KissMeData/396300/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	213100	100555990	2830	2830	2830	2830	484
3	20240924	213000	100555990	2830	2830	2830	2830	0
4	20240924	212900	100555990	2830	2830	2830	2830	0
5	20240924	212800	100555990	2830	2830	2830	2830	0
6	20240924	212700	100555990	2830	2830	2830	2830	0
7	20240924	212600	100555990	2830	2830	2830	2830	0
8	20240924	212500	100555990	2830	2830	2830	2830	0
9	20240924	212400	100555990	2830	2830	2830	2830	0
10	20240924	212300	100555990	2830	2830	2830	2830	0
11	20240924	212200	100555990	2830	2830	2830	2830	0
12	20240924	212100	100555990	2830	2830	2830	2830	0
13	20240924	212000	100555990	2830	2830	2830	2830	0
14	20240924	211900	100555990	2830	2830	2830	2830	0
15	20240924	211800	100555990	2830	2830	2830	2830	0
16	20240924	211700	100555990	2830	2830	2830	2830	0
17	20240924	211600	100555990	2830	2830	2830	2830	0
18	20240924	211500	100555990	2830	2830	2830	2830	0
19	20240924	211400	100555990	2830	2830	2830	2830	0
20	20240924	211300	100555990	2830	2830	2830	2830	0
21	20240924	211200	100555990	2830	2830	2830	2830	0
22	20240924	211100	100555990	2830	2830	2830	2830	0
23	20240924	211000	100555990	2830	2830	2830	2830	0
24	20240924	210900	100555990	2830	2830	2830	2830	0
25	20240924	210800	100555990	2830	2830	2830	2830	0
26	20240924	210700	100555990	2830	2830	2830	2830	0
27	20240924	210600	100555990	2830	2830	2830	2830	0
28	20240924	210500	100555990	2830	2830	2830	2830	0
29	20240924	210400	100555990	2830	2830	2830	2830	0
30	20240924	210300	100555990	2830	2830	2830	2830	0
31	20240924	210200	100555990	2830	2830	2830	2830	0
32	20240924	210100	100555990	2830	2830	2830	2830	484
33	20240924	210000	100555990	2830	2830	2830	2830	0
34	20240924	205900	100555990	2830	2830	2830	2830	0
35	20240924	205800	100555990	2830	2830	2830	2830	0
36	20240924	205700	100555990	2830	2830	2830	2830	0
37	20240924	205600	100555990	2830	2830	2830	2830	0
38	20240924	205500	100555990	2830	2830	2830	2830	0
39	20240924	205400	100555990	2830	2830	2830	2830	0
40	20240924	205300	100555990	2830	2830	2830	2830	0
41	20240924	205200	100555990	2830	2830	2830	2830	0
42	20240924	205100	100555990	2830	2830	2830	2830	0
43	20240924	205000	100555990	2830	2830	2830	2830	0
44	20240924	204900	100555990	2830	2830	2830	2830	0
45	20240924	204800	100555990	2830	2830	2830	2830	0
46	20240924	204700	100555990	2830	2830	2830	2830	0
47	20240924	204600	100555990	2830	2830	2830	2830	0
48	20240924	204500	100555990	2830	2830	2830	2830	0
49	20240924	204400	100555990	2830	2830	2830	2830	0
50	20240924	204300	100555990	2830	2830	2830	2830	0
51	20240924	204200	100555990	2830	2830	2830	2830	0
52	20240924	204100	100555990	2830	2830	2830	2830	0
53	20240924	204000	100555990	2830	2830	2830	2830	0
54	20240924	203900	100555990	2830	2830	2830	2830	0
55	20240924	203800	100555990	2830	2830	2830	2830	0
56	20240924	203700	100555990	2830	2830	2830	2830	0
57	20240924	203600	100555990	2830	2830	2830	2830	0
58	20240924	203500	100555990	2830	2830	2830	2830	0
59	20240924	203400	100555990	2830	2830	2830	2830	0
60	20240924	203300	100555990	2830	2830	2830	2830	0
61	20240924	203200	100555990	2830	2830	2830	2830	0
62	20240924	203100	100555990	2830	2830	2830	2830	484
63	20240924	203000	100555990	2830	2830	2830	2830	0
64	20240924	202900	100555990	2830	2830	2830	2830	0
65	20240924	202800	100555990	2830	2830	2830	2830	0
66	20240924	202700	100555990	2830	2830	2830	2830	0
67	20240924	202600	100555990	2830	2830	2830	2830	0
68	20240924	202500	100555990	2830	2830	2830	2830	0
69	20240924	202400	100555990	2830	2830	2830	2830	0
70	20240924	202300	100555990	2830	2830	2830	2830	0
71	20240924	202200	100555990	2830	2830	2830	2830	0
72	20240924	202100	100555990	2830	2830	2830	2830	0
73	20240924	202000	100555990	2830	2830	2830	2830	0
74	20240924	201900	100555990	2830	2830	2830	2830	0
75	20240924	201800	100555990	2830	2830	2830	2830	0
76	20240924	201700	100555990	2830	2830	2830	2830	0
77	20240924	201600	100555990	2830	2830	2830	2830	0
78	20240924	201500	100555990	2830	2830	2830	2830	0
79	20240924	201400	100555990	2830	2830	2830	2830	0
80	20240924	201300	100555990	2830	2830	2830	2830	0
81	20240924	201200	100555990	2830	2830	2830	2830	0
82	20240924	201100	100555990	2830	2830	2830	2830	0
83	20240924	201000	100555990	2830	2830	2830	2830	0
84	20240924	200900	100555990	2830	2830	2830	2830	0
85	20240924	200800	100555990	2830	2830	2830	2830	0
86	20240924	200700	100555990	2830	2830	2830	2830	0
87	20240924	200600	100555990	2830	2830	2830	2830	0
88	20240924	200500	100555990	2830	2830	2830	2830	0
89	20240924	200400	100555990	2830	2830	2830	2830	0
90	20240924	200300	100555990	2830	2830	2830	2830	0
91	20240924	200200	100555990	2830	2830	2830	2830	0
92	20240924	200100	100555990	2830	2830	2830	2830	484
93	20240924	200000	100555990	2830	2830	2830	2830	0
94	20240924	195900	100555990	2830	2830	2830	2830	0
95	20240924	195800	100555990	2830	2830	2830	2830	0
96	20240924	195700	100555990	2830	2830	2830	2830	0
97	20240924	195600	100555990	2830	2830	2830	2830	0
98	20240924	195500	100555990	2830	2830	2830	2830	0
99	20240924	195400	100555990	2830	2830	2830	2830	0
100	20240924	195300	100555990	2830	2830	2830	2830	0
101	20240924	195200	100555990	2830	2830	2830	2830	0
102	20240924	195100	100555990	2830	2830	2830	2830	0
103	20240924	195000	100555990	2830	2830	2830	2830	0
104	20240924	194900	100555990	2830	2830	2830	2830	0
105	20240924	194800	100555990	2830	2830	2830	2830	0
106	20240924	194700	100555990	2830	2830	2830	2830	0
107	20240924	194600	100555990	2830	2830	2830	2830	0
108	20240924	194500	100555990	2830	2830	2830	2830	0
109	20240924	194400	100555990	2830	2830	2830	2830	0
110	20240924	194300	100555990	2830	2830	2830	2830	0
111	20240924	194200	100555990	2830	2830	2830	2830	0
112	20240924	194100	100555990	2830	2830	2830	2830	0
113	20240924	194000	100555990	2830	2830	2830	2830	0
114	20240924	193900	100555990	2830	2830	2830	2830	0
115	20240924	193800	100555990	2830	2830	2830	2830	0
116	20240924	193700	100555990	2830	2830	2830	2830	0
117	20240924	193600	100555990	2830	2830	2830	2830	0
118	20240924	193500	100555990	2830	2830	2830	2830	0
119	20240924	193400	100555990	2830	2830	2830	2830	0
120	20240924	193300	100555990	2830	2830	2830	2830	0
121	20240924	193200	100555990	2830	2830	2830	2830	0
122	20240924	193100	100555990	2830	2830	2830	2830	484
123	20240924	193000	100555990	2830	2830	2830	2830	0
124	20240924	192900	100555990	2830	2830	2830	2830	0
125	20240924	192800	100555990	2830	2830	2830	2830	0
126	20240924	192700	100555990	2830	2830	2830	2830	0
127	20240924	192600	100555990	2830	2830	2830	2830	0
128	20240924	192500	100555990	2830	2830	2830	2830	0
129	20240924	192400	100555990	2830	2830	2830	2830	0
130	20240924	192300	100555990	2830	2830	2830	2830	0
131	20240924	192200	100555990	2830	2830	2830	2830	0
132	20240924	192100	100555990	2830	2830	2830	2830	0
133	20240924	192000	100555990	2830	2830	2830	2830	0
134	20240924	191900	100555990	2830	2830	2830	2830	0
135	20240924	191800	100555990	2830	2830	2830	2830	0
136	20240924	191700	100555990	2830	2830	2830	2830	0
137	20240924	191600	100555990	2830	2830	2830	2830	0
138	20240924	191500	100555990	2830	2830	2830	2830	0
139	20240924	191400	100555990	2830	2830	2830	2830	0
140	20240924	191300	100555990	2830	2830	2830	2830	0
141	20240924	191200	100555990	2830	2830	2830	2830	0
142	20240924	191100	100555990	2830	2830	2830	2830	0
143	20240924	191000	100555990	2830	2830	2830	2830	0
144	20240924	190900	100555990	2830	2830	2830	2830	0
145	20240924	190800	100555990	2830	2830	2830	2830	0
146	20240924	190700	100555990	2830	2830	2830	2830	0
147	20240924	190600	100555990	2830	2830	2830	2830	0
148	20240924	190500	100555990	2830	2830	2830	2830	0
149	20240924	190400	100555990	2830	2830	2830	2830	0
150	20240924	190300	100555990	2830	2830	2830	2830	0
151	20240924	190200	100555990	2830	2830	2830	2830	0
152	20240924	190100	100555990	2830	2830	2830	2830	484
153	20240924	190000	100555990	2830	2830	2830	2830	0
154	20240924	185900	100555990	2830	2830	2830	2830	0
155	20240924	185800	100555990	2830	2830	2830	2830	0
156	20240924	185700	100555990	2830	2830	2830	2830	0
157	20240924	185600	100555990	2830	2830	2830	2830	0
158	20240924	185500	100555990	2830	2830	2830	2830	0
159	20240924	185400	100555990	2830	2830	2830	2830	0
160	20240924	185300	100555990	2830	2830	2830	2830	0
161	20240924	185200	100555990	2830	2830	2830	2830	0
162	20240924	185100	100555990	2830	2830	2830	2830	0
163	20240924	185000	100555990	2830	2830	2830	2830	0
164	20240924	184900	100555990	2830	2830	2830	2830	0
165	20240924	184800	100555990	2830	2830	2830	2830	0
166	20240924	184700	100555990	2830	2830	2830	2830	0
167	20240924	184600	100555990	2830	2830	2830	2830	0
168	20240924	184500	100555990	2830	2830	2830	2830	0
169	20240924	184400	100555990	2830	2830	2830	2830	0
170	20240924	184300	100555990	2830	2830	2830	2830	0
171	20240924	184200	100555990	2830	2830	2830	2830	0
172	20240924	184100	100555990	2830	2830	2830	2830	0
173	20240924	184000	100555990	2830	2830	2830	2830	0
174	20240924	183900	100555990	2830	2830	2830	2830	0
175	20240924	183800	100555990	2830	2830	2830	2830	0
176	20240924	183700	100555990	2830	2830	2830	2830	0
177	20240924	183600	100555990	2830	2830	2830	2830	0
178	20240924	183500	100555990	2830	2830	2830	2830	0
179	20240924	183400	100555990	2830	2830	2830	2830	0
180	20240924	183300	100555990	2830	2830	2830	2830	0
181	20240924	183200	100555990	2830	2830	2830	2830	0
182	20240924	183100	100555990	2830	2830	2830	2830	484
183	20240924	183000	100555990	2830	2830	2830	2830	0
184	20240924	182900	100555990	2830	2830	2830	2830	0
185	20240924	182800	100555990	2830	2830	2830	2830	0
186	20240924	182700	100555990	2830	2830	2830	2830	0
187	20240924	182600	100555990	2830	2830	2830	2830	0
188	20240924	182500	100555990	2830	2830	2830	2830	0
189	20240924	182400	100555990	2830	2830	2830	2830	0
190	20240924	182300	100555990	2830	2830	2830	2830	0
191	20240924	182200	100555990	2830	2830	2830	2830	0
192	20240924	182100	100555990	2830	2830	2830	2830	0
193	20240924	182000	100555990	2830	2830	2830	2830	0
194	20240924	181900	100555990	2830	2830	2830	2830	0
195	20240924	181800	100555990	2830	2830	2830	2830	0
196	20240924	181700	100555990	2830	2830	2830	2830	0
197	20240924	181600	100555990	2830	2830	2830	2830	0
198	20240924	181500	100555990	2830	2830	2830	2830	0
199	20240924	181400	100555990	2830	2830	2830	2830	0
200	20240924	181300	100555990	2830	2830	2830	2830	0
201	20240924	181200	100555990	2830	2830	2830	2830	0
202	20240924	181100	100555990	2830	2830	2830	2830	0
203	20240924	181000	100555990	2830	2830	2830	2830	0
204	20240924	180900	100555990	2830	2830	2830	2830	0
205	20240924	180800	100555990	2830	2830	2830	2830	0
206	20240924	180700	100555990	2830	2830	2830	2830	0
207	20240924	180600	100555990	2830	2830	2830	2830	0
208	20240924	180500	100555990	2830	2830	2830	2830	0
209	20240924	180400	100555990	2830	2830	2830	2830	0
210	20240924	180300	100555990	2830	2830	2830	2830	0
211	20240924	180200	100555990	2830	2830	2830	2830	0
212	20240924	180100	100555990	2830	2830	2830	2830	484
213	20240924	180000	100555990	2830	2830	2830	2830	0
214	20240924	175900	100555990	2830	2830	2830	2830	0
215	20240924	175800	100555990	2830	2830	2830	2830	0
216	20240924	175700	100555990	2830	2830	2830	2830	0
217	20240924	175600	100555990	2830	2830	2830	2830	0
218	20240924	175500	100555990	2830	2830	2830	2830	0
219	20240924	175400	100555990	2830	2830	2830	2830	0
220	20240924	175300	100555990	2830	2830	2830	2830	0
221	20240924	175200	100555990	2830	2830	2830	2830	0
222	20240924	175100	100555990	2830	2830	2830	2830	0
223	20240924	175000	100555990	2830	2830	2830	2830	0
224	20240924	174900	100555990	2830	2830	2830	2830	0
225	20240924	174800	100555990	2830	2830	2830	2830	0
226	20240924	174700	100555990	2830	2830	2830	2830	0
227	20240924	174600	100555990	2830	2830	2830	2830	0
228	20240924	174500	100555990	2830	2830	2830	2830	0
229	20240924	174400	100555990	2830	2830	2830	2830	0
230	20240924	174300	100555990	2830	2830	2830	2830	0
231	20240924	174200	100555990	2830	2830	2830	2830	0
232	20240924	174100	100555990	2830	2830	2830	2830	0
233	20240924	174000	100555990	2830	2830	2830	2830	0
234	20240924	173900	100555990	2830	2830	2830	2830	0
235	20240924	173800	100555990	2830	2830	2830	2830	0
236	20240924	173700	100555990	2830	2830	2830	2830	0
237	20240924	173600	100555990	2830	2830	2830	2830	0
238	20240924	173500	100555990	2830	2830	2830	2830	0
239	20240924	173400	100555990	2830	2830	2830	2830	0
240	20240924	173300	100555990	2830	2830	2830	2830	0
241	20240924	173200	100555990	2830	2830	2830	2830	0
242	20240924	173100	100555990	2830	2830	2830	2830	484
243	20240924	173000	100555990	2830	2830	2830	2830	0
244	20240924	172900	100555990	2830	2830	2830	2830	0
245	20240924	172800	100555990	2830	2830	2830	2830	0
246	20240924	172700	100555990	2830	2830	2830	2830	0
247	20240924	172600	100555990	2830	2830	2830	2830	0
248	20240924	172500	100555990	2830	2830	2830	2830	0
249	20240924	172400	100555990	2830	2830	2830	2830	0
250	20240924	172300	100555990	2830	2830	2830	2830	0
251	20240924	172200	100555990	2830	2830	2830	2830	0
252	20240924	172100	100555990	2830	2830	2830	2830	0
253	20240924	172000	100555990	2830	2830	2830	2830	0
254	20240924	171900	100555990	2830	2830	2830	2830	0
255	20240924	171800	100555990	2830	2830	2830	2830	0
256	20240924	171700	100555990	2830	2830	2830	2830	0
257	20240924	171600	100555990	2830	2830	2830	2830	0
258	20240924	171500	100555990	2830	2830	2830	2830	0
259	20240924	171400	100555990	2830	2830	2830	2830	0
260	20240924	171300	100555990	2830	2830	2830	2830	0
261	20240924	171200	100555990	2830	2830	2830	2830	0
262	20240924	171100	100555990	2830	2830	2830	2830	0
263	20240924	171000	100555990	2830	2830	2830	2830	0
264	20240924	170900	100555990	2830	2830	2830	2830	0
265	20240924	170800	100555990	2830	2830	2830	2830	0
266	20240924	170700	100555990	2830	2830	2830	2830	0
267	20240924	170600	100555990	2830	2830	2830	2830	0
268	20240924	170500	100555990	2830	2830	2830	2830	0
269	20240924	170400	100555990	2830	2830	2830	2830	0
270	20240924	170300	100555990	2830	2830	2830	2830	0
271	20240924	170200	100555990	2830	2830	2830	2830	0
272	20240924	170100	100555990	2830	2830	2830	2830	484
273	20240924	170000	100555990	2830	2830	2830	2830	0
274	20240924	165900	100555990	2830	2830	2830	2830	0
275	20240924	165800	100555990	2830	2830	2830	2830	0
276	20240924	165700	100555990	2830	2830	2830	2830	0
277	20240924	165600	100555990	2830	2830	2830	2830	0
278	20240924	165500	100555990	2830	2830	2830	2830	0
279	20240924	165400	100555990	2830	2830	2830	2830	0
280	20240924	165300	100555990	2830	2830	2830	2830	0
281	20240924	165200	100555990	2830	2830	2830	2830	0
282	20240924	165100	100555990	2830	2830	2830	2830	0
283	20240924	165000	100555990	2830	2830	2830	2830	0
284	20240924	164900	100555990	2830	2830	2830	2830	0
285	20240924	164800	100555990	2830	2830	2830	2830	0
286	20240924	164700	100555990	2830	2830	2830	2830	0
287	20240924	164600	100555990	2830	2830	2830	2830	0
288	20240924	164500	100555990	2830	2830	2830	2830	0
289	20240924	164400	100555990	2830	2830	2830	2830	0
290	20240924	164300	100555990	2830	2830	2830	2830	0
291	20240924	164200	100555990	2830	2830	2830	2830	0
292	20240924	164100	100555990	2830	2830	2830	2830	0
293	20240924	164000	100555990	2830	2830	2830	2830	0
294	20240924	163900	100555990	2830	2830	2830	2830	0
295	20240924	163800	100555990	2830	2830	2830	2830	0
296	20240924	163700	100555990	2830	2830	2830	2830	0
297	20240924	163600	100555990	2830	2830	2830	2830	0
298	20240924	163500	100555990	2830	2830	2830	2830	0
299	20240924	163400	100555990	2830	2830	2830	2830	0
300	20240924	163300	100555990	2830	2830	2830	2830	0
301	20240924	163200	100555990	2830	2830	2830	2830	0
302	20240924	163100	100555990	2830	2830	2830	2830	484
303	20240924	163000	100555990	2830	2830	2830	2830	0
304	20240924	162900	100555990	2830	2830	2830	2830	0
305	20240924	162800	100555990	2830	2830	2830	2830	0
306	20240924	162700	100555990	2830	2830	2830	2830	0
307	20240924	162600	100555990	2830	2830	2830	2830	0
308	20240924	162500	100555990	2830	2830	2830	2830	0
309	20240924	162400	100555990	2830	2830	2830	2830	0
310	20240924	162300	100555990	2830	2830	2830	2830	0
311	20240924	162200	100555990	2830	2830	2830	2830	0
312	20240924	162100	100555990	2830	2830	2830	2830	0
313	20240924	162000	100555990	2830	2830	2830	2830	0
314	20240924	161900	100555990	2830	2830	2830	2830	0
315	20240924	161800	100555990	2830	2830	2830	2830	0
316	20240924	161700	100555990	2830	2830	2830	2830	0
317	20240924	161600	100555990	2830	2830	2830	2830	0
318	20240924	161500	100555990	2830	2830	2830	2830	0
319	20240924	161400	100555990	2830	2830	2830	2830	0
320	20240924	161300	100555990	2830	2830	2830	2830	0
321	20240924	161200	100555990	2830	2830	2830	2830	0
322	20240924	161100	100555990	2830	2830	2830	2830	0
323	20240924	161000	100555990	2830	2830	2830	2830	0
324	20240924	160900	100555990	2830	2830	2830	2830	0
325	20240924	160800	100555990	2830	2830	2830	2830	0
326	20240924	160700	100555990	2830	2830	2830	2830	0
327	20240924	160600	100555990	2830	2830	2830	2830	0
328	20240924	160500	100555990	2830	2830	2830	2830	0
329	20240924	160400	100555990	2830	2830	2830	2830	0
330	20240924	160300	100555990	2830	2830	2830	2830	0
331	20240924	160200	100555990	2830	2830	2830	2830	0
332	20240924	160100	100555990	2830	2830	2830	2830	484
333	20240924	160000	100555990	2830	2830	2830	2830	0
334	20240924	155900	100555990	2830	2830	2830	2830	0
335	20240924	155800	100555990	2830	2830	2830	2830	0
336	20240924	155700	100555990	2830	2830	2830	2830	0
337	20240924	155600	100555990	2830	2830	2830	2830	0
338	20240924	155500	100555990	2830	2830	2830	2830	0
339	20240924	155400	100555990	2830	2830	2830	2830	0
340	20240924	155300	100555990	2830	2830	2830	2830	0
341	20240924	155200	100555990	2830	2830	2830	2830	0
342	20240924	155100	100555990	2830	2830	2830	2830	0
343	20240924	155000	100555990	2830	2830	2830	2830	0
344	20240924	154900	100555990	2830	2830	2830	2830	0
345	20240924	154800	100555990	2830	2830	2830	2830	0
346	20240924	154700	100555990	2830	2830	2830	2830	0
347	20240924	154600	100555990	2830	2830	2830	2830	0
348	20240924	154500	100555990	2830	2830	2830	2830	0
349	20240924	154400	100555990	2830	2830	2830	2830	0
350	20240924	154300	100555990	2830	2830	2830	2830	0
351	20240924	154200	100555990	2830	2830	2830	2830	0
352	20240924	154100	100555990	2830	2830	2830	2830	0
353	20240924	154000	100555990	2830	2830	2830	2830	0
354	20240924	153900	100555990	2830	2830	2830	2830	0
355	20240924	153800	100555990	2830	2830	2830	2830	0
356	20240924	153700	100555990	2830	2830	2830	2830	0
357	20240924	153600	100555990	2830	2830	2830	2830	0
358	20240924	153500	100555990	2830	2830	2830	2830	0
359	20240924	153400	100555990	2830	2830	2830	2830	0
360	20240924	153300	100555990	2830	2830	2830	2830	0
361	20240924	153200	100555990	2830	2830	2830	2830	0
362	20240924	153100	100555990	2830	2830	2830	2830	484
363	20240924	153000	100555990	2830	2830	2830	2830	484
364	20240924	152900	99186270	2865	2865	2865	2865	0
365	20240924	152800	99186270	2865	2865	2865	2865	0
366	20240924	152700	99186270	2865	2865	2865	2865	0
367	20240924	152600	99186270	2865	2865	2865	2865	0
368	20240924	152500	99186270	2865	2865	2865	2865	0
369	20240924	152400	99186270	2865	2865	2865	2865	0
370	20240924	152300	99186270	2865	2865	2865	2865	0
371	20240924	152200	99186270	2865	2865	2865	2865	0
372	20240924	152100	99186270	2865	2865	2865	2865	0
373	20240924	152000	99186270	2865	2865	2865	2865	0
374	20240924	151900	99186270	2865	2865	2865	2865	19
375	20240924	151800	99131835	2870	2870	2870	2870	0
376	20240924	151700	99131835	2870	2870	2870	2865	3
377	20240924	151600	99123230	2855	2850	2855	2825	502
378	20240924	151500	97700140	2855	2855	2855	2855	296
379	20240924	151400	96855060	2870	2870	2870	2870	0
380	20240924	151300	96855060	2870	2870	2870	2870	4
381	20240924	151200	96843580	2855	2855	2855	2855	1
382	20240924	151100	96840725	2855	2870	2870	2855	55
383	20240924	151000	96683400	2865	2865	2865	2865	11
384	20240924	150900	96651885	2865	2865	2865	2865	44
385	20240924	150800	96525825	2865	2865	2865	2865	1
386	20240924	150700	96522960	2855	2855	2855	2855	104
387	20240924	150600	96226040	2865	2865	2865	2865	100
388	20240924	150500	95939540	2865	2865	2865	2865	100
389	20240924	150400	95653040	2865	2865	2865	2865	0
390	20240924	150300	95653040	2865	2865	2865	2865	0
391	20240924	150200	95653040	2865	2865	2865	2865	204
392	20240924	150100	95068580	2865	2865	2865	2865	0
393	20240924	150000	95068580	2865	2865	2865	2865	0
394	20240924	145900	95068580	2865	2865	2865	2865	396
395	20240924	145800	93934040	2865	2865	2865	2865	0
396	20240924	145700	93934040	2865	2865	2865	2865	0
397	20240924	145600	93934040	2865	2865	2865	2865	0
398	20240924	145500	93934040	2865	2865	2865	2865	1241
399	20240924	145400	90378575	2865	2865	2865	2865	0
400	20240924	145300	90378575	2865	2865	2865	2865	0
401	20240924	145200	90378575	2865	2860	2865	2860	200
402	20240924	145100	89806435	2860	2860	2860	2860	0
403	20240924	145000	89806435	2860	2860	2860	2860	0
404	20240924	144900	89806435	2860	2860	2860	2860	1
405	20240924	144800	89803575	2860	2860	2860	2860	1
406	20240924	144700	89800715	2860	2860	2860	2860	0
407	20240924	144600	89800715	2860	2860	2860	2860	0
408	20240924	144500	89800715	2860	2860	2860	2860	0
409	20240924	144400	89800715	2860	2860	2860	2860	0
410	20240924	144300	89800715	2860	2860	2860	2860	0
411	20240924	144200	89800715	2860	2860	2860	2860	300
412	20240924	144100	88942715	2860	2865	2865	2860	503
413	20240924	144000	87504120	2860	2860	2860	2860	3
414	20240924	143900	87495540	2860	2860	2860	2860	2
415	20240924	143800	87489820	2865	2865	2865	2865	0
416	20240924	143700	87489820	2865	2850	2865	2850	1736
417	20240924	143600	82531180	2860	2860	2860	2860	0
418	20240924	143500	82531180	2860	2860	2860	2860	0
419	20240924	143400	82531180	2860	2860	2860	2860	0
420	20240924	143300	82531180	2860	2860	2860	2860	3
421	20240924	143200	82522600	2865	2865	2865	2865	0
422	20240924	143100	82522600	2865	2860	2865	2860	5
423	20240924	143000	82508290	2865	2865	2865	2865	0
424	20240924	142900	82508290	2865	2865	2865	2865	0
425	20240924	142800	82508290	2865	2865	2865	2865	0
426	20240924	142700	82508290	2865	2865	2865	2865	0
427	20240924	142600	82508290	2865	2865	2865	2865	0
428	20240924	142500	82508290	2865	2865	2865	2865	0
429	20240924	142400	82508290	2865	2865	2865	2865	0
430	20240924	142300	82508290	2865	2865	2865	2865	0
431	20240924	142200	82508290	2865	2865	2865	2865	50
432	20240924	142100	82365040	2860	2860	2860	2860	0
433	20240924	142000	82365040	2860	2860	2860	2860	31
434	20240924	141900	82276380	2865	2865	2865	2865	0
435	20240924	141800	82276380	2865	2865	2865	2865	0
436	20240924	141700	82276380	2865	2865	2865	2865	0
437	20240924	141600	82276380	2865	2865	2865	2865	0
438	20240924	141500	82276380	2865	2865	2865	2865	0
439	20240924	141400	82276380	2865	2865	2865	2865	0
440	20240924	141300	82276380	2865	2860	2865	2860	240
441	20240924	141200	81589975	2860	2860	2860	2860	0
442	20240924	141100	81589975	2860	2860	2860	2860	0
443	20240924	141000	81589975	2860	2860	2860	2860	0
444	20240924	140900	81589975	2860	2860	2860	2860	0
445	20240924	140800	81589975	2860	2860	2860	2860	205
446	20240924	140700	81003675	2860	2860	2860	2860	0
447	20240924	140600	81003675	2860	2860	2860	2860	0
448	20240924	140500	81003675	2860	2860	2860	2860	5
449	20240924	140400	80989375	2860	2860	2860	2860	0
450	20240924	140300	80989375	2860	2860	2860	2860	0
451	20240924	140200	80989375	2860	2860	2860	2860	0
452	20240924	140100	80989375	2860	2860	2860	2860	0
453	20240924	140000	80989375	2860	2855	2860	2855	72
454	20240924	135900	80783810	2855	2850	2855	2850	144
455	20240924	135800	80372740	2850	2850	2850	2850	5
456	20240924	135700	80358490	2850	2850	2850	2850	50
457	20240924	135600	80215990	2850	2850	2850	2850	50
458	20240924	135500	80073490	2855	2855	2855	2855	0
459	20240924	135400	80073490	2855	2855	2855	2855	0
460	20240924	135300	80073490	2855	2855	2855	2855	0
461	20240924	135200	80073490	2855	2855	2855	2855	0
462	20240924	135100	80073490	2855	2855	2855	2855	0
463	20240924	135000	80073490	2855	2855	2855	2855	1
464	20240924	134900	80070635	2855	2855	2855	2855	1
465	20240924	134800	80067780	2835	2835	2835	2835	0
466	20240924	134700	80067780	2835	2835	2835	2835	0
467	20240924	134600	80067780	2835	2835	2835	2835	0
468	20240924	134500	80067780	2835	2835	2835	2835	0
469	20240924	134400	80067780	2835	2835	2835	2835	0
470	20240924	134300	80067780	2835	2835	2835	2835	1200
471	20240924	134200	76665780	2845	2845	2845	2845	0
472	20240924	134100	76665780	2845	2845	2845	2845	0
473	20240924	134000	76665780	2845	2845	2845	2845	0
474	20240924	133900	76665780	2845	2845	2845	2845	0
475	20240924	133800	76665780	2845	2845	2845	2845	0
476	20240924	133700	76665780	2845	2845	2845	2845	0
477	20240924	133600	76665780	2845	2845	2845	2845	0
478	20240924	133500	76665780	2845	2845	2845	2845	0
479	20240924	133400	76665780	2845	2845	2845	2845	0
480	20240924	133300	76665780	2845	2845	2845	2845	0
481	20240924	133200	76665780	2845	2845	2845	2845	0
482	20240924	133100	76665780	2845	2845	2845	2845	1
483	20240924	133000	76662935	2845	2845	2845	2845	6
484	20240924	132900	76645865	2855	2855	2855	2855	0
485	20240924	132800	76645865	2855	2855	2855	2855	0
486	20240924	132700	76645865	2855	2855	2855	2855	0
487	20240924	132600	76645865	2855	2855	2855	2855	301
488	20240924	132500	75786510	2850	2850	2850	2850	0
489	20240924	132400	75786510	2850	2850	2850	2850	0
490	20240924	132300	75786510	2850	2850	2850	2850	0
491	20240924	132200	75786510	2850	2850	2850	2850	0
492	20240924	132100	75786510	2850	2850	2850	2850	0
493	20240924	132000	75786510	2850	2850	2850	2850	0
494	20240924	131900	75786510	2850	2850	2850	2850	0
495	20240924	131800	75786510	2850	2850	2850	2850	10
496	20240924	131700	75758010	2855	2855	2855	2855	0
497	20240924	131600	75758010	2855	2855	2855	2855	0
498	20240924	131500	75758010	2855	2855	2855	2855	1
499	20240924	131400	75755155	2835	2850	2855	2835	582
500	20240924	131300	74099940	2845	2845	2845	2845	0
501	20240924	131200	74099940	2845	2845	2845	2845	50
502	20240924	131100	73957690	2845	2845	2845	2845	108
503	20240924	131000	73650430	2830	2830	2830	2830	0
504	20240924	130900	73650430	2830	2830	2830	2830	0
505	20240924	130800	73650430	2830	2830	2830	2830	0
506	20240924	130700	73650430	2830	2830	2830	2830	0
507	20240924	130600	73650430	2830	2830	2830	2830	500
508	20240924	130500	72235430	2840	2840	2840	2840	0
509	20240924	130400	72235430	2840	2840	2840	2840	0
510	20240924	130300	72235430	2840	2845	2845	2840	201
511	20240924	130200	71663590	2850	2850	2850	2850	0
512	20240924	130100	71663590	2850	2850	2850	2850	0
513	20240924	130000	71663590	2850	2850	2850	2850	0
514	20240924	125900	71663590	2850	2850	2850	2850	0
515	20240924	125800	71663590	2850	2850	2850	2850	0
516	20240924	125700	71663590	2850	2850	2850	2850	0
517	20240924	125600	71663590	2850	2850	2850	2850	0
518	20240924	125500	71663590	2850	2850	2850	2850	0
519	20240924	125400	71663590	2850	2850	2850	2850	0
520	20240924	125300	71663590	2850	2850	2850	2850	1
521	20240924	125200	71660740	2845	2850	2850	2845	536
522	20240924	125100	70133145	2850	2850	2850	2850	0
523	20240924	125000	70133145	2850	2850	2850	2850	1000
524	20240924	124900	67283145	2850	2850	2850	2850	0
525	20240924	124800	67283145	2850	2850	2850	2850	0
526	20240924	124700	67283145	2850	2850	2850	2850	0
527	20240924	124600	67283145	2850	2850	2850	2850	0
528	20240924	124500	67283145	2850	2850	2850	2850	1000
529	20240924	124400	64433145	2850	2850	2850	2850	0
530	20240924	124300	64433145	2850	2850	2850	2850	0
531	20240924	124200	64433145	2850	2850	2850	2850	0
532	20240924	124100	64433145	2850	2850	2850	2850	0
533	20240924	124000	64433145	2850	2850	2850	2850	0
534	20240924	123900	64433145	2850	2840	2850	2840	5977
535	20240924	123800	47415380	2830	2830	2830	2830	0
536	20240924	123700	47415380	2830	2830	2830	2830	0
537	20240924	123600	47415380	2830	2830	2830	2830	0
538	20240924	123500	47415380	2830	2830	2830	2830	0
539	20240924	123400	47415380	2830	2830	2830	2830	0
540	20240924	123300	47415380	2830	2830	2830	2830	177
541	20240924	123200	46914470	2830	2830	2830	2830	0
542	20240924	123100	46914470	2830	2830	2830	2830	0
543	20240924	123000	46914470	2830	2830	2830	2830	0
544	20240924	122900	46914470	2830	2830	2830	2830	0
545	20240924	122800	46914470	2830	2830	2830	2830	0
546	20240924	122700	46914470	2830	2830	2830	2830	0
547	20240924	122600	46914470	2830	2830	2830	2830	0
548	20240924	122500	46914470	2830	2825	2830	2805	2271
549	20240924	122400	40528270	2840	2840	2840	2840	0
550	20240924	122300	40528270	2840	2840	2840	2840	0
551	20240924	122200	40528270	2840	2840	2840	2840	0
552	20240924	122100	40528270	2840	2840	2840	2840	0
553	20240924	122000	40528270	2840	2840	2840	2840	0
554	20240924	121900	40528270	2840	2840	2840	2840	0
555	20240924	121800	40528270	2840	2840	2840	2840	0
556	20240924	121700	40528270	2840	2840	2840	2840	1
557	20240924	121600	40525430	2825	2825	2825	2825	2
558	20240924	121500	40519780	2845	2845	2845	2845	0
559	20240924	121400	40519780	2845	2845	2845	2845	0
560	20240924	121300	40519780	2845	2845	2845	2845	0
561	20240924	121200	40519780	2845	2845	2845	2845	0
562	20240924	121100	40519780	2845	2845	2845	2845	0
563	20240924	121000	40519780	2845	2845	2845	2845	0
564	20240924	120900	40519780	2845	2845	2845	2845	0
565	20240924	120800	40519780	2845	2845	2845	2845	0
566	20240924	120700	40519780	2845	2845	2845	2845	0
567	20240924	120600	40519780	2845	2845	2845	2845	0
568	20240924	120500	40519780	2845	2845	2845	2845	0
569	20240924	120400	40519780	2845	2845	2845	2845	0
570	20240924	120300	40519780	2845	2835	2845	2825	1001
571	20240924	120200	37691915	2845	2845	2845	2845	0
572	20240924	120100	37691915	2845	2845	2845	2845	0
573	20240924	120000	37691915	2845	2845	2845	2845	0
574	20240924	115900	37691915	2845	2845	2845	2845	0
575	20240924	115800	37691915	2845	2845	2845	2845	10
576	20240924	115700	37663465	2845	2845	2845	2845	0
577	20240924	115600	37663465	2845	2845	2845	2845	1
578	20240924	115500	37660620	2830	2830	2830	2830	774
579	20240924	115400	35470200	2845	2845	2845	2845	2
580	20240924	115300	35464510	2845	2845	2845	2845	0
581	20240924	115200	35464510	2845	2845	2845	2845	0
582	20240924	115100	35464510	2845	2845	2845	2845	0
583	20240924	115000	35464510	2845	2845	2845	2845	1
584	20240924	114900	35461665	2815	2845	2845	2815	1928
585	20240924	114800	30007505	2845	2845	2845	2845	2
586	20240924	114700	30001815	2845	2845	2845	2845	0
587	20240924	114600	30001815	2845	2845	2845	2845	1
588	20240924	114500	29998970	2840	2840	2840	2840	17
589	20240924	114400	29950690	2845	2845	2845	2845	0
590	20240924	114300	29950690	2845	2845	2845	2845	0
591	20240924	114200	29950690	2845	2845	2845	2845	1
592	20240924	114100	29947845	2840	2840	2840	2840	354
593	20240924	114000	28942485	2845	2840	2845	2840	576
594	20240924	113900	27306640	2840	2840	2840	2840	5
595	20240924	113800	27292440	2835	2830	2835	2830	460
596	20240924	113700	25988555	2830	2830	2830	2830	0
597	20240924	113600	25988555	2830	2830	2830	2830	0
598	20240924	113500	25988555	2830	2830	2830	2830	0
599	20240924	113400	25988555	2830	2830	2830	2830	0
600	20240924	113300	25988555	2830	2830	2830	2830	0
601	20240924	113200	25988555	2830	2830	2830	2830	0
602	20240924	113100	25988555	2830	2830	2830	2830	1
603	20240924	113000	25985725	2830	2830	2830	2830	0
604	20240924	112900	25985725	2830	2830	2830	2830	0
605	20240924	112800	25985725	2830	2830	2830	2830	58
606	20240924	112700	25821585	2830	2830	2830	2830	90
607	20240924	112600	25566885	2835	2835	2835	2835	0
608	20240924	112500	25566885	2835	2835	2835	2835	0
609	20240924	112400	25566885	2835	2835	2835	2835	0
610	20240924	112300	25566885	2835	2835	2835	2835	0
611	20240924	112200	25566885	2835	2835	2835	2835	0
612	20240924	112100	25566885	2835	2835	2835	2835	0
613	20240924	112000	25566885	2835	2835	2835	2835	0
614	20240924	111900	25566885	2835	2835	2835	2835	0
615	20240924	111800	25566885	2835	2835	2835	2835	0
616	20240924	111700	25566885	2835	2835	2835	2835	0
617	20240924	111600	25566885	2835	2835	2835	2835	0
618	20240924	111500	25566885	2835	2835	2835	2835	0
619	20240924	111400	25566885	2835	2835	2835	2835	0
620	20240924	111300	25566885	2835	2835	2835	2835	0
621	20240924	111200	25566885	2835	2835	2835	2835	0
622	20240924	111100	25566885	2835	2835	2835	2835	0
623	20240924	111000	25566885	2835	2835	2835	2835	0
624	20240924	110900	25566885	2835	2835	2835	2835	0
625	20240924	110800	25566885	2835	2830	2835	2830	2
626	20240924	110700	25561220	2835	2835	2835	2835	0
627	20240924	110600	25561220	2835	2835	2835	2815	1075
628	20240924	110500	22532425	2820	2830	2830	2820	490
629	20240924	110400	21148645	2835	2835	2835	2835	0
630	20240924	110300	21148645	2835	2835	2835	2835	0
631	20240924	110200	21148645	2835	2830	2835	2830	3
632	20240924	110100	21140145	2835	2835	2835	2835	0
633	20240924	110000	21140145	2835	2835	2835	2835	0
634	20240924	105900	21140145	2835	2835	2835	2835	0
635	20240924	105800	21140145	2835	2835	2835	2835	0
636	20240924	105700	21140145	2835	2835	2835	2835	0
637	20240924	105600	21140145	2835	2835	2835	2835	1
638	20240924	105500	21137310	2835	2835	2835	2835	0
639	20240924	105400	21137310	2835	2835	2835	2835	0
640	20240924	105300	21137310	2835	2835	2835	2835	0
641	20240924	105200	21137310	2835	2835	2835	2835	0
642	20240924	105100	21137310	2835	2835	2835	2835	0
643	20240924	105000	21137310	2835	2835	2835	2835	0
644	20240924	104900	21137310	2835	2835	2835	2835	0
645	20240924	104800	21137310	2835	2835	2835	2835	0
646	20240924	104700	21137310	2835	2835	2835	2835	3
647	20240924	104600	21128805	2835	2835	2835	2835	0
648	20240924	104500	21128805	2835	2835	2835	2835	0
649	20240924	104400	21128805	2835	2835	2835	2835	0
650	20240924	104300	21128805	2835	2835	2835	2835	0
651	20240924	104200	21128805	2835	2835	2835	2835	0
652	20240924	104100	21128805	2835	2835	2835	2835	0
653	20240924	104000	21128805	2835	2835	2835	2835	0
654	20240924	103900	21128805	2835	2835	2835	2835	15
655	20240924	103800	21086280	2835	2835	2835	2835	25
656	20240924	103700	21015405	2835	2835	2835	2835	5
657	20240924	103600	21001230	2835	2835	2835	2835	1
658	20240924	103500	20998395	2835	2835	2835	2835	2
659	20240924	103400	20992725	2835	2835	2835	2835	0
660	20240924	103300	20992725	2835	2835	2835	2835	0
661	20240924	103200	20992725	2835	2835	2835	2835	0
662	20240924	103100	20992725	2835	2835	2835	2835	3
663	20240924	103000	20984220	2830	2830	2830	2830	0
664	20240924	102900	20984220	2830	2830	2830	2830	0
665	20240924	102800	20984220	2830	2830	2830	2830	0
666	20240924	102700	20984220	2830	2830	2830	2830	0
667	20240924	102600	20984220	2830	2830	2830	2830	0
668	20240924	102500	20984220	2830	2830	2830	2830	106
669	20240924	102400	20684240	2830	2830	2830	2830	0
670	20240924	102300	20684240	2830	2830	2830	2830	0
671	20240924	102200	20684240	2830	2830	2830	2830	29
672	20240924	102100	20602170	2830	2830	2830	2830	71
673	20240924	102000	20401240	2830	2830	2830	2830	0
674	20240924	101900	20401240	2830	2830	2830	2830	0
675	20240924	101800	20401240	2830	2830	2830	2830	0
676	20240924	101700	20401240	2830	2830	2830	2830	0
677	20240924	101600	20401240	2830	2830	2830	2830	0
678	20240924	101500	20401240	2830	2830	2830	2830	0
679	20240924	101400	20401240	2830	2830	2830	2830	0
680	20240924	101300	20401240	2830	2830	2830	2830	0
681	20240924	101200	20401240	2830	2830	2830	2830	0
682	20240924	101100	20401240	2830	2830	2830	2830	0
683	20240924	101000	20401240	2830	2830	2830	2830	0
684	20240924	100900	20401240	2830	2830	2830	2830	0
685	20240924	100800	20401240	2830	2830	2830	2830	30
686	20240924	100700	20316340	2830	2830	2830	2830	0
687	20240924	100600	20316340	2830	2830	2830	2830	0
688	20240924	100500	20316340	2830	2830	2830	2830	0
689	20240924	100400	20316340	2830	2830	2830	2830	0
690	20240924	100300	20316340	2830	2830	2830	2830	1
691	20240924	100200	20313510	2830	2830	2830	2830	0
692	20240924	100100	20313510	2830	2830	2830	2830	0
693	20240924	100000	20313510	2830	2830	2830	2830	0
694	20240924	095900	20313510	2830	2830	2830	2830	0
695	20240924	095800	20313510	2830	2830	2830	2830	10
696	20240924	095700	20285210	2830	2830	2830	2830	1
697	20240924	095600	20282380	2830	2825	2830	2825	2
698	20240924	095500	20276725	2825	2825	2825	2825	0
699	20240924	095400	20276725	2825	2825	2825	2825	0
700	20240924	095300	20276725	2825	2820	2825	2820	15
701	20240924	095200	20234420	2815	2815	2815	2815	0
702	20240924	095100	20234420	2815	2815	2815	2815	0
703	20240924	095000	20234420	2815	2815	2815	2815	0
704	20240924	094900	20234420	2815	2815	2815	2815	0
705	20240924	094800	20234420	2815	2815	2815	2815	1
706	20240924	094700	20231605	2820	2820	2820	2820	0
707	20240924	094600	20231605	2820	2820	2820	2820	0
708	20240924	094500	20231605	2820	2820	2820	2820	0
709	20240924	094400	20231605	2820	2820	2820	2820	0
710	20240924	094300	20231605	2820	2820	2820	2820	0
711	20240924	094200	20231605	2820	2820	2820	2820	0
712	20240924	094100	20231605	2820	2820	2820	2820	0
713	20240924	094000	20231605	2820	2820	2820	2820	52
714	20240924	093900	20084965	2820	2820	2820	2820	2
715	20240924	093800	20079325	2815	2815	2815	2815	0
716	20240924	093700	20079325	2815	2815	2815	2815	0
717	20240924	093600	20079325	2815	2815	2815	2815	0
718	20240924	093500	20079325	2815	2815	2815	2815	0
719	20240924	093400	20079325	2815	2815	2815	2815	200
720	20240924	093300	19516325	2815	2815	2815	2815	0
721	20240924	093200	19516325	2815	2815	2815	2815	50
722	20240924	093100	19375575	2815	2820	2820	2815	41
723	20240924	093000	19260155	2815	2815	2815	2815	0
724	20240924	092900	19260155	2815	2815	2815	2815	10
725	20240924	092800	19232005	2815	2815	2815	2815	32
726	20240924	092700	19141925	2820	2820	2820	2820	0
727	20240924	092600	19141925	2820	2820	2820	2820	1
728	20240924	092500	19139105	2790	2790	2790	2790	0
729	20240924	092400	19139105	2790	2810	2810	2790	2732
730	20240924	092300	11490950	2800	2820	2820	2800	3416
731	20240924	092200	1872120	2820	2820	2820	2820	318
732	20240924	092100	975360	2840	2830	2840	2820	127
733	20240924	092000	617150	2840	2840	2840	2840	0
734	20240924	091900	617150	2840	2840	2840	2840	0
735	20240924	091800	617150	2840	2840	2840	2840	0
736	20240924	091700	617150	2840	2840	2840	2840	1
737	20240924	091600	614310	2840	2840	2840	2840	0
738	20240924	091500	614310	2840	2840	2840	2840	14
739	20240924	091400	574550	2840	2840	2840	2840	13
740	20240924	091300	537630	2840	2840	2840	2840	50
741	20240924	091200	395630	2840	2840	2840	2840	0
742	20240924	091100	395630	2840	2840	2840	2840	0
743	20240924	091000	395630	2840	2840	2840	2840	2
744	20240924	090900	389950	2845	2845	2845	2845	0
745	20240924	090800	389950	2845	2845	2845	2845	0
746	20240924	090700	389950	2845	2845	2845	2845	0
747	20240924	090600	389950	2845	2845	2845	2845	0
748	20240924	090500	389950	2845	2845	2845	2845	0
749	20240924	090400	389950	2845	2845	2845	2845	100
750	20240924	090300	105450	2850	2850	2850	2850	0
751	20240924	090200	105450	2850	2850	2850	2850	0
752	20240924	090100	105450	2850	2850	2850	2850	0
753	20240924	090000	105450	2850	2850	2850	2850	37