KissMeData/252990/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205600	2127303070	5750	5750	5750	5750	7497
3	20240924	205500	2127303070	5750	5750	5750	5750	0
4	20240924	205400	2127303070	5750	5750	5750	5750	0
5	20240924	205300	2127303070	5750	5750	5750	5750	0
6	20240924	205200	2127303070	5750	5750	5750	5750	0
7	20240924	205100	2127303070	5750	5750	5750	5750	0
8	20240924	205000	2127303070	5750	5750	5750	5750	0
9	20240924	204900	2127303070	5750	5750	5750	5750	0
10	20240924	204800	2127303070	5750	5750	5750	5750	0
11	20240924	204700	2127303070	5750	5750	5750	5750	0
12	20240924	204600	2127303070	5750	5750	5750	5750	0
13	20240924	204500	2127303070	5750	5750	5750	5750	0
14	20240924	204400	2127303070	5750	5750	5750	5750	0
15	20240924	204300	2127303070	5750	5750	5750	5750	0
16	20240924	204200	2127303070	5750	5750	5750	5750	0
17	20240924	204100	2127303070	5750	5750	5750	5750	0
18	20240924	204000	2127303070	5750	5750	5750	5750	0
19	20240924	203900	2127303070	5750	5750	5750	5750	0
20	20240924	203800	2127303070	5750	5750	5750	5750	0
21	20240924	203700	2127303070	5750	5750	5750	5750	0
22	20240924	203600	2127303070	5750	5750	5750	5750	0
23	20240924	203500	2127303070	5750	5750	5750	5750	0
24	20240924	203400	2127303070	5750	5750	5750	5750	0
25	20240924	203300	2127303070	5750	5750	5750	5750	0
26	20240924	203200	2127303070	5750	5750	5750	5750	0
27	20240924	203100	2127303070	5750	5750	5750	5750	0
28	20240924	203000	2127303070	5750	5750	5750	5750	0
29	20240924	202900	2127303070	5750	5750	5750	5750	0
30	20240924	202800	2127303070	5750	5750	5750	5750	0
31	20240924	202700	2127303070	5750	5750	5750	5750	0
32	20240924	202600	2127303070	5750	5750	5750	5750	7497
33	20240924	202500	2127303070	5750	5750	5750	5750	0
34	20240924	202400	2127303070	5750	5750	5750	5750	0
35	20240924	202300	2127303070	5750	5750	5750	5750	0
36	20240924	202200	2127303070	5750	5750	5750	5750	0
37	20240924	202100	2127303070	5750	5750	5750	5750	0
38	20240924	202000	2127303070	5750	5750	5750	5750	0
39	20240924	201900	2127303070	5750	5750	5750	5750	0
40	20240924	201800	2127303070	5750	5750	5750	5750	0
41	20240924	201700	2127303070	5750	5750	5750	5750	0
42	20240924	201600	2127303070	5750	5750	5750	5750	0
43	20240924	201500	2127303070	5750	5750	5750	5750	0
44	20240924	201400	2127303070	5750	5750	5750	5750	0
45	20240924	201300	2127303070	5750	5750	5750	5750	0
46	20240924	201200	2127303070	5750	5750	5750	5750	0
47	20240924	201100	2127303070	5750	5750	5750	5750	0
48	20240924	201000	2127303070	5750	5750	5750	5750	0
49	20240924	200900	2127303070	5750	5750	5750	5750	0
50	20240924	200800	2127303070	5750	5750	5750	5750	0
51	20240924	200700	2127303070	5750	5750	5750	5750	0
52	20240924	200600	2127303070	5750	5750	5750	5750	0
53	20240924	200500	2127303070	5750	5750	5750	5750	0
54	20240924	200400	2127303070	5750	5750	5750	5750	0
55	20240924	200300	2127303070	5750	5750	5750	5750	0
56	20240924	200200	2127303070	5750	5750	5750	5750	0
57	20240924	200100	2127303070	5750	5750	5750	5750	0
58	20240924	200000	2127303070	5750	5750	5750	5750	0
59	20240924	195900	2127303070	5750	5750	5750	5750	0
60	20240924	195800	2127303070	5750	5750	5750	5750	0
61	20240924	195700	2127303070	5750	5750	5750	5750	0
62	20240924	195600	2127303070	5750	5750	5750	5750	7497
63	20240924	195500	2127303070	5750	5750	5750	5750	0
64	20240924	195400	2127303070	5750	5750	5750	5750	0
65	20240924	195300	2127303070	5750	5750	5750	5750	0
66	20240924	195200	2127303070	5750	5750	5750	5750	0
67	20240924	195100	2127303070	5750	5750	5750	5750	0
68	20240924	195000	2127303070	5750	5750	5750	5750	0
69	20240924	194900	2127303070	5750	5750	5750	5750	0
70	20240924	194800	2127303070	5750	5750	5750	5750	0
71	20240924	194700	2127303070	5750	5750	5750	5750	0
72	20240924	194600	2127303070	5750	5750	5750	5750	0
73	20240924	194500	2127303070	5750	5750	5750	5750	0
74	20240924	194400	2127303070	5750	5750	5750	5750	0
75	20240924	194300	2127303070	5750	5750	5750	5750	0
76	20240924	194200	2127303070	5750	5750	5750	5750	0
77	20240924	194100	2127303070	5750	5750	5750	5750	0
78	20240924	194000	2127303070	5750	5750	5750	5750	0
79	20240924	193900	2127303070	5750	5750	5750	5750	0
80	20240924	193800	2127303070	5750	5750	5750	5750	0
81	20240924	193700	2127303070	5750	5750	5750	5750	0
82	20240924	193600	2127303070	5750	5750	5750	5750	0
83	20240924	193500	2127303070	5750	5750	5750	5750	0
84	20240924	193400	2127303070	5750	5750	5750	5750	0
85	20240924	193300	2127303070	5750	5750	5750	5750	0
86	20240924	193200	2127303070	5750	5750	5750	5750	0
87	20240924	193100	2127303070	5750	5750	5750	5750	0
88	20240924	193000	2127303070	5750	5750	5750	5750	0
89	20240924	192900	2127303070	5750	5750	5750	5750	0
90	20240924	192800	2127303070	5750	5750	5750	5750	0
91	20240924	192700	2127303070	5750	5750	5750	5750	0
92	20240924	192600	2127303070	5750	5750	5750	5750	7497
93	20240924	192500	2127303070	5750	5750	5750	5750	0
94	20240924	192400	2127303070	5750	5750	5750	5750	0
95	20240924	192300	2127303070	5750	5750	5750	5750	0
96	20240924	192200	2127303070	5750	5750	5750	5750	0
97	20240924	192100	2127303070	5750	5750	5750	5750	0
98	20240924	192000	2127303070	5750	5750	5750	5750	0
99	20240924	191900	2127303070	5750	5750	5750	5750	0
100	20240924	191800	2127303070	5750	5750	5750	5750	0
101	20240924	191700	2127303070	5750	5750	5750	5750	0
102	20240924	191600	2127303070	5750	5750	5750	5750	0
103	20240924	191500	2127303070	5750	5750	5750	5750	0
104	20240924	191400	2127303070	5750	5750	5750	5750	0
105	20240924	191300	2127303070	5750	5750	5750	5750	0
106	20240924	191200	2127303070	5750	5750	5750	5750	0
107	20240924	191100	2127303070	5750	5750	5750	5750	0
108	20240924	191000	2127303070	5750	5750	5750	5750	0
109	20240924	190900	2127303070	5750	5750	5750	5750	0
110	20240924	190800	2127303070	5750	5750	5750	5750	0
111	20240924	190700	2127303070	5750	5750	5750	5750	0
112	20240924	190600	2127303070	5750	5750	5750	5750	0
113	20240924	190500	2127303070	5750	5750	5750	5750	0
114	20240924	190400	2127303070	5750	5750	5750	5750	0
115	20240924	190300	2127303070	5750	5750	5750	5750	0
116	20240924	190200	2127303070	5750	5750	5750	5750	0
117	20240924	190100	2127303070	5750	5750	5750	5750	0
118	20240924	190000	2127303070	5750	5750	5750	5750	0
119	20240924	185900	2127303070	5750	5750	5750	5750	0
120	20240924	185800	2127303070	5750	5750	5750	5750	0
121	20240924	185700	2127303070	5750	5750	5750	5750	0
122	20240924	185600	2127303070	5750	5750	5750	5750	7497
123	20240924	185500	2127303070	5750	5750	5750	5750	0
124	20240924	185400	2127303070	5750	5750	5750	5750	0
125	20240924	185300	2127303070	5750	5750	5750	5750	0
126	20240924	185200	2127303070	5750	5750	5750	5750	0
127	20240924	185100	2127303070	5750	5750	5750	5750	0
128	20240924	185000	2127303070	5750	5750	5750	5750	0
129	20240924	184900	2127303070	5750	5750	5750	5750	0
130	20240924	184800	2127303070	5750	5750	5750	5750	0
131	20240924	184700	2127303070	5750	5750	5750	5750	0
132	20240924	184600	2127303070	5750	5750	5750	5750	0
133	20240924	184500	2127303070	5750	5750	5750	5750	0
134	20240924	184400	2127303070	5750	5750	5750	5750	0
135	20240924	184300	2127303070	5750	5750	5750	5750	0
136	20240924	184200	2127303070	5750	5750	5750	5750	0
137	20240924	184100	2127303070	5750	5750	5750	5750	0
138	20240924	184000	2127303070	5750	5750	5750	5750	0
139	20240924	183900	2127303070	5750	5750	5750	5750	0
140	20240924	183800	2127303070	5750	5750	5750	5750	0
141	20240924	183700	2127303070	5750	5750	5750	5750	0
142	20240924	183600	2127303070	5750	5750	5750	5750	0
143	20240924	183500	2127303070	5750	5750	5750	5750	0
144	20240924	183400	2127303070	5750	5750	5750	5750	0
145	20240924	183300	2127303070	5750	5750	5750	5750	0
146	20240924	183200	2127303070	5750	5750	5750	5750	0
147	20240924	183100	2127303070	5750	5750	5750	5750	0
148	20240924	183000	2127303070	5750	5750	5750	5750	0
149	20240924	182900	2127303070	5750	5750	5750	5750	0
150	20240924	182800	2127303070	5750	5750	5750	5750	0
151	20240924	182700	2127303070	5750	5750	5750	5750	0
152	20240924	182600	2127303070	5750	5750	5750	5750	7497
153	20240924	182500	2127303070	5750	5750	5750	5750	0
154	20240924	182400	2127303070	5750	5750	5750	5750	0
155	20240924	182300	2127303070	5750	5750	5750	5750	0
156	20240924	182200	2127303070	5750	5750	5750	5750	0
157	20240924	182100	2127303070	5750	5750	5750	5750	0
158	20240924	182000	2127303070	5750	5750	5750	5750	0
159	20240924	181900	2127303070	5750	5750	5750	5750	0
160	20240924	181800	2127303070	5750	5750	5750	5750	0
161	20240924	181700	2127303070	5750	5750	5750	5750	0
162	20240924	181600	2127303070	5750	5750	5750	5750	0
163	20240924	181500	2127303070	5750	5750	5750	5750	0
164	20240924	181400	2127303070	5750	5750	5750	5750	0
165	20240924	181300	2127303070	5750	5750	5750	5750	0
166	20240924	181200	2127303070	5750	5750	5750	5750	0
167	20240924	181100	2127303070	5750	5750	5750	5750	0
168	20240924	181000	2127303070	5750	5750	5750	5750	0
169	20240924	180900	2127303070	5750	5750	5750	5750	0
170	20240924	180800	2127303070	5750	5750	5750	5750	0
171	20240924	180700	2127303070	5750	5750	5750	5750	0
172	20240924	180600	2127303070	5750	5750	5750	5750	0
173	20240924	180500	2127303070	5750	5750	5750	5750	0
174	20240924	180400	2127303070	5750	5750	5750	5750	0
175	20240924	180300	2127303070	5750	5750	5750	5750	0
176	20240924	180200	2127303070	5750	5750	5750	5750	0
177	20240924	180100	2127303070	5750	5750	5750	5750	0
178	20240924	180000	2127303070	5750	5750	5750	5750	0
179	20240924	175900	2127303070	5750	5750	5750	5750	0
180	20240924	175800	2127303070	5750	5750	5750	5750	0
181	20240924	175700	2127303070	5750	5750	5750	5750	0
182	20240924	175600	2127303070	5750	5750	5750	5750	7497
183	20240924	175500	2127303070	5750	5750	5750	5750	0
184	20240924	175400	2127303070	5750	5750	5750	5750	0
185	20240924	175300	2127303070	5750	5750	5750	5750	0
186	20240924	175200	2127303070	5750	5750	5750	5750	0
187	20240924	175100	2127303070	5750	5750	5750	5750	0
188	20240924	175000	2127303070	5750	5750	5750	5750	0
189	20240924	174900	2127303070	5750	5750	5750	5750	0
190	20240924	174800	2127303070	5750	5750	5750	5750	0
191	20240924	174700	2127303070	5750	5750	5750	5750	0
192	20240924	174600	2127303070	5750	5750	5750	5750	0
193	20240924	174500	2127303070	5750	5750	5750	5750	0
194	20240924	174400	2127303070	5750	5750	5750	5750	0
195	20240924	174300	2127303070	5750	5750	5750	5750	0
196	20240924	174200	2127303070	5750	5750	5750	5750	0
197	20240924	174100	2127303070	5750	5750	5750	5750	0
198	20240924	174000	2127303070	5750	5750	5750	5750	0
199	20240924	173900	2127303070	5750	5750	5750	5750	0
200	20240924	173800	2127303070	5750	5750	5750	5750	0
201	20240924	173700	2127303070	5750	5750	5750	5750	0
202	20240924	173600	2127303070	5750	5750	5750	5750	0
203	20240924	173500	2127303070	5750	5750	5750	5750	0
204	20240924	173400	2127303070	5750	5750	5750	5750	0
205	20240924	173300	2127303070	5750	5750	5750	5750	0
206	20240924	173200	2127303070	5750	5750	5750	5750	0
207	20240924	173100	2127303070	5750	5750	5750	5750	0
208	20240924	173000	2127303070	5750	5750	5750	5750	0
209	20240924	172900	2127303070	5750	5750	5750	5750	0
210	20240924	172800	2127303070	5750	5750	5750	5750	0
211	20240924	172700	2127303070	5750	5750	5750	5750	0
212	20240924	172600	2127303070	5750	5750	5750	5750	7497
213	20240924	172500	2127303070	5750	5750	5750	5750	0
214	20240924	172400	2127303070	5750	5750	5750	5750	0
215	20240924	172300	2127303070	5750	5750	5750	5750	0
216	20240924	172200	2127303070	5750	5750	5750	5750	0
217	20240924	172100	2127303070	5750	5750	5750	5750	0
218	20240924	172000	2127303070	5750	5750	5750	5750	0
219	20240924	171900	2127303070	5750	5750	5750	5750	0
220	20240924	171800	2127303070	5750	5750	5750	5750	0
221	20240924	171700	2127303070	5750	5750	5750	5750	0
222	20240924	171600	2127303070	5750	5750	5750	5750	0
223	20240924	171500	2127303070	5750	5750	5750	5750	0
224	20240924	171400	2127303070	5750	5750	5750	5750	0
225	20240924	171300	2127303070	5750	5750	5750	5750	0
226	20240924	171200	2127303070	5750	5750	5750	5750	0
227	20240924	171100	2127303070	5750	5750	5750	5750	0
228	20240924	171000	2127303070	5750	5750	5750	5750	0
229	20240924	170900	2127303070	5750	5750	5750	5750	0
230	20240924	170800	2127303070	5750	5750	5750	5750	0
231	20240924	170700	2127303070	5750	5750	5750	5750	0
232	20240924	170600	2127303070	5750	5750	5750	5750	0
233	20240924	170500	2127303070	5750	5750	5750	5750	0
234	20240924	170400	2127303070	5750	5750	5750	5750	0
235	20240924	170300	2127303070	5750	5750	5750	5750	0
236	20240924	170200	2127303070	5750	5750	5750	5750	0
237	20240924	170100	2127303070	5750	5750	5750	5750	0
238	20240924	170000	2127303070	5750	5750	5750	5750	0
239	20240924	165900	2127303070	5750	5750	5750	5750	0
240	20240924	165800	2127303070	5750	5750	5750	5750	0
241	20240924	165700	2127303070	5750	5750	5750	5750	0
242	20240924	165600	2127303070	5750	5750	5750	5750	7497
243	20240924	165500	2127303070	5750	5750	5750	5750	0
244	20240924	165400	2127303070	5750	5750	5750	5750	0
245	20240924	165300	2127303070	5750	5750	5750	5750	0
246	20240924	165200	2127303070	5750	5750	5750	5750	0
247	20240924	165100	2127303070	5750	5750	5750	5750	0
248	20240924	165000	2127303070	5750	5750	5750	5750	0
249	20240924	164900	2127303070	5750	5750	5750	5750	0
250	20240924	164800	2127303070	5750	5750	5750	5750	0
251	20240924	164700	2127303070	5750	5750	5750	5750	0
252	20240924	164600	2127303070	5750	5750	5750	5750	0
253	20240924	164500	2127303070	5750	5750	5750	5750	0
254	20240924	164400	2127303070	5750	5750	5750	5750	0
255	20240924	164300	2127303070	5750	5750	5750	5750	0
256	20240924	164200	2127303070	5750	5750	5750	5750	0
257	20240924	164100	2127303070	5750	5750	5750	5750	0
258	20240924	164000	2127303070	5750	5750	5750	5750	0
259	20240924	163900	2127303070	5750	5750	5750	5750	0
260	20240924	163800	2127303070	5750	5750	5750	5750	0
261	20240924	163700	2127303070	5750	5750	5750	5750	0
262	20240924	163600	2127303070	5750	5750	5750	5750	0
263	20240924	163500	2127303070	5750	5750	5750	5750	0
264	20240924	163400	2127303070	5750	5750	5750	5750	0
265	20240924	163300	2127303070	5750	5750	5750	5750	0
266	20240924	163200	2127303070	5750	5750	5750	5750	0
267	20240924	163100	2127303070	5750	5750	5750	5750	0
268	20240924	163000	2127303070	5750	5750	5750	5750	0
269	20240924	162900	2127303070	5750	5750	5750	5750	0
270	20240924	162800	2127303070	5750	5750	5750	5750	0
271	20240924	162700	2127303070	5750	5750	5750	5750	0
272	20240924	162600	2127303070	5750	5750	5750	5750	7497
273	20240924	162500	2127303070	5750	5750	5750	5750	0
274	20240924	162400	2127303070	5750	5750	5750	5750	0
275	20240924	162300	2127303070	5750	5750	5750	5750	0
276	20240924	162200	2127303070	5750	5750	5750	5750	0
277	20240924	162100	2127303070	5750	5750	5750	5750	0
278	20240924	162000	2127303070	5750	5750	5750	5750	0
279	20240924	161900	2127303070	5750	5750	5750	5750	0
280	20240924	161800	2127303070	5750	5750	5750	5750	0
281	20240924	161700	2127303070	5750	5750	5750	5750	0
282	20240924	161600	2127303070	5750	5750	5750	5750	0
283	20240924	161500	2127303070	5750	5750	5750	5750	0
284	20240924	161400	2127303070	5750	5750	5750	5750	0
285	20240924	161300	2127303070	5750	5750	5750	5750	0
286	20240924	161200	2127303070	5750	5750	5750	5750	0
287	20240924	161100	2127303070	5750	5750	5750	5750	0
288	20240924	161000	2127303070	5750	5750	5750	5750	0
289	20240924	160900	2127303070	5750	5750	5750	5750	0
290	20240924	160800	2127303070	5750	5750	5750	5750	0
291	20240924	160700	2127303070	5750	5750	5750	5750	0
292	20240924	160600	2127303070	5750	5750	5750	5750	0
293	20240924	160500	2127303070	5750	5750	5750	5750	0
294	20240924	160400	2127303070	5750	5750	5750	5750	0
295	20240924	160300	2127303070	5750	5750	5750	5750	0
296	20240924	160200	2127303070	5750	5750	5750	5750	0
297	20240924	160100	2127303070	5750	5750	5750	5750	0
298	20240924	160000	2127303070	5750	5750	5750	5750	0
299	20240924	155900	2127303070	5750	5750	5750	5750	0
300	20240924	155800	2127303070	5750	5750	5750	5750	0
301	20240924	155700	2127303070	5750	5750	5750	5750	0
302	20240924	155600	2127303070	5750	5750	5750	5750	7497
303	20240924	155500	2127303070	5750	5750	5750	5750	0
304	20240924	155400	2127303070	5750	5750	5750	5750	0
305	20240924	155300	2127303070	5750	5750	5750	5750	0
306	20240924	155200	2127303070	5750	5750	5750	5750	0
307	20240924	155100	2127303070	5750	5750	5750	5750	0
308	20240924	155000	2127303070	5750	5750	5750	5750	0
309	20240924	154900	2127303070	5750	5750	5750	5750	0
310	20240924	154800	2127303070	5750	5750	5750	5750	0
311	20240924	154700	2127303070	5750	5750	5750	5750	0
312	20240924	154600	2127303070	5750	5750	5750	5750	0
313	20240924	154500	2127303070	5750	5750	5750	5750	0
314	20240924	154400	2127303070	5750	5750	5750	5750	0
315	20240924	154300	2127303070	5750	5750	5750	5750	0
316	20240924	154200	2127303070	5750	5750	5750	5750	0
317	20240924	154100	2127303070	5750	5750	5750	5750	0
318	20240924	154000	2127303070	5750	5750	5750	5750	0
319	20240924	153900	2127303070	5750	5750	5750	5750	0
320	20240924	153800	2127303070	5750	5750	5750	5750	0
321	20240924	153700	2127303070	5750	5750	5750	5750	0
322	20240924	153600	2127303070	5750	5750	5750	5750	0
323	20240924	153500	2127303070	5750	5750	5750	5750	0
324	20240924	153400	2127303070	5750	5750	5750	5750	0
325	20240924	153300	2127303070	5750	5750	5750	5750	0
326	20240924	153200	2127303070	5750	5750	5750	5750	0
327	20240924	153100	2127303070	5750	5750	5750	5750	0
328	20240924	153000	2127303070	5750	5750	5750	5750	7497
329	20240924	152900	2084195320	5750	5750	5750	5750	0
330	20240924	152800	2084195320	5750	5750	5750	5750	0
331	20240924	152700	2084195320	5750	5750	5750	5750	0
332	20240924	152600	2084195320	5750	5750	5750	5750	0
333	20240924	152500	2084195320	5750	5750	5750	5750	0
334	20240924	152400	2084195320	5750	5750	5750	5750	0
335	20240924	152300	2084195320	5750	5750	5750	5750	0
336	20240924	152200	2084195320	5750	5750	5750	5750	0
337	20240924	152100	2084195320	5750	5750	5750	5750	0
338	20240924	152000	2084195320	5750	5750	5750	5750	0
339	20240924	151900	2084195320	5750	5750	5760	5740	2364
340	20240924	151800	2070594600	5750	5760	5760	5750	2409
341	20240924	151700	2056737650	5760	5760	5760	5760	2219
342	20240924	151600	2043956210	5750	5760	5760	5750	350
343	20240924	151500	2041940710	5760	5760	5760	5750	1633
344	20240924	151400	2032545700	5760	5750	5760	5750	879
345	20240924	151300	2027489880	5750	5750	5760	5750	1204
346	20240924	151200	2020566860	5750	5750	5750	5740	275
347	20240924	151100	2018985800	5750	5730	5750	5730	45
348	20240924	151000	2018727930	5730	5730	5730	5730	297
349	20240924	150900	2017026120	5740	5750	5750	5740	1209
350	20240924	150800	2010086380	5750	5740	5750	5740	391
351	20240924	150700	2007840590	5740	5740	5750	5730	1718
352	20240924	150600	1997991640	5750	5760	5760	5750	11
353	20240924	150500	1997928360	5740	5750	5760	5740	2337
354	20240924	150400	1984493650	5760	5760	5760	5750	486
355	20240924	150300	1981694980	5760	5760	5760	5750	96
356	20240924	150200	1981142250	5760	5780	5780	5760	2154
357	20240924	150100	1968729170	5790	5780	5790	5780	645
358	20240924	150000	1964999760	5780	5780	5800	5780	495
359	20240924	145900	1962138640	5790	5780	5790	5780	466
360	20240924	145800	1959443160	5790	5790	5790	5790	231
361	20240924	145700	1958105670	5800	5790	5800	5790	700
362	20240924	145600	1954049780	5790	5800	5800	5790	2036
363	20240924	145500	1942258320	5800	5800	5810	5800	2700
364	20240924	145400	1926598250	5800	5790	5800	5790	593
365	20240924	145300	1923161230	5790	5790	5790	5790	3175
366	20240924	145200	1904777980	5790	5790	5790	5780	2350
367	20240924	145100	1891174680	5780	5780	5780	5780	1792
368	20240924	145000	1880816920	5790	5770	5790	5770	3
369	20240924	144900	1880799570	5770	5780	5780	5770	3750
370	20240924	144800	1859132070	5770	5770	5770	5770	40
371	20240924	144700	1858901270	5770	5770	5770	5770	985
372	20240924	144600	1853217820	5760	5760	5760	5760	22
373	20240924	144500	1853091100	5760	5760	5770	5760	1787
374	20240924	144400	1842795620	5760	5740	5760	5740	1259
375	20240924	144300	1835562880	5750	5750	5750	5750	5
376	20240924	144200	1835534130	5740	5740	5750	5740	693
377	20240924	144100	1831553290	5740	5750	5750	5740	1563
378	20240924	144000	1822581470	5760	5740	5760	5740	1233
379	20240924	143900	1815503980	5740	5750	5750	5740	6
380	20240924	143800	1815469530	5740	5760	5760	5740	3
381	20240924	143700	1815452290	5750	5750	5750	5750	754
382	20240924	143600	1811116790	5750	5750	5750	5740	943
383	20240924	143500	1805698350	5750	5750	5750	5750	1700
384	20240924	143400	1795923350	5760	5760	5760	5750	69
385	20240924	143300	1795525980	5760	5770	5770	5760	102
386	20240924	143200	1794938440	5760	5760	5760	5750	162
387	20240924	143100	1794005330	5770	5780	5780	5760	911
388	20240924	143000	1788757940	5760	5760	5770	5760	982
389	20240924	142900	1783093500	5770	5760	5770	5760	166
390	20240924	142800	1782137030	5760	5760	5760	5760	41
391	20240924	142700	1781900870	5760	5760	5760	5760	35
392	20240924	142600	1781699270	5760	5770	5770	5760	1003
393	20240924	142500	1775921470	5770	5770	5770	5770	319
394	20240924	142400	1774080840	5770	5780	5780	5770	44
395	20240924	142300	1773826870	5770	5770	5770	5770	25
396	20240924	142200	1773682620	5780	5770	5780	5770	1000
397	20240924	142100	1767904520	5770	5770	5780	5770	159
398	20240924	142000	1766987080	5770	5770	5770	5770	359
399	20240924	141900	1764915650	5770	5770	5770	5770	100
400	20240924	141800	1764338650	5760	5780	5780	5760	38
401	20240924	141700	1764119510	5780	5750	5780	5750	4152
402	20240924	141600	1740149370	5750	5730	5750	5730	27
403	20240924	141500	1739994620	5740	5750	5750	5740	524
404	20240924	141400	1736986850	5740	5740	5740	5740	366
405	20240924	141300	1734886010	5740	5750	5750	5740	1227
406	20240924	141200	1727832120	5750	5740	5750	5740	303
407	20240924	141100	1726092880	5740	5750	5750	5740	363
408	20240924	141000	1724005880	5750	5730	5750	5720	1337
409	20240924	140900	1716330350	5730	5730	5730	5730	616
410	20240924	140800	1712800670	5730	5730	5740	5730	984
411	20240924	140700	1707162250	5730	5730	5730	5720	131
412	20240924	140600	1706412870	5730	5730	5730	5720	240
413	20240924	140500	1705037880	5730	5740	5740	5730	680
414	20240924	140400	1701141470	5730	5750	5750	5730	26
415	20240924	140300	1700992470	5740	5740	5740	5740	144
416	20240924	140200	1700165910	5740	5740	5740	5740	106
417	20240924	140100	1699557470	5740	5740	5740	5740	26
418	20240924	140000	1699408230	5740	5740	5750	5730	33
419	20240924	135900	1699219020	5740	5740	5740	5740	312
420	20240924	135800	1697428140	5730	5740	5740	5730	28
421	20240924	135700	1697267670	5740	5740	5750	5740	475
422	20240924	135600	1694541160	5750	5750	5750	5740	1469
423	20240924	135500	1686108090	5750	5750	5750	5740	333
424	20240924	135400	1684196590	5740	5750	5750	5740	27
425	20240924	135300	1684041590	5740	5740	5740	5740	149
426	20240924	135200	1683186330	5720	5730	5750	5720	4107
427	20240924	135100	1659653390	5720	5730	5730	5720	967
428	20240924	135000	1654113520	5740	5750	5770	5740	4108
429	20240924	134900	1630510600	5750	5760	5770	5750	2562
430	20240924	134800	1615740550	5760	5770	5780	5750	4637
431	20240924	134700	1589027610	5780	5770	5790	5760	1043
432	20240924	134600	1583010610	5790	5750	5800	5750	7556
433	20240924	134500	1539387030	5740	5730	5740	5730	1350
434	20240924	134400	1531638780	5730	5730	5740	5730	3289
435	20240924	134300	1512766260	5730	5710	5730	5710	2381
436	20240924	134200	1499137150	5710	5700	5710	5700	1018
437	20240924	134100	1493327160	5690	5700	5700	5690	57
438	20240924	134000	1493002510	5700	5700	5700	5700	1
439	20240924	133900	1492996810	5680	5680	5690	5680	326
440	20240924	133800	1491143130	5690	5700	5700	5690	1458
441	20240924	133700	1482847090	5700	5700	5700	5700	125
442	20240924	133600	1482134590	5700	5700	5700	5700	1142
443	20240924	133500	1475625190	5690	5690	5690	5690	35
444	20240924	133400	1475426040	5690	5690	5690	5690	26
445	20240924	133300	1475278100	5690	5680	5690	5680	1174
446	20240924	133200	1468607780	5670	5670	5670	5670	26
447	20240924	133100	1468460360	5670	5670	5670	5670	25
448	20240924	133000	1468318610	5670	5670	5670	5670	0
449	20240924	132900	1468318610	5670	5670	5670	5670	133
450	20240924	132800	1467564500	5670	5670	5670	5670	286
451	20240924	132700	1465942880	5670	5670	5670	5670	0
452	20240924	132600	1465942880	5670	5670	5670	5670	25
453	20240924	132500	1465801130	5670	5670	5670	5670	25
454	20240924	132400	1465659380	5680	5680	5680	5680	327
455	20240924	132300	1463802020	5690	5680	5690	5680	187
456	20240924	132200	1462739740	5680	5680	5680	5680	1097
457	20240924	132100	1456508780	5670	5670	5670	5670	75
458	20240924	132000	1456083530	5680	5670	5680	5670	12
459	20240924	131900	1456015450	5670	5670	5670	5670	25
460	20240924	131800	1455873700	5670	5670	5670	5670	105
461	20240924	131700	1455278350	5680	5670	5680	5670	30
462	20240924	131600	1455108180	5670	5680	5680	5670	377
463	20240924	131500	1452967070	5680	5680	5680	5680	176
464	20240924	131400	1451967390	5690	5690	5690	5690	88
465	20240924	131300	1451466670	5680	5690	5690	5680	525
466	20240924	131200	1448479670	5680	5690	5690	5680	547
467	20240924	131100	1445372690	5680	5680	5680	5680	225
468	20240924	131000	1444094690	5680	5680	5680	5680	216
469	20240924	130900	1442867810	5680	5680	5680	5680	393
470	20240924	130800	1440635570	5680	5680	5680	5680	104
471	20240924	130700	1440044850	5680	5690	5690	5680	1270
472	20240924	130600	1432828550	5690	5690	5690	5680	32
473	20240924	130500	1432646720	5680	5680	5680	5680	325
474	20240924	130400	1430800720	5680	5680	5680	5680	19
475	20240924	130300	1430692800	5680	5680	5690	5680	36
476	20240924	130200	1430488220	5690	5680	5690	5680	351
477	20240924	130100	1428494230	5680	5670	5680	5670	323
478	20240924	130000	1426662700	5670	5680	5680	5670	156
479	20240924	125900	1425778150	5680	5680	5680	5670	1121
480	20240924	125800	1419411120	5680	5680	5680	5680	25
481	20240924	125700	1419269120	5690	5680	5690	5680	110
482	20240924	125600	1418643420	5680	5680	5680	5680	26
483	20240924	125500	1418495740	5680	5690	5690	5680	34
484	20240924	125400	1418302530	5680	5680	5680	5680	130
485	20240924	125300	1417564130	5680	5690	5690	5680	75
486	20240924	125200	1417137630	5690	5680	5690	5680	53
487	20240924	125100	1416836310	5680	5670	5680	5670	27
488	20240924	125000	1416682990	5670	5670	5670	5670	25
489	20240924	124900	1416541240	5670	5680	5690	5670	526
490	20240924	124800	1413551310	5670	5670	5670	5670	2
491	20240924	124700	1413539970	5670	5670	5670	5670	41
492	20240924	124600	1413307500	5670	5690	5690	5670	1833
493	20240924	124500	1402878560	5700	5720	5720	5700	1469
494	20240924	124400	1394500260	5720	5700	5720	5700	1542
495	20240924	124300	1385693940	5700	5690	5700	5690	226
496	20240924	124200	1384405990	5690	5680	5690	5680	608
497	20240924	124100	1380950140	5680	5650	5680	5650	1068
498	20240924	124000	1374895710	5630	5650	5650	5630	2808
499	20240924	123900	1359033020	5630	5630	5630	5630	35
500	20240924	123800	1358835970	5630	5630	5630	5630	12
501	20240924	123700	1358768410	5620	5630	5630	5620	115
502	20240924	123600	1358121610	5620	5630	5630	5620	30
503	20240924	123500	1357952960	5630	5620	5630	5620	1398
504	20240924	123400	1350092900	5620	5620	5620	5620	25
505	20240924	123300	1349952400	5620	5620	5620	5620	1082
506	20240924	123200	1343871560	5630	5630	5630	5630	226
507	20240924	123100	1342599180	5630	5630	5630	5630	256
508	20240924	123000	1341157900	5630	5630	5630	5630	25
509	20240924	122900	1341017150	5630	5630	5630	5620	1304
510	20240924	122800	1333675880	5630	5620	5630	5620	200
511	20240924	122700	1332550880	5620	5620	5630	5620	155
512	20240924	122600	1331679510	5630	5630	5630	5620	186
513	20240924	122500	1330632580	5630	5630	5630	5630	168
514	20240924	122400	1329686740	5620	5630	5630	5620	57
515	20240924	122300	1329366080	5630	5630	5630	5630	202
516	20240924	122200	1328228820	5630	5630	5630	5630	0
517	20240924	122100	1328228820	5630	5630	5630	5630	25
518	20240924	122000	1328088070	5620	5640	5640	5620	4126
519	20240924	121900	1304867860	5640	5640	5640	5640	25
520	20240924	121800	1304726860	5640	5640	5640	5640	122
521	20240924	121700	1304038780	5640	5640	5640	5640	228
522	20240924	121600	1302752860	5640	5640	5640	5640	48
523	20240924	121500	1302482140	5640	5660	5660	5640	103
524	20240924	121400	1301901200	5660	5660	5660	5640	70
525	20240924	121300	1301505540	5660	5630	5660	5630	27
526	20240924	121200	1301353470	5650	5630	5650	5630	269
527	20240924	121100	1299835000	5630	5630	5630	5630	25
528	20240924	121000	1299694250	5630	5650	5650	5630	28
529	20240924	120900	1299536570	5630	5640	5640	5630	1525
530	20240924	120800	1290945310	5640	5640	5640	5640	100
531	20240924	120700	1290381310	5640	5640	5640	5640	302
532	20240924	120600	1288678030	5650	5650	5650	5650	39
533	20240924	120500	1288457680	5650	5650	5650	5650	1
534	20240924	120400	1288452030	5650	5660	5660	5650	291
535	20240924	120300	1286807380	5660	5660	5660	5660	854
536	20240924	120200	1281973740	5660	5670	5670	5660	356
537	20240924	120100	1279955780	5660	5660	5660	5660	48
538	20240924	120000	1279684100	5660	5670	5670	5660	268
539	20240924	115900	1278167200	5660	5660	5660	5660	16
540	20240924	115800	1278076640	5650	5650	5650	5650	146
541	20240924	115700	1277251740	5650	5650	5650	5650	25
542	20240924	115600	1277110490	5660	5650	5660	5650	327
543	20240924	115500	1275259920	5650	5650	5650	5650	0
544	20240924	115400	1275259920	5650	5650	5650	5650	32
545	20240924	115300	1275079120	5650	5660	5660	5650	26
546	20240924	115200	1274932210	5660	5650	5660	5650	252
547	20240924	115100	1273508080	5650	5640	5650	5640	160
548	20240924	115000	1272604330	5640	5640	5640	5640	25
549	20240924	114900	1272463330	5640	5640	5640	5640	200
550	20240924	114800	1271335330	5640	5640	5640	5640	35
551	20240924	114700	1271137930	5640	5640	5640	5640	25
552	20240924	114600	1270996930	5650	5640	5650	5640	2003
553	20240924	114500	1259699980	5640	5640	5640	5640	75
554	20240924	114400	1259276980	5640	5640	5640	5640	45
555	20240924	114300	1259023180	5640	5650	5650	5640	630
556	20240924	114200	1255466180	5660	5650	5660	5650	1669
557	20240924	114100	1246032150	5650	5640	5650	5640	26
558	20240924	114000	1245885500	5640	5640	5640	5640	1028
559	20240924	113900	1240087580	5650	5650	5650	5650	100
560	20240924	113800	1239522580	5640	5650	5650	5640	29
561	20240924	113700	1239358980	5640	5640	5640	5640	25
562	20240924	113600	1239217980	5640	5640	5640	5640	404
563	20240924	113500	1236939420	5630	5640	5640	5630	185
564	20240924	113400	1235896270	5640	5630	5640	5630	36
565	20240924	113300	1235693480	5630	5630	5630	5630	0
566	20240924	113200	1235693480	5630	5630	5630	5630	25
567	20240924	113100	1235552730	5630	5640	5640	5630	230
568	20240924	113000	1234257780	5640	5630	5640	5630	265
569	20240924	112900	1232765730	5620	5620	5620	5620	0
570	20240924	112800	1232765730	5620	5640	5640	5620	8334
571	20240924	112700	1185861910	5640	5640	5640	5640	25
572	20240924	112600	1185720910	5640	5650	5650	5640	420
573	20240924	112500	1183349910	5650	5650	5650	5640	652
574	20240924	112400	1179666360	5650	5640	5650	5640	330
575	20240924	112300	1177802130	5640	5640	5640	5640	39
576	20240924	112200	1177582170	5640	5650	5650	5640	237
577	20240924	112100	1176244490	5640	5640	5640	5640	25
578	20240924	112000	1176103490	5660	5660	5660	5660	0
579	20240924	111900	1176103490	5660	5660	5660	5640	1536
580	20240924	111800	1167432680	5660	5660	5660	5660	32
581	20240924	111700	1167251560	5650	5650	5650	5650	25
582	20240924	111600	1167110310	5660	5660	5660	5660	34
583	20240924	111500	1166917870	5670	5660	5670	5660	26
584	20240924	111400	1166770700	5670	5650	5670	5650	305
585	20240924	111300	1165046450	5650	5650	5650	5650	40
586	20240924	111200	1164820450	5650	5650	5650	5650	25
587	20240924	111100	1164679200	5650	5660	5670	5650	357
588	20240924	111000	1162659410	5660	5660	5660	5660	271
589	20240924	110900	1161125550	5660	5660	5680	5650	599
590	20240924	110800	1157735800	5660	5670	5670	5660	30
591	20240924	110700	1157565950	5670	5670	5670	5660	754
592	20240924	110600	1153297770	5670	5670	5670	5660	714
593	20240924	110500	1149252640	5670	5680	5680	5670	1568
594	20240924	110400	1140350390	5670	5660	5680	5660	812
595	20240924	110300	1135741390	5680	5660	5680	5660	573
596	20240924	110200	1132493120	5650	5670	5670	5650	104
597	20240924	110100	1131903940	5670	5660	5670	5660	843
598	20240924	110000	1127124840	5670	5660	5670	5660	160
599	20240924	105900	1126219230	5660	5640	5660	5640	1063
600	20240924	105800	1120214610	5640	5630	5640	5630	76
601	20240924	105700	1119786230	5630	5630	5630	5630	0
602	20240924	105600	1119786230	5630	5640	5640	5630	30
603	20240924	105500	1119617280	5630	5620	5630	5620	1519
604	20240924	105400	1111065570	5630	5630	5630	5630	3995
605	20240924	105300	1088573720	5630	5630	5630	5630	843
606	20240924	105200	1083827630	5640	5640	5640	5630	607
607	20240924	105100	1080404400	5640	5640	5640	5640	186
608	20240924	105000	1079355360	5650	5650	5650	5650	110
609	20240924	104900	1078733860	5640	5640	5640	5640	645
610	20240924	104800	1075096060	5640	5640	5640	5640	1520
611	20240924	104700	1066523260	5650	5660	5660	5650	355
612	20240924	104600	1064517500	5650	5650	5650	5650	31
613	20240924	104500	1064342350	5640	5650	5650	5640	1025
614	20240924	104400	1058560010	5650	5650	5650	5650	500
615	20240924	104300	1055735010	5650	5650	5650	5650	25
616	20240924	104200	1055593760	5650	5650	5650	5650	40
617	20240924	104100	1055367760	5650	5650	5650	5650	358
618	20240924	104000	1053345060	5650	5650	5650	5650	25
619	20240924	103900	1053203810	5650	5650	5650	5650	27
620	20240924	103800	1053051260	5650	5660	5660	5650	1583
621	20240924	103700	1044097200	5670	5660	5670	5660	345
622	20240924	103600	1042141060	5660	5690	5690	5660	306
623	20240924	103500	1040406070	5690	5660	5690	5660	332
624	20240924	103400	1038517740	5690	5690	5690	5670	955
625	20240924	103300	1033102230	5670	5660	5670	5660	1270
626	20240924	103200	1025904550	5660	5660	5660	5660	417
627	20240924	103100	1023544330	5670	5660	5670	5660	294
628	20240924	103000	1021880280	5660	5650	5660	5650	85
629	20240924	102900	1021399980	5650	5650	5650	5650	53
630	20240924	102800	1021100530	5650	5650	5660	5650	1301
631	20240924	102700	1013749870	5650	5660	5660	5650	56
632	20240924	102600	1013433160	5660	5650	5660	5650	1720
633	20240924	102500	1003714880	5650	5650	5650	5650	116
634	20240924	102400	1003059480	5650	5660	5660	5650	1610
635	20240924	102300	993960440	5650	5660	5660	5650	479
636	20240924	102200	991249450	5660	5660	5660	5660	231
637	20240924	102100	989941990	5660	5650	5690	5650	550
638	20240924	102000	986831900	5650	5650	5660	5650	583
639	20240924	101900	983534650	5640	5650	5650	5640	329
640	20240924	101800	981679050	5640	5640	5640	5640	31
641	20240924	101700	981504210	5640	5640	5640	5640	25
642	20240924	101600	981363210	5640	5640	5650	5640	464
643	20240924	101500	978746240	5650	5650	5650	5650	6
644	20240924	101400	978712340	5640	5660	5660	5640	2188
645	20240924	101300	966351790	5660	5660	5670	5650	148
646	20240924	101200	965514350	5660	5640	5660	5640	151
647	20240924	101100	964661420	5670	5650	5680	5640	726
648	20240924	101000	960564760	5640	5650	5650	5640	622
649	20240924	100900	957050780	5650	5650	5650	5650	198
650	20240924	100800	955932080	5680	5660	5680	5660	38
651	20240924	100700	955716700	5660	5680	5690	5660	1439
652	20240924	100600	947548920	5680	5670	5680	5670	1175
653	20240924	100500	940878170	5660	5650	5660	5650	185
654	20240924	100400	939832720	5650	5650	5650	5650	115
655	20240924	100300	939182970	5650	5640	5650	5640	1030
656	20240924	100200	933373720	5650	5650	5650	5650	1
657	20240924	100100	933368070	5640	5640	5650	5640	1509
658	20240924	100000	924853210	5630	5630	5630	5630	454
659	20240924	095900	922297190	5630	5630	5630	5630	26
660	20240924	095800	922150810	5630	5630	5630	5630	162
661	20240924	095700	921238750	5620	5630	5640	5620	203
662	20240924	095600	920097460	5620	5630	5630	5620	916
663	20240924	095500	914949230	5630	5630	5630	5630	12
664	20240924	095400	914881670	5630	5630	5630	5620	1640
665	20240924	095300	905648850	5640	5630	5640	5630	565
666	20240924	095200	902467800	5630	5640	5640	5630	120
667	20240924	095100	901792000	5640	5630	5640	5630	192
668	20240924	095000	900710940	5640	5640	5650	5630	706
669	20240924	094900	896728470	5620	5630	5640	5620	1088
670	20240924	094800	890611350	5630	5630	5640	5630	1050
671	20240924	094700	884699600	5640	5640	5640	5640	253
672	20240924	094600	883272680	5640	5630	5640	5630	547
673	20240924	094500	880192060	5630	5630	5630	5630	755
674	20240924	094400	875941410	5620	5630	5630	5620	3470
675	20240924	094300	856433320	5630	5620	5630	5620	667
676	20240924	094200	852684650	5640	5650	5650	5610	5512
677	20240924	094100	821668430	5640	5650	5650	5640	461
678	20240924	094000	819064030	5640	5660	5670	5640	842
679	20240924	093900	814298270	5660	5640	5660	5630	4682
680	20240924	093800	787913650	5680	5640	5680	5640	3683
681	20240924	093700	767130820	5640	5660	5660	5640	3806
682	20240924	093600	745643690	5660	5660	5660	5660	961
683	20240924	093500	740204430	5660	5670	5680	5660	3204
684	20240924	093400	722036260	5670	5680	5680	5670	1675
685	20240924	093300	712531530	5690	5690	5690	5690	1112
686	20240924	093200	706204250	5690	5690	5690	5680	4069
687	20240924	093100	683053140	5680	5680	5680	5680	872
688	20240924	093000	678100180	5680	5680	5680	5670	2356
689	20240924	092900	664718830	5680	5670	5680	5670	1242
690	20240924	092800	657672360	5640	5670	5690	5620	8190
691	20240924	092700	611509370	5650	5660	5680	5650	1736
692	20240924	092600	601677570	5650	5650	5650	5650	1736
693	20240924	092500	591869170	5650	5650	5650	5650	3987
694	20240924	092400	569342620	5620	5660	5660	5620	9380
695	20240924	092300	516465630	5660	5670	5670	5640	11656
696	20240924	092200	450536770	5670	5670	5680	5670	483
697	20240924	092100	447798080	5670	5680	5680	5670	1332
698	20240924	092000	440245320	5670	5670	5670	5670	621
699	20240924	091900	436724250	5670	5670	5670	5670	4038
700	20240924	091800	413828790	5670	5690	5700	5670	7971
701	20240924	091700	368604880	5700	5680	5710	5680	34
702	20240924	091600	368411030	5710	5680	5710	5680	3858
703	20240924	091500	346493580	5680	5700	5700	5680	3816
704	20240924	091400	324788290	5690	5710	5710	5690	2156
705	20240924	091300	312498020	5710	5710	5720	5710	2525
706	20240924	091200	298075260	5720	5740	5740	5720	995
707	20240924	091100	292382630	5730	5720	5740	5720	475
708	20240924	091000	289660700	5740	5680	5740	5680	3352
709	20240924	090900	270524470	5680	5670	5700	5670	7146
710	20240924	090800	229964300	5670	5690	5700	5670	1278
711	20240924	090700	222692000	5690	5710	5710	5690	539
712	20240924	090600	219616650	5710	5710	5740	5690	5019
713	20240924	090500	190965080	5710	5680	5750	5670	5803
714	20240924	090400	157954710	5670	5680	5680	5670	2900
715	20240924	090300	141490860	5660	5730	5730	5640	11988
716	20240924	090200	73327530	5720	5750	5760	5710	1976
717	20240924	090100	61981450	5740	5740	5770	5710	3066
718	20240924	090000	44359520	5740	5710	5740	5710	7748