4995	4995	4995	4995	0
211	20240924	153200	142082135	4995	4995	4995	4995	0
212	20240924	153100	142082135	4995	4995	4995	4995	509
213	20240924	153000	142082135	4995	4995	4995	4995	509
214	20240924	152900	139539680	4995	4995	4995	4995	0
215	20240924	152800	139539680	4995	4995	4995	4995	0
216	20240924	152700	139539680	4995	4995	4995	4995	0
217	20240924	152600	139539680	4995	4995	4995	4995	0
218	20240924	152500	139539680	4995	4995	4995	4995	0
219	20240924	152400	139539680	4995	4995	4995	4995	0
220	20240924	152300	139539680	4995	4995	4995	4995	0
221	20240924	152200	139539680	4995	4995	4995	4995	0
222	20240924	152100	139539680	4995	4995	4995	4995	0
223	20240924	152000	139539680	4995	4995	4995	4995	0
224	20240924	151900	139539680	4995	4995	4995	4995	0
225	20240924	151800	139539680	4995	4995	4995	4995	0
226	20240924	151700	139539680	4995	4995	4995	4995	0
227	20240924	151600	139539680	4995	4995	4995	4995	101
228	20240924	151500	139035185	4995	4995	4995	4995	0
229	20240924	151400	139035185	4995	4995	4995	4995	60
230	20240924	151300	138735485	4995	4995	4995	4995	0
231	20240924	151200	138735485	4995	4995	4995	4995	134
232	20240924	151100	138066155	4990	4990	4990	4990	0
233	20240924	151000	138066155	4990	4990	4990	4990	20
234	20240924	150900	137966355	4990	4990	4990	4990	0
235	20240924	150800	137966355	4990	4990	4990	4990	0
236	20240924	150700	137966355	4990	4990	4990	4990	0
237	20240924	150600	137966355	4990	4990	4990	4990	12
238	20240924	150500	137906475	4990	4990	4990	4990	19
239	20240924	150400	137811665	4995	4995	4995	4995	0
240	20240924	150300	137811665	4995	4995	4995	4995	0
241	20240924	150200	137811665	4995	4995	4995	4995	0
242	20240924	150100	137811665	4995	4995	4995	4995	0
243	20240924	150000	137811665	4995	4995	4995	4995	0
244	20240924	145900	137811665	4995	4995	4995	4995	495
245	20240924	145800	135339140	4990	4990	4990	4990	5
246	20240924	145700	135314190	4990	4985	4990	4985	81
247	20240924	145600	134910030	4980	4980	4980	4980	0
248	20240924	145500	134910030	4980	4980	4980	4980	100
249	20240924	145400	134412030	4985	4985	4985	4985	0
250	20240924	145300	134412030	4985	4985	4985	4985	0
251	20240924	145200	134412030	4985	4985	4985	4985	0
252	20240924	145100	134412030	4985	4985	4985	4985	0
253	20240924	145000	134412030	4985	4985	4985	4985	14
254	20240924	144900	134342240	4985	4995	4995	4985	73
255	20240924	144800	133978155	4995	4995	4995	4995	0
256	20240924	144700	133978155	4995	4995	4995	4995	0
257	20240924	144600	133978155	4995	4995	4995	4995	14
258	20240924	144500	133908225	4970	4970	4970	4970	40
259	20240924	144400	133709425	4970	4970	4970	4970	23
260	20240924	144300	133595115	4995	4980	4995	4980	1454
261	20240924	144200	126341640	4975	4975	4975	4975	1
262	20240924	144100	126336665	4975	4975	4975	4975	940
263	20240924	144000	121660165	4975	4975	4975	4975	0
264	20240924	143900	121660165	4975	4975	4975	4975	150
265	20240924	143800	120913915	4975	4975	4975	4975	0
266	20240924	143700	120913915	4975	4975	4975	4975	0
267	20240924	143600	120913915	4975	4975	4975	4975	4
268	20240924	143500	120894015	4965	4965	4965	4965	0
269	20240924	143400	120894015	4965	4965	4965	4965	0
270	20240924	143300	120894015	4965	4965	4965	4965	10
271	20240924	143200	120844365	4965	4965	4965	4965	0
272	20240924	143100	120844365	4965	4965	4965	4965	0
273	20240924	143000	120844365	4965	4965	4965	4965	51
274	20240924	142900	120591150	4965	4965	4965	4965	15
275	20240924	142800	120516675	4965	4965	4965	4960	268
276	20240924	142700	119186080	4970	4965	4970	4965	15
277	20240924	142600	119111580	4965	4970	4970	4965	16
278	20240924	142500	119032135	4965	4970	4970	4965	571
279	20240924	142400	116194315	4970	4970	4970	4970	10
280	20240924	142300	116144615	4970	4965	4970	4965	15
281	20240924	142200	116070090	4965	4965	4965	4965	15
282	20240924	142100	115995615	4965	4970	4970	4965	19
283	20240924	142000	115901235	4965	4970	4975	4965	27
284	20240924	141900	115767115	4965	4965	4965	4965	15
285	20240924	141800	115692640	4965	4965	4965	4965	10
286	20240924	141700	115642990	4965	4965	4965	4965	15
287	20240924	141600	115568515	4960	4965	4965	4960	15
288	20240924	141500	115494070	4960	4960	4960	4960	9
289	20240924	141400	115449430	4960	4965	4965	4960	15
290	20240924	141300	115375025	4960	4960	4960	4960	15
291	20240924	141200	115300625	4960	4960	4960	4960	10
292	20240924	141100	115251025	4960	4960	4960	4960	15
293	20240924	141000	115176625	4960	4960	4960	4960	15
294	20240924	140900	115102225	4960	4960	4960	4960	10
295	20240924	140800	115052625	4960	4960	4960	4960	15
296	20240924	140700	114978225	4960	4960	4960	4960	74
297	20240924	140600	114611185	4960	4960	4960	4960	10
298	20240924	140500	114561585	4960	4960	4960	4960	15
299	20240924	140400	114487185	4960	4960	4960	4960	56
300	20240924	140300	114209425	4960	4960	4960	4960	10
301	20240924	140200	114159825	4960	4960	4960	4960	617
302	20240924	140100	111099505	4960	4960	4960	4960	15
303	20240924	140000	111025105	4960	4960	4960	4960	9
304	20240924	135900	110980465	4960	4960	4985	4960	17
305	20240924	135800	110896095	4960	4965	4965	4960	15
306	20240924	135700	110821625	4965	4965	4965	4965	10
307	20240924	135600	110771975	4965	4965	4965	4965	15
308	20240924	135500	110697500	4965	4960	4985	4960	35
309	20240924	135400	110523355	4960	4960	4960	4960	10
310	20240924	135300	110473755	4960	4960	4960	4960	15
311	20240924	135200	110399355	4960	4960	4960	4960	15
312	20240924	135100	110324955	4960	4960	4960	4960	10
313	20240924	135000	110275355	4960	4960	4960	4960	15
314	20240924	134900	110200955	4960	4960	4960	4960	15
315	20240924	134800	110126555	4960	4960	4960	4960	10
316	20240924	134700	110076955	4960	4960	4960	4960	15
317	20240924	134600	110002555	4960	4960	4965	4960	15
318	20240924	134500	109928150	4960	4960	4960	4960	9
319	20240924	134400	109883510	4960	4980	4980	4960	18
320	20240924	134300	109794070	4980	4980	4980	4980	15
321	20240924	134200	109719370	4980	4980	4980	4980	10
322	20240924	134100	109669570	4980	4980	4980	4980	15
323	20240924	134000	109594870	4980	4980	4980	4980	15
324	20240924	133900	109520170	4980	4980	4980	4980	10
325	20240924	133800	109470370	4980	4980	4980	4980	15
326	20240924	133700	109395670	4980	4980	4980	4980	15
327	20240924	133600	109320970	4980	4980	4980	4980	10
328	20240924	133500	109271170	4980	4980	4980	4980	15
329	20240924	133400	109196470	4980	4980	4980	4980	15
330	20240924	133300	109121770	4980	4980	4980	4980	10
331	20240924	133200	109071970	4980	4980	4980	4980	25
332	20240924	133100	108947470	4980	4980	4980	4980	55
333	20240924	133000	108673570	4980	4980	4980	4980	9
334	20240924	132900	108628750	4980	4980	4980	4980	54
335	20240924	132800	108359830	4980	4980	4980	4980	65
336	20240924	132700	108036130	4980	4980	4980	4980	10
337	20240924	132600	107986330	4980	4980	4980	4980	15
338	20240924	132500	107911630	4980	4980	4980	4980	15
339	20240924	132400	107836930	4980	4980	4980	4980	10
340	20240924	132300	107787130	4980	4980	4980	4980	15
341	20240924	132200	107712430	4980	4980	4990	4980	16
342	20240924	132100	107632740	4980	4980	4980	4980	15
343	20240924	132000	107558040	4980	4990	4995	4980	26
344	20240924	131900	107428440	4980	4980	4990	4980	16
345	20240924	131800	107348750	4980	4980	4980	4980	10
346	20240924	131700	107298950	4980	4980	4980	4980	15
347	20240924	131600	107224250	4980	4985	4985	4980	15
348	20240924	131500	107149530	4980	4980	4980	4980	10
349	20240924	131400	107099730	4980	4980	4980	4980	0
350	20240924	131300	107099730	4980	4980	4980	4980	50
351	20240924	131200	106850730	4980	4980	4980	4980	3
352	20240924	131100	106835790	4980	4980	4980	4980	0
353	20240924	131000	106835790	4980	4980	4980	4980	0
354	20240924	130900	106835790	4980	4980	4980	4980	0
355	20240924	130800	106835790	4980	4980	4980	4980	20
356	20240924	130700	106736190	4995	4995	4995	4995	0
357	20240924	130600	106736190	4995	4995	4995	4995	1
358	20240924	130500	106731195	4995	4995	4995	4995	1
359	20240924	130400	106726200	4980	4980	4980	4980	0
360	20240924	130300	106726200	4980	4980	4980	4980	0
361	20240924	130200	106726200	4980	4980	4980	4980	0
362	20240924	130100	106726200	4980	4980	4980	4980	0
363	20240924	130000	106726200	4980	4980	4980	4980	0
364	20240924	125900	106726200	4980	4980	4980	4980	0
365	20240924	125800	106726200	4980	4980	4980	4980	27
366	20240924	125700	106591740	4980	4980	4980	4980	0
367	20240924	125600	106591740	4980	4980	4980	4980	0
368	20240924	125500	106591740	4980	4980	4980	4980	0
369	20240924	125400	106591740	4980	4980	4980	4980	445
370	20240924	125300	104375640	4975	4975	4975	4975	10
371	20240924	125200	104325890	4970	4970	4970	4970	0
372	20240924	125100	104325890	4970	4970	4970	4970	1258
373	20240924	125000	98073630	4965	4960	4965	4960	144
374	20240924	124900	97359085	4965	4965	4965	4965	50
375	20240924	124800	97110835	4960	4960	4960	4960	68
376	20240924	124700	96773555	4955	4955	4955	4955	0
377	20240924	124600	96773555	4955	4955	4955	4955	0
378	20240924	124500	96773555	4955	4955	4955	4955	37
379	20240924	124400	96590220	4960	4960	4960	4960	0
380	20240924	124300	96590220	4960	4960	4960	4960	0
381	20240924	124200	96590220	4960	4960	4960	4960	18
382	20240924	124100	96500940	4960	4960	4960	4960	0
383	20240924	124000	96500940	4960	4960	4960	4960	0
384	20240924	123900	96500940	4960	4960	4960	4960	0
385	20240924	123800	96500940	4960	4960	4960	4960	22
386	20240924	123700	96391820	4960	4970	4970	4960	78
387	20240924	123600	96004905	4960	4960	4960	4960	0
388	20240924	123500	96004905	4960	4960	4960	4960	0
389	20240924	123400	96004905	4960	4960	4960	4960	41
390	20240924	123300	95801545	4960	4960	4960	4960	0
391	20240924	123200	95801545	4960	4960	4960	4960	0
392	20240924	123100	95801545	4960	4960	4960	4960	0
393	20240924	123000	95801545	4960	4960	4960	4960	100
394	20240924	122900	95305545	4970	4970	4970	4970	1
395	20240924	122800	95300575	4960	4970	4970	4960	77
396	20240924	122700	94918155	4970	4970	4970	4970	0
397	20240924	122600	94918155	4970	4970	4970	4970	0
398	20240924	122500	94918155	4970	4970	4970	4970	1
399	20240924	122400	94913185	4970	4970	4970	4970	0
400	20240924	122300	94913185	4970	4970	4970	4970	0
401	20240924	122200	94913185	4970	4970	4970	4970	0
402	20240924	122100	94913185	4970	4970	4970	4970	0
403	20240924	122000	94913185	4970	4970	4970	4970	259
404	20240924	121900	93625955	4950	4950	4950	4950	0
405	20240924	121800	93625955	4950	4950	4950	4950	0
406	20240924	121700	93625955	4950	4950	4950	4950	0
407	20240924	121600	93625955	4950	4950	4950	4950	0
408	20240924	121500	93625955	4950	4950	4950	4950	0
409	20240924	121400	93625955	4950	4950	4950	4950	0
410	20240924	121300	93625955	4950	4950	4950	4950	0
411	20240924	121200	93625955	4950	4950	4950	4950	20
412	20240924	121100	93526955	4970	4970	4970	4970	0
413	20240924	121000	93526955	4970	4970	4970	4970	0
414	20240924	120900	93526955	4970	4970	4970	4970	0
415	20240924	120800	93526955	4970	4970	4970	4970	0
416	20240924	120700	93526955	4970	4970	4970	4970	0
417	20240924	120600	93526955	4970	4970	4970	4970	200
418	20240924	120500	92532955	4945	4945	4945	4945	0
419	20240924	120400	92532955	4945	4945	4945	4945	0
420	20240924	120300	92532955	4945	4945	4945	4945	0
421	20240924	120200	92532955	4945	4945	4945	4945	0
422	20240924	120100	92532955	4945	4945	4945	4945	168
423	20240924	120000	91702195	4945	4945	4945	4945	36
424	20240924	115900	91524175	4950	4950	4950	4950	3
425	20240924	115800	91509325	4950	4955	4955	4950	2005
426	20240924	115700	81580375	4955	4955	4955	4955	0
427	20240924	115600	81580375	4955	4960	4960	4955	500
428	20240924	115500	79100955	4960	4960	4960	4960	1
429	20240924	115400	79095995	4960	4960	4960	4960	100
430	20240924	115300	78599995	4960	4960	4960	4960	0
431	20240924	115200	78599995	4960	4960	4960	4960	0
432	20240924	115100	78599995	4960	4960	4960	4960	0
433	20240924	115000	78599995	4960	4960	4960	4960	0
434	20240924	114900	78599995	4960	4960	4960	4960	0
435	20240924	114800	78599995	4960	4960	4960	4960	0
436	20240924	114700	78599995	4960	4960	4960	4960	0
437	20240924	114600	78599995	4960	4960	4960	4960	0
438	20240924	114500	78599995	4960	4960	4960	4960	0
439	20240924	114400	78599995	4960	4960	4960	4960	10
440	20240924	114300	78550395	4960	4960	4960	4960	0
441	20240924	114200	78550395	4960	4965	4965	4960	184
442	20240924	114100	77637725	4970	4970	4970	4970	25
443	20240924	114000	77513475	4970	4970	4970	4970	0
444	20240924	113900	77513475	4970	4970	4970	4970	0
445	20240924	113800	77513475	4970	4970	4970	4970	0
446	20240924	113700	77513475	4970	4970	4970	4970	0
447	20240924	113600	77513475	4970	4970	4970	4970	0
448	20240924	113500	77513475	4970	4970	4970	4970	0
449	20240924	113400	77513475	4970	4970	4970	4970	0
450	20240924	113300	77513475	4970	4970	4970	4970	0
451	20240924	113200	77513475	4970	4970	4970	4970	262
452	20240924	113100	76211335	4965	4965	4965	4965	29
453	20240924	113000	76067350	4965	4965	4965	4965	0
454	20240924	112900	76067350	4965	4965	4965	4965	0
455	20240924	112800	76067350	4965	4965	4965	4965	0
456	20240924	112700	76067350	4965	4965	4965	4965	402
457	20240924	112600	74071420	4965	4965	4965	4965	0
458	20240924	112500	74071420	4965	4965	4965	4965	0
459	20240924	112400	74071420	4965	4970	4970	4965	49
460	20240924	112300	73828085	4970	4970	4970	4970	0
461	20240924	112200	73828085	4970	4970	4970	4970	0
462	20240924	112100	73828085	4970	4970	4970	4970	0
463	20240924	112000	73828085	4970	4970	4970	4970	0
464	20240924	111900	73828085	4970	4970	4970	4970	0
465	20240924	111800	73828085	4970	4970	4970	4970	0
466	20240924	111700	73828085	4970	4970	4970	4970	0
467	20240924	111600	73828085	4970	4970	4970	4970	1
468	20240924	111500	73823115	4970	4970	4970	4970	258
469	20240924	111400	72540855	4965	4965	4965	4965	0
470	20240924	111300	72540855	4965	4965	4965	4965	0
471	20240924	111200	72540855	4965	4965	4965	4965	40
472	20240924	111100	72342255	4970	4970	4970	4970	0
473	20240924	111000	72342255	4970	4970	4970	4970	0
474	20240924	110900	72342255	4970	4970	4970	4970	0
475	20240924	110800	72342255	4970	4970	4970	4970	0
476	20240924	110700	72342255	4970	4970	4970	4970	20
477	20240924	110600	72242855	4965	4965	4965	4965	38
478	20240924	110500	72054185	4970	4970	4970	4970	383
479	20240924	110400	70150675	4970	4970	4970	4970	0
480	20240924	110300	70150675	4970	4970	4970	4970	0
481	20240924	110200	70150675	4970	4970	4970	4970	0
482	20240924	110100	70150675	4970	4970	4970	4970	0
483	20240924	110000	70150675	4970	4970	4970	4970	0
484	20240924	105900	70150675	4970	4970	4970	4970	0
485	20240924	105800	70150675	4970	4970	4970	4970	0
486	20240924	105700	70150675	4970	4980	4980	4970	53
487	20240924	105600	69886920	4980	4980	4980	4980	0
488	20240924	105500	69886920	4980	4980	4980	4980	1
489	20240924	105400	69881940	4975	4975	4975	4975	20
490	20240924	105300	69782440	4980	4980	4980	4980	0
491	20240924	105200	69782440	4980	4980	4980	4980	1
492	20240924	105100	69777460	4980	4980	4980	4980	0
493	20240924	105000	69777460	4980	4980	4980	4980	3
494	20240924	104900	69762520	4975	4975	4975	4975	0
495	20240924	104800	69762520	4975	4975	4975	4975	38
496	20240924	104700	69573470	4975	4975	4975	4975	0
497	20240924	104600	69573470	4975	4975	4975	4975	0
498	20240924	104500	69573470	4975	4975	4975	4975	0
499	20240924	104400	69573470	4975	4975	4975	4975	0
500	20240924	104300	69573470	4975	4975	4975	4975	0
501	20240924	104200	69573470	4975	4975	4975	4975	22
502	20240924	104100	69464020	4975	4975	4975	4975	0
503	20240924	104000	69464020	4975	4975	4975	4975	0
504	20240924	103900	69464020	4975	4975	4975	4975	0
505	20240924	103800	69464020	4975	4975	4975	4975	0
506	20240924	103700	69464020	4975	4975	4975	4975	0
507	20240924	103600	69464020	4975	4975	4975	4975	0
508	20240924	103500	69464020	4975	4975	4975	4975	223
509	20240924	103400	68354595	4975	4975	4975	4975	0
510	20240924	103300	68354595	4975	4975	4975	4975	0
511	20240924	103200	68354595	4975	4975	4975	4975	598
512	20240924	103100	65379545	4975	4975	4975	4975	4
513	20240924	103000	65359645	4975	4975	4975	4975	291
514	20240924	102900	63911920	4980	4980	4980	4980	20
515	20240924	102800	63812320	4980	4975	4980	4975	202
516	20240924	102700	62806845	4975	4975	4975	4975	0
517	20240924	102600	62806845	4975	4975	4975	4975	0
518	20240924	102500	62806845	4975	4975	4975	4975	0
519	20240924	102400	62806845	4975	4975	4975	4975	0
520	20240924	102300	62806845	4975	4975	4975	4975	0
521	20240924	102200	62806845	4975	4975	4975	4975	0
522	20240924	102100	62806845	4975	4975	4975	4975	0
523	20240924	102000	62806845	4975	4975	4975	4975	0
524	20240924	101900	62806845	4975	4975	4975	4975	0
525	20240924	101800	62806845	4975	4975	4975	4975	0
526	20240924	101700	62806845	4975	4975	4975	4970	999
527	20240924	101600	57837010	4975	4975	4975	4970	309
528	20240924	101500	56300005	4975	4975	4975	4975	0
529	20240924	101400	56300005	4975	4975	4975	4975	0
530	20240924	101300	56300005	4975	4975	4975	4975	0
531	20240924	101200	56300005	4975	4975	4975	4975	0
532	20240924	101100	56300005	4975	4975	4975	4975	0
533	20240924	101000	56300005	4975	4975	4975	4975	0
534	20240924	100900	56300005	4975	4975	4975	4975	0
535	20240924	100800	56300005	4975	4975	4975	4975	0
536	20240924	100700	56300005	4975	4975	4975	4975	0
537	20240924	100600	56300005	4975	4975	4975	4975	0
538	20240924	100500	56300005	4975	4975	4975	4975	0
539	20240924	100400	56300005	4975	4975	4975	4975	0
540	20240924	100300	56300005	4975	4975	4975	4975	1
541	20240924	100200	56295030	4975	4975	4975	4975	0
542	20240924	100100	56295030	4975	4975	4975	4975	10
543	20240924	100000	56245280	4975	4975	4975	4975	0
544	20240924	095900	56245280	4975	4975	4975	4975	0
545	20240924	095800	56245280	4975	4975	4975	4975	1
546	20240924	095700	56240305	4965	4965	4965	4965	0
547	20240924	095600	56240305	4965	4965	4965	4965	0
548	20240924	095500	56240305	4965	4965	4965	4965	42
549	20240924	095400	56031775	4965	4965	4965	4965	0
550	20240924	095300	56031775	4965	4965	4965	4965	0
551	20240924	095200	56031775	4965	4965	4965	4965	0
552	20240924	095100	56031775	4965	4965	4965	4965	0
553	20240924	095000	56031775	4965	4965	4965	4965	0
554	20240924	094900	56031775	4965	4965	4965	4965	0
555	20240924	094800	56031775	4965	4965	4965	4965	0
556	20240924	094700	56031775	4965	4965	4965	4965	0
557	20240924	094600	56031775	4965	4965	4965	4965	0
558	20240924	094500	56031775	4965	4975	4975	4965	213
559	20240924	094400	54974180	4975	4975	4975	4975	0
560	20240924	094300	54974180	4975	4975	4975	4975	0
561	20240924	094200	54974180	4975	4975	4975	4975	0
562	20240924	094100	54974180	4975	4975	4975	4975	0
563	20240924	094000	54974180	4975	4975	4975	4975	10
564	20240924	093900	54924430	4975	4975	4975	4975	0
565	20240924	093800	54924430	4975	4975	4975	4975	0
566	20240924	093700	54924430	4975	4975	4975	4975	0
567	20240924	093600	54924430	4975	4965	4975	4965	45
568	20240924	093500	54700810	4965	4965	4965	4965	143
569	20240924	093400	53990815	4975	4975	4975	4975	0
570	20240924	093300	53990815	4975	4975	4975	4975	2
571	20240924	093200	53980865	4975	4975	4975	4975	2
572	20240924	093100	53970915	4975	4975	4975	4975	110
573	20240924	093000	53423665	4975	4975	4975	4975	25
574	20240924	092900	53299290	4975	4975	4975	4975	0
575	20240924	092800	53299290	4975	4970	4975	4970	536
576	20240924	092700	50635365	4970	4975	4975	4970	127
577	20240924	092600	50003675	4970	4975	4975	4970	270
578	20240924	092500	48660925	4975	4975	4975	4975	315
579	20240924	092400	47093800	4970	4970	4970	4970	368
580	20240924	092300	45264840	4970	4970	4970	4970	60
581	20240924	092200	44966640	4985	4985	4985	4985	0
582	20240924	092100	44966640	4985	4965	4985	4965	510
583	20240924	092000	42430505	4965	4965	4965	4965	55
584	20240924	091900	42157430	4965	4965	4965	4965	97
585	20240924	091800	41675825	4965	4965	4965	4965	50
586	20240924	091700	41427575	4965	4965	4965	4965	0
587	20240924	091600	41427575	4965	4965	4965	4965	10
588	20240924	091500	41377925	4965	4965	4965	4965	285
589	20240924	091400	39962900	4960	4965	4965	4960	434
590	20240924	091300	37808095	4965	4965	4965	4965	206
591	20240924	091200	36785305	4960	4960	4960	4960	0
592	20240924	091100	36785305	4960	4965	4965	4960	500
593	20240924	091000	34303885	4965	4965	4965	4955	134
594	20240924	090900	33638675	4965	4960	4965	4960	144
595	20240924	090800	32924065	4960	4960	4965	4960	142
596	20240924	090700	32219735	4960	4965	4965	4960	27
597	20240924	090600	32085715	4970	4970	4970	4970	1
598	20240924	090500	32080745	4965	4965	4965	4965	303
599	20240924	090400	30576350	4965	4965	4965	4965	1
600	20240924	090300	30571385	4970	4970	4970	4970	105
601	20240924	090200	30049535	4975	4970	4975	4970	359
602	20240924	090100	28264500	4950	4950	4950	4950	0
603	20240924	090000	28264500	4950	4950	4950	4950	5710