KissMeData/052460/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193500	122440220	2350	2350	2350	2350	4140
3	20240924	193400	122440220	2350	2350	2350	2350	0
4	20240924	193300	122440220	2350	2350	2350	2350	0
5	20240924	193200	122440220	2350	2350	2350	2350	0
6	20240924	193100	122440220	2350	2350	2350	2350	0
7	20240924	193000	122440220	2350	2350	2350	2350	0
8	20240924	192900	122440220	2350	2350	2350	2350	0
9	20240924	192800	122440220	2350	2350	2350	2350	0
10	20240924	192700	122440220	2350	2350	2350	2350	0
11	20240924	192600	122440220	2350	2350	2350	2350	0
12	20240924	192500	122440220	2350	2350	2350	2350	0
13	20240924	192400	122440220	2350	2350	2350	2350	0
14	20240924	192300	122440220	2350	2350	2350	2350	0
15	20240924	192200	122440220	2350	2350	2350	2350	0
16	20240924	192100	122440220	2350	2350	2350	2350	0
17	20240924	192000	122440220	2350	2350	2350	2350	0
18	20240924	191900	122440220	2350	2350	2350	2350	0
19	20240924	191800	122440220	2350	2350	2350	2350	0
20	20240924	191700	122440220	2350	2350	2350	2350	0
21	20240924	191600	122440220	2350	2350	2350	2350	0
22	20240924	191500	122440220	2350	2350	2350	2350	0
23	20240924	191400	122440220	2350	2350	2350	2350	0
24	20240924	191300	122440220	2350	2350	2350	2350	0
25	20240924	191200	122440220	2350	2350	2350	2350	0
26	20240924	191100	122440220	2350	2350	2350	2350	0
27	20240924	191000	122440220	2350	2350	2350	2350	0
28	20240924	190900	122440220	2350	2350	2350	2350	0
29	20240924	190800	122440220	2350	2350	2350	2350	0
30	20240924	190700	122440220	2350	2350	2350	2350	0
31	20240924	190600	122440220	2350	2350	2350	2350	0
32	20240924	190500	122440220	2350	2350	2350	2350	4140
33	20240924	190400	122440220	2350	2350	2350	2350	0
34	20240924	190300	122440220	2350	2350	2350	2350	0
35	20240924	190200	122440220	2350	2350	2350	2350	0
36	20240924	190100	122440220	2350	2350	2350	2350	0
37	20240924	190000	122440220	2350	2350	2350	2350	0
38	20240924	185900	122440220	2350	2350	2350	2350	0
39	20240924	185800	122440220	2350	2350	2350	2350	0
40	20240924	185700	122440220	2350	2350	2350	2350	0
41	20240924	185600	122440220	2350	2350	2350	2350	0
42	20240924	185500	122440220	2350	2350	2350	2350	0
43	20240924	185400	122440220	2350	2350	2350	2350	0
44	20240924	185300	122440220	2350	2350	2350	2350	0
45	20240924	185200	122440220	2350	2350	2350	2350	0
46	20240924	185100	122440220	2350	2350	2350	2350	0
47	20240924	185000	122440220	2350	2350	2350	2350	0
48	20240924	184900	122440220	2350	2350	2350	2350	0
49	20240924	184800	122440220	2350	2350	2350	2350	0
50	20240924	184700	122440220	2350	2350	2350	2350	0
51	20240924	184600	122440220	2350	2350	2350	2350	0
52	20240924	184500	122440220	2350	2350	2350	2350	0
53	20240924	184400	122440220	2350	2350	2350	2350	0
54	20240924	184300	122440220	2350	2350	2350	2350	0
55	20240924	184200	122440220	2350	2350	2350	2350	0
56	20240924	184100	122440220	2350	2350	2350	2350	0
57	20240924	184000	122440220	2350	2350	2350	2350	0
58	20240924	183900	122440220	2350	2350	2350	2350	0
59	20240924	183800	122440220	2350	2350	2350	2350	0
60	20240924	183700	122440220	2350	2350	2350	2350	0
61	20240924	183600	122440220	2350	2350	2350	2350	0
62	20240924	183500	122440220	2350	2350	2350	2350	4140
63	20240924	183400	122440220	2350	2350	2350	2350	0
64	20240924	183300	122440220	2350	2350	2350	2350	0
65	20240924	183200	122440220	2350	2350	2350	2350	0
66	20240924	183100	122440220	2350	2350	2350	2350	0
67	20240924	183000	122440220	2350	2350	2350	2350	0
68	20240924	182900	122440220	2350	2350	2350	2350	0
69	20240924	182800	122440220	2350	2350	2350	2350	0
70	20240924	182700	122440220	2350	2350	2350	2350	0
71	20240924	182600	122440220	2350	2350	2350	2350	0
72	20240924	182500	122440220	2350	2350	2350	2350	0
73	20240924	182400	122440220	2350	2350	2350	2350	0
74	20240924	182300	122440220	2350	2350	2350	2350	0
75	20240924	182200	122440220	2350	2350	2350	2350	0
76	20240924	182100	122440220	2350	2350	2350	2350	0
77	20240924	182000	122440220	2350	2350	2350	2350	0
78	20240924	181900	122440220	2350	2350	2350	2350	0
79	20240924	181800	122440220	2350	2350	2350	2350	0
80	20240924	181700	122440220	2350	2350	2350	2350	0
81	20240924	181600	122440220	2350	2350	2350	2350	0
82	20240924	181500	122440220	2350	2350	2350	2350	0
83	20240924	181400	122440220	2350	2350	2350	2350	0
84	20240924	181300	122440220	2350	2350	2350	2350	0
85	20240924	181200	122440220	2350	2350	2350	2350	0
86	20240924	181100	122440220	2350	2350	2350	2350	0
87	20240924	181000	122440220	2350	2350	2350	2350	0
88	20240924	180900	122440220	2350	2350	2350	2350	0
89	20240924	180800	122440220	2350	2350	2350	2350	0
90	20240924	180700	122440220	2350	2350	2350	2350	0
91	20240924	180600	122440220	2350	2350	2350	2350	0
92	20240924	180500	122440220	2350	2350	2350	2350	4140
93	20240924	180400	122440220	2350	2350	2350	2350	0
94	20240924	180300	122440220	2350	2350	2350	2350	0
95	20240924	180200	122440220	2350	2350	2350	2350	0
96	20240924	180100	122440220	2350	2350	2350	2350	0
97	20240924	180000	122440220	2350	2350	2350	2350	0
98	20240924	175900	122440220	2350	2350	2350	2350	0
99	20240924	175800	122440220	2350	2350	2350	2350	0
100	20240924	175700	122440220	2350	2350	2350	2350	0
101	20240924	175600	122440220	2350	2350	2350	2350	0
102	20240924	175500	122440220	2350	2350	2350	2350	0
103	20240924	175400	122440220	2350	2350	2350	2350	0
104	20240924	175300	122440220	2350	2350	2350	2350	0
105	20240924	175200	122440220	2350	2350	2350	2350	0
106	20240924	175100	122440220	2350	2350	2350	2350	0
107	20240924	175000	122440220	2350	2350	2350	2350	0
108	20240924	174900	122440220	2350	2350	2350	2350	0
109	20240924	174800	122440220	2350	2350	2350	2350	0
110	20240924	174700	122440220	2350	2350	2350	2350	0
111	20240924	174600	122440220	2350	2350	2350	2350	0
112	20240924	174500	122440220	2350	2350	2350	2350	0
113	20240924	174400	122440220	2350	2350	2350	2350	0
114	20240924	174300	122440220	2350	2350	2350	2350	0
115	20240924	174200	122440220	2350	2350	2350	2350	0
116	20240924	174100	122440220	2350	2350	2350	2350	0
117	20240924	174000	122440220	2350	2350	2350	2350	0
118	20240924	173900	122440220	2350	2350	2350	2350	0
119	20240924	173800	122440220	2350	2350	2350	2350	0
120	20240924	173700	122440220	2350	2350	2350	2350	0
121	20240924	173600	122440220	2350	2350	2350	2350	0
122	20240924	173500	122440220	2350	2350	2350	2350	4140
123	20240924	173400	122440220	2350	2350	2350	2350	0
124	20240924	173300	122440220	2350	2350	2350	2350	0
125	20240924	173200	122440220	2350	2350	2350	2350	0
126	20240924	173100	122440220	2350	2350	2350	2350	0
127	20240924	173000	122440220	2350	2350	2350	2350	0
128	20240924	172900	122440220	2350	2350	2350	2350	0
129	20240924	172800	122440220	2350	2350	2350	2350	0
130	20240924	172700	122440220	2350	2350	2350	2350	0
131	20240924	172600	122440220	2350	2350	2350	2350	0
132	20240924	172500	122440220	2350	2350	2350	2350	0
133	20240924	172400	122440220	2350	2350	2350	2350	0
134	20240924	172300	122440220	2350	2350	2350	2350	0
135	20240924	172200	122440220	2350	2350	2350	2350	0
136	20240924	172100	122440220	2350	2350	2350	2350	0
137	20240924	172000	122440220	2350	2350	2350	2350	0
138	20240924	171900	122440220	2350	2350	2350	2350	0
139	20240924	171800	122440220	2350	2350	2350	2350	0
140	20240924	171700	122440220	2350	2350	2350	2350	0
141	20240924	171600	122440220	2350	2350	2350	2350	0
142	20240924	171500	122440220	2350	2350	2350	2350	0
143	20240924	171400	122440220	2350	2350	2350	2350	0
144	20240924	171300	122440220	2350	2350	2350	2350	0
145	20240924	171200	122440220	2350	2350	2350	2350	0
146	20240924	171100	122440220	2350	2350	2350	2350	0
147	20240924	171000	122440220	2350	2350	2350	2350	0
148	20240924	170900	122440220	2350	2350	2350	2350	0
149	20240924	170800	122440220	2350	2350	2350	2350	0
150	20240924	170700	122440220	2350	2350	2350	2350	0
151	20240924	170600	122440220	2350	2350	2350	2350	0
152	20240924	170500	122440220	2350	2350	2350	2350	4140
153	20240924	170400	122440220	2350	2350	2350	2350	0
154	20240924	170300	122440220	2350	2350	2350	2350	0
155	20240924	170200	122440220	2350	2350	2350	2350	0
156	20240924	170100	122440220	2350	2350	2350	2350	0
157	20240924	170000	122440220	2350	2350	2350	2350	0
158	20240924	165900	122440220	2350	2350	2350	2350	0
159	20240924	165800	122440220	2350	2350	2350	2350	0
160	20240924	165700	122440220	2350	2350	2350	2350	0
161	20240924	165600	122440220	2350	2350	2350	2350	0
162	20240924	165500	122440220	2350	2350	2350	2350	0
163	20240924	165400	122440220	2350	2350	2350	2350	0
164	20240924	165300	122440220	2350	2350	2350	2350	0
165	20240924	165200	122440220	2350	2350	2350	2350	0
166	20240924	165100	122440220	2350	2350	2350	2350	0
167	20240924	165000	122440220	2350	2350	2350	2350	0
168	20240924	164900	122440220	2350	2350	2350	2350	0
169	20240924	164800	122440220	2350	2350	2350	2350	0
170	20240924	164700	122440220	2350	2350	2350	2350	0
171	20240924	164600	122440220	2350	2350	2350	2350	0
172	20240924	164500	122440220	2350	2350	2350	2350	0
173	20240924	164400	122440220	2350	2350	2350	2350	0
174	20240924	164300	122440220	2350	2350	2350	2350	0
175	20240924	164200	122440220	2350	2350	2350	2350	0
176	20240924	164100	122440220	2350	2350	2350	2350	0
177	20240924	164000	122440220	2350	2350	2350	2350	0
178	20240924	163900	122440220	2350	2350	2350	2350	0
179	20240924	163800	122440220	2350	2350	2350	2350	0
180	20240924	163700	122440220	2350	2350	2350	2350	0
181	20240924	163600	122440220	2350	2350	2350	2350	0
182	20240924	163500	122440220	2350	2350	2350	2350	4140
183	20240924	163400	122440220	2350	2350	2350	2350	0
184	20240924	163300	122440220	2350	2350	2350	2350	0
185	20240924	163200	122440220	2350	2350	2350	2350	0
186	20240924	163100	122440220	2350	2350	2350	2350	0
187	20240924	163000	122440220	2350	2350	2350	2350	0
188	20240924	162900	122440220	2350	2350	2350	2350	0
189	20240924	162800	122440220	2350	2350	2350	2350	0
190	20240924	162700	122440220	2350	2350	2350	2350	0
191	20240924	162600	122440220	2350	2350	2350	2350	0
192	20240924	162500	122440220	2350	2350	2350	2350	0
193	20240924	162400	122440220	2350	2350	2350	2350	0
194	20240924	162300	122440220	2350	2350	2350	2350	0
195	20240924	162200	122440220	2350	2350	2350	2350	0
196	20240924	162100	122440220	2350	2350	2350	2350	0
197	20240924	162000	122440220	2350	2350	2350	2350	0
198	20240924	161900	122440220	2350	2350	2350	2350	0
199	20240924	161800	122440220	2350	2350	2350	2350	0
200	20240924	161700	122440220	2350	2350	2350	2350	0
201	20240924	161600	122440220	2350	2350	2350	2350	0
202	20240924	161500	122440220	2350	2350	2350	2350	0
203	20240924	161400	122440220	2350	2350	2350	2350	0
204	20240924	161300	122440220	2350	2350	2350	2350	0
205	20240924	161200	122440220	2350	2350	2350	2350	0
206	20240924	161100	122440220	2350	2350	2350	2350	0
207	20240924	161000	122440220	2350	2350	2350	2350	0
208	20240924	160900	122440220	2350	2350	2350	2350	0
209	20240924	160800	122440220	2350	2350	2350	2350	0
210	20240924	160700	122440220	2350	2350	2350	2350	0
211	20240924	160600	122440220	2350	2350	2350	2350	0
212	20240924	160500	122440220	2350	2350	2350	2350	4140
213	20240924	160400	122440220	2350	2350	2350	2350	0
214	20240924	160300	122440220	2350	2350	2350	2350	0
215	20240924	160200	122440220	2350	2350	2350	2350	0
216	20240924	160100	122440220	2350	2350	2350	2350	0
217	20240924	160000	122440220	2350	2350	2350	2350	0
218	20240924	155900	122440220	2350	2350	2350	2350	0
219	20240924	155800	122440220	2350	2350	2350	2350	0
220	20240924	155700	122440220	2350	2350	2350	2350	0
221	20240924	155600	122440220	2350	2350	2350	2350	0
222	20240924	155500	122440220	2350	2350	2350	2350	0
223	20240924	155400	122440220	2350	2350	2350	2350	0
224	20240924	155300	122440220	2350	2350	2350	2350	0
225	20240924	155200	122440220	2350	2350	2350	2350	0
226	20240924	155100	122440220	2350	2350	2350	2350	0
227	20240924	155000	122440220	2350	2350	2350	2350	0
228	20240924	154900	122440220	2350	2350	2350	2350	0
229	20240924	154800	122440220	2350	2350	2350	2350	0
230	20240924	154700	122440220	2350	2350	2350	2350	0
231	20240924	154600	122440220	2350	2350	2350	2350	0
232	20240924	154500	122440220	2350	2350	2350	2350	0
233	20240924	154400	122440220	2350	2350	2350	2350	0
234	20240924	154300	122440220	2350	2350	2350	2350	0
235	20240924	154200	122440220	2350	2350	2350	2350	0
236	20240924	154100	122440220	2350	2350	2350	2350	0
237	20240924	154000	122440220	2350	2350	2350	2350	0
238	20240924	153900	122440220	2350	2350	2350	2350	0
239	20240924	153800	122440220	2350	2350	2350	2350	0
240	20240924	153700	122440220	2350	2350	2350	2350	0
241	20240924	153600	122440220	2350	2350	2350	2350	0
242	20240924	153500	122440220	2350	2350	2350	2350	4140
243	20240924	153400	122440220	2350	2350	2350	2350	0
244	20240924	153300	122440220	2350	2350	2350	2350	0
245	20240924	153200	122440220	2350	2350	2350	2350	0
246	20240924	153100	122440220	2350	2350	2350	2350	0
247	20240924	153000	122440220	2350	2350	2350	2350	4140
248	20240924	152900	112711220	2340	2340	2340	2340	0
249	20240924	152800	112711220	2340	2340	2340	2340	0
250	20240924	152700	112711220	2340	2340	2340	2340	0
251	20240924	152600	112711220	2340	2340	2340	2340	0
252	20240924	152500	112711220	2340	2340	2340	2340	0
253	20240924	152400	112711220	2340	2340	2340	2340	0
254	20240924	152300	112711220	2340	2340	2340	2340	0
255	20240924	152200	112711220	2340	2340	2340	2340	0
256	20240924	152100	112711220	2340	2340	2340	2340	0
257	20240924	152000	112711220	2340	2340	2340	2340	0
258	20240924	151900	112711220	2340	2350	2350	2340	3
259	20240924	151800	112704190	2345	2345	2345	2345	928
260	20240924	151700	110528030	2345	2345	2345	2345	25
261	20240924	151600	110469405	2345	2345	2345	2345	247
262	20240924	151500	109890190	2340	2345	2350	2340	148
263	20240924	151400	109543100	2350	2340	2350	2340	486
264	20240924	151300	108401270	2340	2345	2345	2340	58
265	20240924	151200	108265525	2350	2350	2350	2350	1
266	20240924	151100	108263175	2340	2350	2350	2340	117
267	20240924	151000	107989225	2350	2350	2350	2350	0
268	20240924	150900	107989225	2350	2345	2350	2345	51
269	20240924	150800	107869625	2340	2340	2340	2340	110
270	20240924	150700	107612225	2350	2350	2350	2340	61
271	20240924	150600	107468885	2350	2350	2350	2350	0
272	20240924	150500	107468885	2350	2345	2350	2340	175
273	20240924	150400	107058900	2345	2345	2345	2345	308
274	20240924	150300	106336640	2350	2350	2350	2350	30
275	20240924	150200	106266140	2350	2350	2350	2350	10
276	20240924	150100	106242640	2350	2350	2350	2350	0
277	20240924	150000	106242640	2350	2350	2350	2350	0
278	20240924	145900	106242640	2350	2350	2350	2350	0
279	20240924	145800	106242640	2350	2350	2350	2350	0
280	20240924	145700	106242640	2350	2350	2350	2350	0
281	20240924	145600	106242640	2350	2350	2350	2350	0
282	20240924	145500	106242640	2350	2350	2350	2350	0
283	20240924	145400	106242640	2350	2350	2350	2350	817
284	20240924	145300	104322690	2345	2345	2345	2345	50
285	20240924	145200	104205440	2350	2350	2350	2350	1
286	20240924	145100	104203090	2350	2350	2350	2350	0
287	20240924	145000	104203090	2350	2350	2350	2350	0
288	20240924	144900	104203090	2350	2350	2350	2350	3
289	20240924	144800	104196040	2350	2350	2350	2350	0
290	20240924	144700	104196040	2350	2350	2350	2350	0
291	20240924	144600	104196040	2350	2350	2350	2350	0
292	20240924	144500	104196040	2350	2345	2350	2345	58
293	20240924	144400	104060025	2345	2345	2345	2345	187
294	20240924	144300	103621510	2345	2345	2345	2345	20
295	20240924	144200	103574610	2345	2345	2345	2345	674
296	20240924	144100	101994080	2350	2350	2350	2350	0
297	20240924	144000	101994080	2350	2350	2350	2350	0
298	20240924	143900	101994080	2350	2350	2350	2350	0
299	20240924	143800	101994080	2350	2350	2350	2350	0
300	20240924	143700	101994080	2350	2350	2350	2350	0
301	20240924	143600	101994080	2350	2350	2350	2350	0
302	20240924	143500	101994080	2350	2350	2350	2350	0
303	20240924	143400	101994080	2350	2350	2350	2350	0
304	20240924	143300	101994080	2350	2350	2350	2350	0
305	20240924	143200	101994080	2350	2350	2350	2350	0
306	20240924	143100	101994080	2350	2350	2350	2350	0
307	20240924	143000	101994080	2350	2350	2350	2350	0
308	20240924	142900	101994080	2350	2350	2350	2350	0
309	20240924	142800	101994080	2350	2350	2350	2350	1
310	20240924	142700	101991730	2345	2345	2345	2340	280
311	20240924	142600	101335745	2345	2345	2345	2345	0
312	20240924	142500	101335745	2345	2345	2345	2345	1
313	20240924	142400	101333400	2340	2340	2340	2340	457
314	20240924	142300	100264020	2345	2345	2345	2345	10
315	20240924	142200	100240570	2345	2345	2345	2345	0
316	20240924	142100	100240570	2345	2345	2345	2345	10
317	20240924	142000	100217120	2345	2345	2345	2345	0
318	20240924	141900	100217120	2345	2345	2345	2345	10
319	20240924	141800	100193670	2345	2345	2345	2345	0
320	20240924	141700	100193670	2345	2345	2345	2345	10
321	20240924	141600	100170220	2345	2345	2345	2345	1
322	20240924	141500	100167875	2340	2340	2340	2340	37
323	20240924	141400	100081295	2345	2345	2345	2345	0
324	20240924	141300	100081295	2345	2345	2345	2345	0
325	20240924	141200	100081295	2345	2345	2345	2345	0
326	20240924	141100	100081295	2345	2345	2345	2345	0
327	20240924	141000	100081295	2345	2345	2345	2345	200
328	20240924	140900	99612295	2345	2345	2345	2345	0
329	20240924	140800	99612295	2345	2345	2345	2345	30
330	20240924	140700	99541945	2345	2345	2345	2345	150
331	20240924	140600	99190195	2345	2345	2345	2345	0
332	20240924	140500	99190195	2345	2345	2345	2345	0
333	20240924	140400	99190195	2345	2345	2345	2345	0
334	20240924	140300	99190195	2345	2345	2345	2345	885
335	20240924	140200	97114870	2345	2345	2345	2345	10
336	20240924	140100	97091420	2340	2340	2340	2340	0
337	20240924	140000	97091420	2340	2340	2340	2340	0
338	20240924	135900	97091420	2340	2345	2345	2340	115
339	20240924	135800	96822270	2340	2345	2345	2340	44
340	20240924	135700	96719260	2340	2340	2340	2340	213
341	20240924	135600	96220840	2340	2340	2340	2340	0
342	20240924	135500	96220840	2340	2340	2340	2340	21
343	20240924	135400	96171700	2340	2340	2340	2340	0
344	20240924	135300	96171700	2340	2340	2340	2340	495
345	20240924	135200	95013400	2345	2340	2345	2340	37
346	20240924	135100	94926770	2345	2345	2345	2345	0
347	20240924	135000	94926770	2345	2345	2345	2345	1
348	20240924	134900	94924425	2340	2340	2340	2340	27
349	20240924	134800	94861245	2345	2345	2345	2345	0
350	20240924	134700	94861245	2345	2345	2345	2345	0
351	20240924	134600	94861245	2345	2345	2345	2340	65
352	20240924	134500	94708995	2345	2345	2345	2345	20
353	20240924	134400	94662095	2345	2345	2345	2345	80
354	20240924	134300	94474495	2340	2340	2340	2340	20
355	20240924	134200	94427695	2345	2345	2345	2345	0
356	20240924	134100	94427695	2345	2345	2345	2345	10
357	20240924	134000	94404245	2335	2335	2335	2335	30
358	20240924	133900	94334195	2345	2345	2345	2345	0
359	20240924	133800	94334195	2345	2345	2345	2345	1
360	20240924	133700	94331850	2335	2335	2335	2335	24
361	20240924	133600	94275810	2340	2340	2340	2340	62
362	20240924	133500	94130730	2345	2345	2345	2345	0
363	20240924	133400	94130730	2345	2340	2345	2340	28
364	20240924	133300	94065205	2345	2345	2345	2345	1
365	20240924	133200	94062860	2335	2335	2335	2335	0
366	20240924	133100	94062860	2335	2340	2340	2335	155
367	20240924	133000	93700520	2345	2345	2345	2345	1
368	20240924	132900	93698175	2340	2340	2340	2340	0
369	20240924	132800	93698175	2340	2335	2340	2335	95
370	20240924	132700	93476065	2335	2340	2340	2335	1999
371	20240924	132600	88806755	2340	2340	2340	2340	0
372	20240924	132500	88806755	2340	2340	2340	2340	26
373	20240924	132400	88745915	2350	2350	2350	2350	0
374	20240924	132300	88745915	2350	2350	2350	2350	0
375	20240924	132200	88745915	2350	2340	2350	2340	32
376	20240924	132100	88671010	2350	2340	2350	2340	107
377	20240924	132000	88420375	2345	2345	2345	2345	1
378	20240924	131900	88418030	2335	2335	2335	2335	27
379	20240924	131800	88354985	2350	2345	2350	2345	284
380	20240924	131700	87689000	2345	2345	2345	2345	0
381	20240924	131600	87689000	2345	2345	2345	2345	51
382	20240924	131500	87569405	2335	2335	2335	2335	34
383	20240924	131400	87490015	2340	2340	2340	2340	200
384	20240924	131300	87022015	2335	2335	2335	2335	400
385	20240924	131200	86088015	2335	2335	2335	2335	20
386	20240924	131100	86041315	2340	2340	2340	2340	10
387	20240924	131000	86017915	2345	2345	2345	2345	1
388	20240924	130900	86015570	2335	2340	2345	2335	83
389	20240924	130800	85821480	2345	2345	2345	2345	0
390	20240924	130700	85821480	2345	2345	2345	2345	1
391	20240924	130600	85819135	2340	2340	2340	2340	29
392	20240924	130500	85751275	2345	2345	2345	2345	1
393	20240924	130400	85748930	2340	2340	2340	2340	0
394	20240924	130300	85748930	2340	2340	2340	2340	35
395	20240924	130200	85667030	2345	2345	2345	2345	0
396	20240924	130100	85667030	2345	2345	2345	2345	1
397	20240924	130000	85664685	2335	2340	2340	2335	30
398	20240924	125900	85594585	2335	2335	2335	2335	0
399	20240924	125800	85594585	2335	2335	2335	2335	0
400	20240924	125700	85594585	2335	2335	2335	2335	32
401	20240924	125600	85519865	2335	2335	2335	2335	0
402	20240924	125500	85519865	2335	2335	2335	2335	138
403	20240924	125400	85197635	2335	2335	2335	2335	22
404	20240924	125300	85146265	2335	2335	2335	2335	0
405	20240924	125200	85146265	2335	2335	2335	2335	0
406	20240924	125100	85146265	2335	2335	2335	2335	30
407	20240924	125000	85076215	2335	2340	2340	2335	1999
408	20240924	124900	80404300	2340	2340	2340	2340	422
409	20240924	124800	79416820	2340	2340	2340	2340	25
410	20240924	124700	79358320	2340	2340	2340	2340	0
411	20240924	124600	79358320	2340	2340	2340	2340	0
412	20240924	124500	79358320	2340	2340	2340	2340	32
413	20240924	124400	79283440	2345	2345	2345	2345	78
414	20240924	124300	79100530	2345	2345	2345	2345	0
415	20240924	124200	79100530	2345	2345	2345	2345	22
416	20240924	124100	79048940	2350	2345	2350	2345	101
417	20240924	124000	78812090	2350	2345	2350	2345	214
418	20240924	123900	78309195	2350	2340	2350	2340	31
419	20240924	123800	78236645	2340	2340	2340	2340	0
420	20240924	123700	78236645	2340	2340	2340	2340	0
421	20240924	123600	78236645	2340	2340	2340	2340	0
422	20240924	123500	78236645	2340	2340	2340	2340	25
423	20240924	123400	78178145	2340	2340	2340	2340	0
424	20240924	123300	78178145	2340	2340	2340	2340	0
425	20240924	123200	78178145	2340	2340	2340	2340	28
426	20240924	123100	78112625	2350	2350	2350	2350	0
427	20240924	123000	78112625	2350	2350	2350	2350	1
428	20240924	122900	78110275	2340	2350	2350	2340	27
429	20240924	122800	78047085	2340	2340	2340	2340	0
430	20240924	122700	78047085	2340	2340	2340	2340	98
431	20240924	122600	77817765	2350	2340	2350	2340	35
432	20240924	122500	77735855	2350	2350	2350	2350	1
433	20240924	122400	77733505	2340	2340	2340	2340	0
434	20240924	122300	77733505	2340	2340	2340	2340	408
435	20240924	122200	76778785	2350	2350	2350	2350	0
436	20240924	122100	76778785	2350	2350	2350	2350	1
437	20240924	122000	76776435	2340	2340	2340	2340	34
438	20240924	121900	76696875	2350	2350	2350	2350	639
439	20240924	121800	75195225	2350	2350	2350	2350	1
440	20240924	121700	75192875	2340	2340	2340	2340	21
441	20240924	121600	75143735	2350	2340	2350	2340	2
442	20240924	121500	75139045	2350	2350	2350	2350	1
443	20240924	121400	75136695	2340	2340	2340	2340	135
444	20240924	121300	74820795	2350	2350	2350	2350	0
445	20240924	121200	74820795	2350	2350	2350	2350	0
446	20240924	121100	74820795	2350	2340	2350	2340	20
447	20240924	121000	74773985	2350	2350	2350	2350	0
448	20240924	120900	74773985	2350	2350	2350	2350	2
449	20240924	120800	74769285	2340	2340	2340	2340	30
450	20240924	120700	74699085	2350	2350	2350	2350	0
451	20240924	120600	74699085	2350	2350	2350	2350	1
452	20240924	120500	74696735	2340	2340	2340	2340	25
453	20240924	120400	74638235	2350	2350	2350	2350	1
454	20240924	120300	74635885	2340	2340	2340	2340	43
455	20240924	120200	74535265	2340	2340	2340	2340	29
456	20240924	120100	74467405	2350	2350	2350	2350	1
457	20240924	120000	74465055	2340	2340	2340	2340	0
458	20240924	115900	74465055	2340	2340	2340	2340	26
459	20240924	115800	74404215	2350	2340	2350	2340	917
460	20240924	115700	72258425	2340	2340	2340	2340	0
461	20240924	115600	72258425	2340	2340	2340	2340	29
462	20240924	115500	72190565	2350	2350	2350	2350	0
463	20240924	115400	72190565	2350	2345	2350	2345	851
464	20240924	115300	70194965	2345	2345	2345	2345	1
465	20240924	115200	70192620	2340	2340	2340	2340	27
466	20240924	115100	70129440	2345	2345	2345	2345	0
467	20240924	115000	70129440	2345	2345	2345	2340	92
468	20240924	114900	69914150	2340	2340	2340	2340	30
469	20240924	114800	69843950	2345	2345	2345	2340	340
470	20240924	114700	69048095	2340	2340	2340	2340	0
471	20240924	114600	69048095	2340	2340	2340	2340	24
472	20240924	114500	68991935	2350	2350	2350	2350	0
473	20240924	114400	68991935	2350	2345	2350	2345	32
474	20240924	114300	68916800	2340	2345	2345	2340	4874
475	20240924	114200	57511390	2350	2350	2350	2350	0
476	20240924	114100	57511390	2350	2350	2350	2350	0
477	20240924	114000	57511390	2350	2350	2350	2345	27
478	20240924	113900	57448055	2350	2350	2350	2350	0
479	20240924	113800	57448055	2350	2350	2350	2350	1
480	20240924	113700	57445705	2340	2350	2350	2340	39
481	20240924	113600	57354400	2350	2345	2350	2345	159
482	20240924	113500	56981540	2340	2340	2340	2340	0
483	20240924	113400	56981540	2340	2340	2340	2340	22
484	20240924	113300	56930060	2345	2345	2345	2345	0
485	20240924	113200	56930060	2345	2345	2345	2345	5
486	20240924	113100	56918335	2340	2345	2345	2340	2
487	20240924	113000	56913650	2350	2350	2350	2350	0
488	20240924	112900	56913650	2350	2350	2350	2350	1
489	20240924	112800	56911300	2340	2340	2340	2340	19
490	20240924	112700	56866840	2345	2345	2345	2345	0
491	20240924	112600	56866840	2345	2345	2345	2340	21
492	20240924	112500	56817600	2345	2345	2345	2345	10
493	20240924	112400	56794150	2350	2350	2350	2350	10
494	20240924	112300	56770650	2350	2350	2350	2350	2
495	20240924	112200	56765950	2350	2350	2350	2345	38
496	20240924	112100	56676785	2345	2345	2345	2345	0
497	20240924	112000	56676785	2345	2350	2350	2345	12
498	20240924	111900	56648590	2345	2345	2345	2340	563
499	20240924	111800	55328510	2345	2345	2350	2345	303
500	20240924	111700	54617970	2350	2345	2350	2345	401
501	20240924	111600	53677620	2350	2345	2350	2345	24
502	20240924	111500	53621335	2350	2345	2350	2345	2
503	20240924	111400	53616640	2350	2350	2350	2350	0
504	20240924	111300	53616640	2350	2345	2350	2345	73
505	20240924	111200	53445225	2350	2345	2350	2345	1181
506	20240924	111100	50675770	2350	2350	2350	2350	1
507	20240924	111000	50673420	2345	2350	2350	2345	28
508	20240924	110900	50607755	2345	2345	2345	2345	1
509	20240924	110800	50605410	2345	2345	2345	2345	0
510	20240924	110700	50605410	2345	2345	2345	2345	26
511	20240924	110600	50544440	2345	2345	2345	2345	24
512	20240924	110500	50488160	2350	2350	2350	2350	0
513	20240924	110400	50488160	2350	2345	2350	2345	32
514	20240924	110300	50413095	2345	2345	2345	2345	11
515	20240924	110200	50387300	2345	2345	2345	2345	0
516	20240924	110100	50387300	2345	2345	2345	2345	27
517	20240924	110000	50323985	2345	2345	2345	2345	103
518	20240924	105900	50082450	2345	2345	2345	2345	0
519	20240924	105800	50082450	2345	2345	2345	2345	27
520	20240924	105700	50019135	2345	2345	2350	2345	40
521	20240924	105600	49925330	2350	2350	2350	2350	10
522	20240924	105500	49901830	2350	2350	2350	2350	15
523	20240924	105400	49866580	2345	2345	2345	2345	0
524	20240924	105300	49866580	2345	2345	2345	2345	0
525	20240924	105200	49866580	2345	2350	2350	2345	38
526	20240924	105100	49777420	2345	2345	2345	2345	0
527	20240924	105000	49777420	2345	2345	2345	2345	0
528	20240924	104900	49777420	2345	2345	2345	2345	123
529	20240924	104800	49488985	2345	2345	2345	2345	0
530	20240924	104700	49488985	2345	2345	2345	2345	666
531	20240924	104600	47927215	2345	2350	2350	2345	1039
532	20240924	104500	45485570	2350	2350	2350	2350	0
533	20240924	104400	45485570	2350	2350	2350	2350	0
534	20240924	104300	45485570	2350	2350	2350	2350	27
535	20240924	104200	45422120	2350	2350	2350	2350	0
536	20240924	104100	45422120	2350	2350	2350	2350	12
537	20240924	104000	45393920	2350	2350	2350	2350	28
538	20240924	103900	45328120	2350	2350	2350	2350	92
539	20240924	103800	45111920	2350	2350	2350	2350	0
540	20240924	103700	45111920	2350	2350	2350	2350	26
541	20240924	103600	45050820	2350	2350	2350	2350	0
542	20240924	103500	45050820	2350	2350	2350	2350	43
543	20240924	103400	44949770	2350	2350	2350	2350	27
544	20240924	103300	44886320	2360	2360	2360	2360	0
545	20240924	103200	44886320	2360	2360	2360	2360	18
546	20240924	103100	44843840	2350	2350	2350	2350	827
547	20240924	103000	42900390	2360	2355	2360	2355	225
548	20240924	102900	42369410	2350	2350	2355	2350	108
549	20240924	102800	42115560	2355	2350	2355	2350	47
550	20240924	102700	42005010	2350	2350	2350	2350	37
551	20240924	102600	41918060	2355	2355	2355	2355	0
552	20240924	102500	41918060	2355	2350	2355	2350	60
553	20240924	102400	41776890	2350	2350	2350	2350	1
554	20240924	102300	41774540	2355	2355	2355	2355	0
555	20240924	102200	41774540	2355	2355	2355	2355	821
556	20240924	102100	39841085	2360	2360	2360	2360	0
557	20240924	102000	39841085	2360	2355	2360	2355	39
558	20240924	101900	39749190	2350	2350	2355	2350	333
559	20240924	101800	38966615	2350	2350	2350	2350	102
560	20240924	101700	38726915	2355	2355	2355	2355	0
561	20240924	101600	38726915	2355	2350	2355	2350	36
562	20240924	101500	38642265	2350	2355	2355	2350	2130
563	20240924	101400	33627340	2355	2355	2355	2355	0
564	20240924	101300	33627340	2355	2355	2355	2355	87
565	20240924	101200	33422455	2355	2355	2355	2355	1
566	20240924	101100	33420100	2355	2355	2355	2355	0
567	20240924	101000	33420100	2355	2360	2360	2355	2563
568	20240924	100900	27375475	2365	2365	2365	2365	10
569	20240924	100800	27351825	2360	2360	2360	2360	34
570	20240924	100700	27271585	2360	2360	2360	2360	342
571	20240924	100600	26464465	2365	2365	2365	2365	0
572	20240924	100500	26464465	2365	2365	2365	2365	12
573	20240924	100400	26436085	2360	2360	2360	2360	0
574	20240924	100300	26436085	2360	2360	2360	2360	26
575	20240924	100200	26374725	2365	2365	2365	2365	19
576	20240924	100100	26329790	2360	2360	2360	2360	1
577	20240924	100000	26327430	2360	2360	2360	2360	27
578	20240924	095900	26263710	2365	2365	2365	2365	0
579	20240924	095800	26263710	2365	2365	2365	2365	34
580	20240924	095700	26183300	2360	2365	2365	2360	197
581	20240924	095600	25717530	2360	2360	2360	2360	0
582	20240924	095500	25717530	2360	2365	2365	2360	6
583	20240924	095400	25703345	2360	2360	2360	2360	27
584	20240924	095300	25639625	2360	2360	2360	2360	0
585	20240924	095200	25639625	2360	2360	2360	2360	0
586	20240924	095100	25639625	2360	2360	2360	2360	26
587	20240924	095000	25578265	2360	2365	2365	2360	189
588	20240924	094900	25132135	2365	2365	2365	2365	244
589	20240924	094800	24555075	2365	2365	2365	2365	27
590	20240924	094700	24491220	2370	2370	2370	2370	0
591	20240924	094600	24491220	2370	2370	2370	2370	20
592	20240924	094500	24443820	2365	2365	2365	2365	27
593	20240924	094400	24379965	2370	2365	2370	2365	426
594	20240924	094300	23370350	2365	2365	2365	2365	126
595	20240924	094200	23072360	2360	2360	2360	2360	26
596	20240924	094100	23011000	2370	2370	2370	2370	50
597	20240924	094000	22892500	2360	2365	2365	2360	282
598	20240924	093900	22226420	2365	2360	2365	2360	30
599	20240924	093800	22155610	2365	2365	2365	2365	20
600	20240924	093700	22108310	2365	2365	2365	2365	885
601	20240924	093600	20015285	2370	2365	2370	2365	37
602	20240924	093500	19927730	2370	2370	2370	2370	10
603	20240924	093400	19904030	2370	2370	2370	2370	0
604	20240924	093300	19904030	2370	2365	2370	2365	38
605	20240924	093200	19814110	2370	2370	2370	2370	0
606	20240924	093100	19814110	2370	2370	2370	2370	1
607	20240924	093000	19811740	2360	2360	2365	2360	648
608	20240924	092900	18279850	2360	2365	2365	2360	170
609	20240924	092800	17878550	2365	2365	2365	2365	10
610	20240924	092700	17854900	2365	2360	2365	2360	38
611	20240924	092600	17765170	2365	2365	2365	2365	5
612	20240924	092500	17753345	2365	2360	2365	2360	27
613	20240924	092400	17689600	2360	2365	2365	2360	58
614	20240924	092300	17552695	2370	2370	2370	2370	0
615	20240924	092200	17552695	2370	2370	2370	2370	1
616	20240924	092100	17550325	2370	2360	2370	2360	37
617	20240924	092000	17462905	2375	2375	2375	2375	10
618	20240924	091900	17439155	2380	2380	2380	2380	0
619	20240924	091800	17439155	2380	2360	2380	2355	230
620	20240924	091700	16896005	2360	2360	2360	2360	10
621	20240924	091600	16872405	2360	2355	2360	2355	212
622	20240924	091500	16372090	2350	2350	2350	2350	27
623	20240924	091400	16308640	2350	2360	2360	2350	1110
624	20240924	091300	13695985	2360	2365	2365	2360	624
625	20240924	091200	12223295	2360	2365	2365	2360	786
626	20240924	091100	10364540	2365	2365	2365	2365	385
627	20240924	091000	9454015	2360	2360	2360	2360	1
628	20240924	090900	9451655	2380	2370	2380	2365	63
629	20240924	090800	9302435	2370	2370	2370	2370	1
630	20240924	090700	9300065	2365	2375	2375	2365	780
631	20240924	090600	7448865	2360	2365	2365	2360	111
632	20240924	090500	7186485	2365	2365	2365	2365	300
633	20240924	090400	6476985	2375	2375	2375	2375	0
634	20240924	090300	6476985	2375	2375	2375	2365	1039
635	20240924	090200	4009630	2375	2375	2375	2375	2
636	20240924	090100	4004880	2365	2365	2365	2365	136
637	20240924	090000	3683240	2370	2360	2370	2360	809