KissMeData/307930/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211200	613632480	5280	5280	5280	5280	4332
3	20240924	211100	613632480	5280	5280	5280	5280	0
4	20240924	211000	613632480	5280	5280	5280	5280	0
5	20240924	210900	613632480	5280	5280	5280	5280	0
6	20240924	210800	613632480	5280	5280	5280	5280	0
7	20240924	210700	613632480	5280	5280	5280	5280	0
8	20240924	210600	613632480	5280	5280	5280	5280	0
9	20240924	210500	613632480	5280	5280	5280	5280	0
10	20240924	210400	613632480	5280	5280	5280	5280	0
11	20240924	210300	613632480	5280	5280	5280	5280	0
12	20240924	210200	613632480	5280	5280	5280	5280	0
13	20240924	210100	613632480	5280	5280	5280	5280	0
14	20240924	210000	613632480	5280	5280	5280	5280	0
15	20240924	205900	613632480	5280	5280	5280	5280	0
16	20240924	205800	613632480	5280	5280	5280	5280	0
17	20240924	205700	613632480	5280	5280	5280	5280	0
18	20240924	205600	613632480	5280	5280	5280	5280	0
19	20240924	205500	613632480	5280	5280	5280	5280	0
20	20240924	205400	613632480	5280	5280	5280	5280	0
21	20240924	205300	613632480	5280	5280	5280	5280	0
22	20240924	205200	613632480	5280	5280	5280	5280	0
23	20240924	205100	613632480	5280	5280	5280	5280	0
24	20240924	205000	613632480	5280	5280	5280	5280	0
25	20240924	204900	613632480	5280	5280	5280	5280	0
26	20240924	204800	613632480	5280	5280	5280	5280	0
27	20240924	204700	613632480	5280	5280	5280	5280	0
28	20240924	204600	613632480	5280	5280	5280	5280	0
29	20240924	204500	613632480	5280	5280	5280	5280	0
30	20240924	204400	613632480	5280	5280	5280	5280	0
31	20240924	204300	613632480	5280	5280	5280	5280	0
32	20240924	204200	613632480	5280	5280	5280	5280	4332
33	20240924	204100	613632480	5280	5280	5280	5280	0
34	20240924	204000	613632480	5280	5280	5280	5280	0
35	20240924	203900	613632480	5280	5280	5280	5280	0
36	20240924	203800	613632480	5280	5280	5280	5280	0
37	20240924	203700	613632480	5280	5280	5280	5280	0
38	20240924	203600	613632480	5280	5280	5280	5280	0
39	20240924	203500	613632480	5280	5280	5280	5280	0
40	20240924	203400	613632480	5280	5280	5280	5280	0
41	20240924	203300	613632480	5280	5280	5280	5280	0
42	20240924	203200	613632480	5280	5280	5280	5280	0
43	20240924	203100	613632480	5280	5280	5280	5280	0
44	20240924	203000	613632480	5280	5280	5280	5280	0
45	20240924	202900	613632480	5280	5280	5280	5280	0
46	20240924	202800	613632480	5280	5280	5280	5280	0
47	20240924	202700	613632480	5280	5280	5280	5280	0
48	20240924	202600	613632480	5280	5280	5280	5280	0
49	20240924	202500	613632480	5280	5280	5280	5280	0
50	20240924	202400	613632480	5280	5280	5280	5280	0
51	20240924	202300	613632480	5280	5280	5280	5280	0
52	20240924	202200	613632480	5280	5280	5280	5280	0
53	20240924	202100	613632480	5280	5280	5280	5280	0
54	20240924	202000	613632480	5280	5280	5280	5280	0
55	20240924	201900	613632480	5280	5280	5280	5280	0
56	20240924	201800	613632480	5280	5280	5280	5280	0
57	20240924	201700	613632480	5280	5280	5280	5280	0
58	20240924	201600	613632480	5280	5280	5280	5280	0
59	20240924	201500	613632480	5280	5280	5280	5280	0
60	20240924	201400	613632480	5280	5280	5280	5280	0
61	20240924	201300	613632480	5280	5280	5280	5280	0
62	20240924	201200	613632480	5280	5280	5280	5280	4332
63	20240924	201100	613632480	5280	5280	5280	5280	0
64	20240924	201000	613632480	5280	5280	5280	5280	0
65	20240924	200900	613632480	5280	5280	5280	5280	0
66	20240924	200800	613632480	5280	5280	5280	5280	0
67	20240924	200700	613632480	5280	5280	5280	5280	0
68	20240924	200600	613632480	5280	5280	5280	5280	0
69	20240924	200500	613632480	5280	5280	5280	5280	0
70	20240924	200400	613632480	5280	5280	5280	5280	0
71	20240924	200300	613632480	5280	5280	5280	5280	0
72	20240924	200200	613632480	5280	5280	5280	5280	0
73	20240924	200100	613632480	5280	5280	5280	5280	0
74	20240924	200000	613632480	5280	5280	5280	5280	0
75	20240924	195900	613632480	5280	5280	5280	5280	0
76	20240924	195800	613632480	5280	5280	5280	5280	0
77	20240924	195700	613632480	5280	5280	5280	5280	0
78	20240924	195600	613632480	5280	5280	5280	5280	0
79	20240924	195500	613632480	5280	5280	5280	5280	0
80	20240924	195400	613632480	5280	5280	5280	5280	0
81	20240924	195300	613632480	5280	5280	5280	5280	0
82	20240924	195200	613632480	5280	5280	5280	5280	0
83	20240924	195100	613632480	5280	5280	5280	5280	0
84	20240924	195000	613632480	5280	5280	5280	5280	0
85	20240924	194900	613632480	5280	5280	5280	5280	0
86	20240924	194800	613632480	5280	5280	5280	5280	0
87	20240924	194700	613632480	5280	5280	5280	5280	0
88	20240924	194600	613632480	5280	5280	5280	5280	0
89	20240924	194500	613632480	5280	5280	5280	5280	0
90	20240924	194400	613632480	5280	5280	5280	5280	0
91	20240924	194300	613632480	5280	5280	5280	5280	0
92	20240924	194200	613632480	5280	5280	5280	5280	4332
93	20240924	194100	613632480	5280	5280	5280	5280	0
94	20240924	194000	613632480	5280	5280	5280	5280	0
95	20240924	193900	613632480	5280	5280	5280	5280	0
96	20240924	193800	613632480	5280	5280	5280	5280	0
97	20240924	193700	613632480	5280	5280	5280	5280	0
98	20240924	193600	613632480	5280	5280	5280	5280	0
99	20240924	193500	613632480	5280	5280	5280	5280	0
100	20240924	193400	613632480	5280	5280	5280	5280	0
101	20240924	193300	613632480	5280	5280	5280	5280	0
102	20240924	193200	613632480	5280	5280	5280	5280	0
103	20240924	193100	613632480	5280	5280	5280	5280	0
104	20240924	193000	613632480	5280	5280	5280	5280	0
105	20240924	192900	613632480	5280	5280	5280	5280	0
106	20240924	192800	613632480	5280	5280	5280	5280	0
107	20240924	192700	613632480	5280	5280	5280	5280	0
108	20240924	192600	613632480	5280	5280	5280	5280	0
109	20240924	192500	613632480	5280	5280	5280	5280	0
110	20240924	192400	613632480	5280	5280	5280	5280	0
111	20240924	192300	613632480	5280	5280	5280	5280	0
112	20240924	192200	613632480	5280	5280	5280	5280	0
113	20240924	192100	613632480	5280	5280	5280	5280	0
114	20240924	192000	613632480	5280	5280	5280	5280	0
115	20240924	191900	613632480	5280	5280	5280	5280	0
116	20240924	191800	613632480	5280	5280	5280	5280	0
117	20240924	191700	613632480	5280	5280	5280	5280	0
118	20240924	191600	613632480	5280	5280	5280	5280	0
119	20240924	191500	613632480	5280	5280	5280	5280	0
120	20240924	191400	613632480	5280	5280	5280	5280	0
121	20240924	191300	613632480	5280	5280	5280	5280	0
122	20240924	191200	613632480	5280	5280	5280	5280	4332
123	20240924	191100	613632480	5280	5280	5280	5280	0
124	20240924	191000	613632480	5280	5280	5280	5280	0
125	20240924	190900	613632480	5280	5280	5280	5280	0
126	20240924	190800	613632480	5280	5280	5280	5280	0
127	20240924	190700	613632480	5280	5280	5280	5280	0
128	20240924	190600	613632480	5280	5280	5280	5280	0
129	20240924	190500	613632480	5280	5280	5280	5280	0
130	20240924	190400	613632480	5280	5280	5280	5280	0
131	20240924	190300	613632480	5280	5280	5280	5280	0
132	20240924	190200	613632480	5280	5280	5280	5280	0
133	20240924	190100	613632480	5280	5280	5280	5280	0
134	20240924	190000	613632480	5280	5280	5280	5280	0
135	20240924	185900	613632480	5280	5280	5280	5280	0
136	20240924	185800	613632480	5280	5280	5280	5280	0
137	20240924	185700	613632480	5280	5280	5280	5280	0
138	20240924	185600	613632480	5280	5280	5280	5280	0
139	20240924	185500	613632480	5280	5280	5280	5280	0
140	20240924	185400	613632480	5280	5280	5280	5280	0
141	20240924	185300	613632480	5280	5280	5280	5280	0
142	20240924	185200	613632480	5280	5280	5280	5280	0
143	20240924	185100	613632480	5280	5280	5280	5280	0
144	20240924	185000	613632480	5280	5280	5280	5280	0
145	20240924	184900	613632480	5280	5280	5280	5280	0
146	20240924	184800	613632480	5280	5280	5280	5280	0
147	20240924	184700	613632480	5280	5280	5280	5280	0
148	20240924	184600	613632480	5280	5280	5280	5280	0
149	20240924	184500	613632480	5280	5280	5280	5280	0
150	20240924	184400	613632480	5280	5280	5280	5280	0
151	20240924	184300	613632480	5280	5280	5280	5280	0
152	20240924	184200	613632480	5280	5280	5280	5280	4332
153	20240924	184100	613632480	5280	5280	5280	5280	0
154	20240924	184000	613632480	5280	5280	5280	5280	0
155	20240924	183900	613632480	5280	5280	5280	5280	0
156	20240924	183800	613632480	5280	5280	5280	5280	0
157	20240924	183700	613632480	5280	5280	5280	5280	0
158	20240924	183600	613632480	5280	5280	5280	5280	0
159	20240924	183500	613632480	5280	5280	5280	5280	0
160	20240924	183400	613632480	5280	5280	5280	5280	0
161	20240924	183300	613632480	5280	5280	5280	5280	0
162	20240924	183200	613632480	5280	5280	5280	5280	0
163	20240924	183100	613632480	5280	5280	5280	5280	0
164	20240924	183000	613632480	5280	5280	5280	5280	0
165	20240924	182900	613632480	5280	5280	5280	5280	0
166	20240924	182800	613632480	5280	5280	5280	5280	0
167	20240924	182700	613632480	5280	5280	5280	5280	0
168	20240924	182600	613632480	5280	5280	5280	5280	0
169	20240924	182500	613632480	5280	5280	5280	5280	0
170	20240924	182400	613632480	5280	5280	5280	5280	0
171	20240924	182300	613632480	5280	5280	5280	5280	0
172	20240924	182200	613632480	5280	5280	5280	5280	0
173	20240924	182100	613632480	5280	5280	5280	5280	0
174	20240924	182000	613632480	5280	5280	5280	5280	0
175	20240924	181900	613632480	5280	5280	5280	5280	0
176	20240924	181800	613632480	5280	5280	5280	5280	0
177	20240924	181700	613632480	5280	5280	5280	5280	0
178	20240924	181600	613632480	5280	5280	5280	5280	0
179	20240924	181500	613632480	5280	5280	5280	5280	0
180	20240924	181400	613632480	5280	5280	5280	5280	0
181	20240924	181300	613632480	5280	5280	5280	5280	0
182	20240924	181200	613632480	5280	5280	5280	5280	4332
183	20240924	181100	613632480	5280	5280	5280	5280	0
184	20240924	181000	613632480	5280	5280	5280	5280	0
185	20240924	180900	613632480	5280	5280	5280	5280	0
186	20240924	180800	613632480	5280	5280	5280	5280	0
187	20240924	180700	613632480	5280	5280	5280	5280	0
188	20240924	180600	613632480	5280	5280	5280	5280	0
189	20240924	180500	613632480	5280	5280	5280	5280	0
190	20240924	180400	613632480	5280	5280	5280	5280	0
191	20240924	180300	613632480	5280	5280	5280	5280	0
192	20240924	180200	613632480	5280	5280	5280	5280	0
193	20240924	180100	613632480	5280	5280	5280	5280	0
194	20240924	180000	613632480	5280	5280	5280	5280	0
195	20240924	175900	613632480	5280	5280	5280	5280	0
196	20240924	175800	613632480	5280	5280	5280	5280	0
197	20240924	175700	613632480	5280	5280	5280	5280	0
198	20240924	175600	613632480	5280	5280	5280	5280	0
199	20240924	175500	613632480	5280	5280	5280	5280	0
200	20240924	175400	613632480	5280	5280	5280	5280	0
201	20240924	175300	613632480	5280	5280	5280	5280	0
202	20240924	175200	613632480	5280	5280	5280	5280	0
203	20240924	175100	613632480	5280	5280	5280	5280	0
204	20240924	175000	613632480	5280	5280	5280	5280	0
205	20240924	174900	613632480	5280	5280	5280	5280	0
206	20240924	174800	613632480	5280	5280	5280	5280	0
207	20240924	174700	613632480	5280	5280	5280	5280	0
208	20240924	174600	613632480	5280	5280	5280	5280	0
209	20240924	174500	613632480	5280	5280	5280	5280	0
210	20240924	174400	613632480	5280	5280	5280	5280	0
211	20240924	174300	613632480	5280	5280	5280	5280	0
212	20240924	174200	613632480	5280	5280	5280	5280	4332
213	20240924	174100	613632480	5280	5280	5280	5280	0
214	20240924	174000	613632480	5280	5280	5280	5280	0
215	20240924	173900	613632480	5280	5280	5280	5280	0
216	20240924	173800	613632480	5280	5280	5280	5280	0
217	20240924	173700	613632480	5280	5280	5280	5280	0
218	20240924	173600	613632480	5280	5280	5280	5280	0
219	20240924	173500	613632480	5280	5280	5280	5280	0
220	20240924	173400	613632480	5280	5280	5280	5280	0
221	20240924	173300	613632480	5280	5280	5280	5280	0
222	20240924	173200	613632480	5280	5280	5280	5280	0
223	20240924	173100	613632480	5280	5280	5280	5280	0
224	20240924	173000	613632480	5280	5280	5280	5280	0
225	20240924	172900	613632480	5280	5280	5280	5280	0
226	20240924	172800	613632480	5280	5280	5280	5280	0
227	20240924	172700	613632480	5280	5280	5280	5280	0
228	20240924	172600	613632480	5280	5280	5280	5280	0
229	20240924	172500	613632480	5280	5280	5280	5280	0
230	20240924	172400	613632480	5280	5280	5280	5280	0
231	20240924	172300	613632480	5280	5280	5280	5280	0
232	20240924	172200	613632480	5280	5280	5280	5280	0
233	20240924	172100	613632480	5280	5280	5280	5280	0
234	20240924	172000	613632480	5280	5280	5280	5280	0
235	20240924	171900	613632480	5280	5280	5280	5280	0
236	20240924	171800	613632480	5280	5280	5280	5280	0
237	20240924	171700	613632480	5280	5280	5280	5280	0
238	20240924	171600	613632480	5280	5280	5280	5280	0
239	20240924	171500	613632480	5280	5280	5280	5280	0
240	20240924	171400	613632480	5280	5280	5280	5280	0
241	20240924	171300	613632480	5280	5280	5280	5280	0
242	20240924	171200	613632480	5280	5280	5280	5280	4332
243	20240924	171100	613632480	5280	5280	5280	5280	0
244	20240924	171000	613632480	5280	5280	5280	5280	0
245	20240924	170900	613632480	5280	5280	5280	5280	0
246	20240924	170800	613632480	5280	5280	5280	5280	0
247	20240924	170700	613632480	5280	5280	5280	5280	0
248	20240924	170600	613632480	5280	5280	5280	5280	0
249	20240924	170500	613632480	5280	5280	5280	5280	0
250	20240924	170400	613632480	5280	5280	5280	5280	0
251	20240924	170300	613632480	5280	5280	5280	5280	0
252	20240924	170200	613632480	5280	5280	5280	5280	0
253	20240924	170100	613632480	5280	5280	5280	5280	0
254	20240924	170000	613632480	5280	5280	5280	5280	0
255	20240924	165900	613632480	5280	5280	5280	5280	0
256	20240924	165800	613632480	5280	5280	5280	5280	0
257	20240924	165700	613632480	5280	5280	5280	5280	0
258	20240924	165600	613632480	5280	5280	5280	5280	0
259	20240924	165500	613632480	5280	5280	5280	5280	0
260	20240924	165400	613632480	5280	5280	5280	5280	0
261	20240924	165300	613632480	5280	5280	5280	5280	0
262	20240924	165200	613632480	5280	5280	5280	5280	0
263	20240924	165100	613632480	5280	5280	5280	5280	0
264	20240924	165000	613632480	5280	5280	5280	5280	0
265	20240924	164900	613632480	5280	5280	5280	5280	0
266	20240924	164800	613632480	5280	5280	5280	5280	0
267	20240924	164700	613632480	5280	5280	5280	5280	0
268	20240924	164600	613632480	5280	5280	5280	5280	0
269	20240924	164500	613632480	5280	5280	5280	5280	0
270	20240924	164400	613632480	5280	5280	5280	5280	0
271	20240924	164300	613632480	5280	5280	5280	5280	0
272	20240924	164200	613632480	5280	5280	5280	5280	4332
273	20240924	164100	613632480	5280	5280	5280	5280	0
274	20240924	164000	613632480	5280	5280	5280	5280	0
275	20240924	163900	613632480	5280	5280	5280	5280	0
276	20240924	163800	613632480	5280	5280	5280	5280	0
277	20240924	163700	613632480	5280	5280	5280	5280	0
278	20240924	163600	613632480	5280	5280	5280	5280	0
279	20240924	163500	613632480	5280	5280	5280	5280	0
280	20240924	163400	613632480	5280	5280	5280	5280	0
281	20240924	163300	613632480	5280	5280	5280	5280	0
282	20240924	163200	613632480	5280	5280	5280	5280	0
283	20240924	163100	613632480	5280	5280	5280	5280	0
284	20240924	163000	613632480	5280	5280	5280	5280	0
285	20240924	162900	613632480	5280	5280	5280	5280	0
286	20240924	162800	613632480	5280	5280	5280	5280	0
287	20240924	162700	613632480	5280	5280	5280	5280	0
288	20240924	162600	613632480	5280	5280	5280	5280	0
289	20240924	162500	613632480	5280	5280	5280	5280	0
290	20240924	162400	613632480	5280	5280	5280	5280	0
291	20240924	162300	613632480	5280	5280	5280	5280	0
292	20240924	162200	613632480	5280	5280	5280	5280	0
293	20240924	162100	613632480	5280	5280	5280	5280	0
294	20240924	162000	613632480	5280	5280	5280	5280	0
295	20240924	161900	613632480	5280	5280	5280	5280	0
296	20240924	161800	613632480	5280	5280	5280	5280	0
297	20240924	161700	613632480	5280	5280	5280	5280	0
298	20240924	161600	613632480	5280	5280	5280	5280	0
299	20240924	161500	613632480	5280	5280	5280	5280	0
300	20240924	161400	613632480	5280	5280	5280	5280	0
301	20240924	161300	613632480	5280	5280	5280	5280	0
302	20240924	161200	613632480	5280	5280	5280	5280	4332
303	20240924	161100	613632480	5280	5280	5280	5280	0
304	20240924	161000	613632480	5280	5280	5280	5280	0
305	20240924	160900	613632480	5280	5280	5280	5280	0
306	20240924	160800	613632480	5280	5280	5280	5280	0
307	20240924	160700	613632480	5280	5280	5280	5280	0
308	20240924	160600	613632480	5280	5280	5280	5280	0
309	20240924	160500	613632480	5280	5280	5280	5280	0
310	20240924	160400	613632480	5280	5280	5280	5280	0
311	20240924	160300	613632480	5280	5280	5280	5280	0
312	20240924	160200	613632480	5280	5280	5280	5280	0
313	20240924	160100	613632480	5280	5280	5280	5280	0
314	20240924	160000	613632480	5280	5280	5280	5280	0
315	20240924	155900	613632480	5280	5280	5280	5280	0
316	20240924	155800	613632480	5280	5280	5280	5280	0
317	20240924	155700	613632480	5280	5280	5280	5280	0
318	20240924	155600	613632480	5280	5280	5280	5280	0
319	20240924	155500	613632480	5280	5280	5280	5280	0
320	20240924	155400	613632480	5280	5280	5280	5280	0
321	20240924	155300	613632480	5280	5280	5280	5280	0
322	20240924	155200	613632480	5280	5280	5280	5280	0
323	20240924	155100	613632480	5280	5280	5280	5280	0
324	20240924	155000	613632480	5280	5280	5280	5280	0
325	20240924	154900	613632480	5280	5280	5280	5280	0
326	20240924	154800	613632480	5280	5280	5280	5280	0
327	20240924	154700	613632480	5280	5280	5280	5280	0
328	20240924	154600	613632480	5280	5280	5280	5280	0
329	20240924	154500	613632480	5280	5280	5280	5280	0
330	20240924	154400	613632480	5280	5280	5280	5280	0
331	20240924	154300	613632480	5280	5280	5280	5280	0
332	20240924	154200	613632480	5280	5280	5280	5280	4332
333	20240924	154100	613632480	5280	5280	5280	5280	0
334	20240924	154000	613632480	5280	5280	5280	5280	0
335	20240924	153900	613632480	5280	5280	5280	5280	0
336	20240924	153800	613632480	5280	5280	5280	5280	0
337	20240924	153700	613632480	5280	5280	5280	5280	0
338	20240924	153600	613632480	5280	5280	5280	5280	0
339	20240924	153500	613632480	5280	5280	5280	5280	0
340	20240924	153400	613632480	5280	5280	5280	5280	0
341	20240924	153300	613632480	5280	5280	5280	5280	0
342	20240924	153200	613632480	5280	5280	5280	5280	0
343	20240924	153100	613632480	5280	5280	5280	5280	0
344	20240924	153000	613632480	5280	5280	5280	5280	4332
345	20240924	152900	590759520	5290	5290	5290	5290	0
346	20240924	152800	590759520	5290	5290	5290	5290	0
347	20240924	152700	590759520	5290	5290	5290	5290	0
348	20240924	152600	590759520	5290	5290	5290	5290	0
349	20240924	152500	590759520	5290	5290	5290	5290	0
350	20240924	152400	590759520	5290	5290	5290	5290	0
351	20240924	152300	590759520	5290	5290	5290	5290	0
352	20240924	152200	590759520	5290	5290	5290	5290	0
353	20240924	152100	590759520	5290	5290	5290	5290	0
354	20240924	152000	590759520	5290	5290	5290	5290	0
355	20240924	151900	590759520	5290	5270	5290	5270	863
356	20240924	151800	586204400	5280	5270	5280	5270	1496
357	20240924	151700	578320470	5300	5270	5300	5270	362
358	20240924	151600	576412700	5300	5280	5300	5280	1606
359	20240924	151500	567910990	5280	5270	5280	5270	100
360	20240924	151400	567383980	5270	5260	5270	5260	101
361	20240924	151300	566852710	5270	5270	5280	5270	894
362	20240924	151200	562141320	5260	5260	5260	5260	2
363	20240924	151100	562130800	5270	5270	5270	5250	87
364	20240924	151000	561673790	5250	5250	5250	5250	0
365	20240924	150900	561673790	5250	5260	5260	5250	432
366	20240924	150800	559401790	5270	5270	5270	5270	115
367	20240924	150700	558795740	5270	5270	5270	5270	0
368	20240924	150600	558795740	5270	5260	5270	5260	300
369	20240924	150500	557217330	5260	5260	5260	5260	0
370	20240924	150400	557217330	5260	5270	5270	5260	217
371	20240924	150300	556075710	5270	5260	5280	5260	594
372	20240924	150200	552946220	5270	5260	5270	5260	1111
373	20240924	150100	547099290	5250	5250	5250	5250	134
374	20240924	150000	546395790	5240	5250	5260	5240	247
375	20240924	145900	545099570	5250	5240	5250	5240	378
376	20240924	145800	543117840	5240	5250	5250	5240	195
377	20240924	145700	542095990	5250	5250	5260	5250	329
378	20240924	145600	540367720	5250	5250	5260	5250	105
379	20240924	145500	539816170	5220	5250	5250	5220	948
380	20240924	145400	534854080	5270	5260	5270	5250	813
381	20240924	145300	530579190	5260	5260	5260	5250	23
382	20240924	145200	530458240	5250	5260	5260	5250	14
383	20240924	145100	530384720	5250	5250	5250	5250	0
384	20240924	145000	530384720	5250	5250	5250	5250	0
385	20240924	144900	530384720	5250	5250	5250	5250	7
386	20240924	144800	530347970	5260	5250	5260	5250	5
387	20240924	144700	530321710	5260	5250	5260	5250	43
388	20240924	144600	530095950	5250	5250	5250	5250	20
389	20240924	144500	529990950	5250	5250	5250	5250	903
390	20240924	144400	525250200	5250	5240	5250	5240	175
391	20240924	144300	524333190	5240	5240	5240	5240	0
392	20240924	144200	524333190	5240	5240	5240	5240	20
393	20240924	144100	524228390	5240	5230	5250	5230	23
394	20240924	144000	524107880	5230	5230	5230	5230	69
395	20240924	143900	523747010	5230	5240	5240	5230	1588
396	20240924	143800	515425910	5240	5240	5240	5240	0
397	20240924	143700	515425910	5240	5240	5240	5240	0
398	20240924	143600	515425910	5240	5240	5240	5240	0
399	20240924	143500	515425910	5240	5240	5240	5240	0
400	20240924	143400	515425910	5240	5240	5240	5240	0
401	20240924	143300	515425910	5240	5230	5240	5210	1707
402	20240924	143200	506495690	5210	5210	5210	5210	45
403	20240924	143100	506261240	5210	5220	5220	5210	102
404	20240924	143000	505729800	5210	5220	5220	5210	608
405	20240924	142900	502556120	5230	5220	5230	5220	108
406	20240924	142800	501992280	5230	5230	5230	5230	200
407	20240924	142700	500946280	5240	5240	5240	5240	0
408	20240924	142600	500946280	5240	5240	5240	5240	0
409	20240924	142500	500946280	5240	5220	5240	5220	24
410	20240924	142400	500820870	5220	5220	5220	5220	179
411	20240924	142300	499886490	5230	5230	5230	5230	0
412	20240924	142200	499886490	5230	5230	5230	5230	0
413	20240924	142100	499886490	5230	5230	5230	5230	0
414	20240924	142000	499886490	5230	5230	5230	5230	96
415	20240924	141900	499384410	5240	5240	5240	5240	0
416	20240924	141800	499384410	5240	5240	5240	5240	10
417	20240924	141700	499332010	5240	5220	5240	5220	11
418	20240924	141600	499274570	5220	5220	5220	5220	8
419	20240924	141500	499232810	5220	5220	5220	5220	22
420	20240924	141400	499117970	5210	5230	5250	5210	315
421	20240924	141300	497467720	5230	5230	5230	5230	400
422	20240924	141200	495375720	5220	5220	5220	5220	0
423	20240924	141100	495375720	5220	5220	5220	5220	0
424	20240924	141000	495375720	5220	5220	5220	5220	83
425	20240924	140900	494942460	5220	5220	5220	5220	19
426	20240924	140800	494843280	5220	5220	5220	5220	0
427	20240924	140700	494843280	5220	5220	5220	5220	0
428	20240924	140600	494843280	5220	5220	5220	5220	0
429	20240924	140500	494843280	5220	5220	5220	5220	0
430	20240924	140400	494843280	5220	5220	5220	5220	1
431	20240924	140300	494838060	5200	5200	5200	5200	923
432	20240924	140200	490038460	5200	5200	5200	5200	1623
433	20240924	140100	481598860	5200	5200	5200	5200	290
434	20240924	140000	480090860	5230	5230	5230	5230	10
435	20240924	135900	480038560	5210	5210	5210	5210	360
436	20240924	135800	478162960	5220	5220	5220	5220	0
437	20240924	135700	478162960	5220	5220	5220	5220	0
438	20240924	135600	478162960	5220	5220	5220	5220	0
439	20240924	135500	478162960	5220	5210	5220	5210	491
440	20240924	135400	475604840	5220	5220	5220	5220	0
441	20240924	135300	475604840	5220	5220	5220	5220	10
442	20240924	135200	475552640	5230	5230	5230	5230	0
443	20240924	135100	475552640	5230	5230	5230	5230	1
444	20240924	135000	475547410	5220	5220	5220	5220	3
445	20240924	134900	475531750	5210	5210	5210	5210	0
446	20240924	134800	475531750	5210	5210	5210	5210	1
447	20240924	134700	475526540	5230	5210	5230	5210	33
448	20240924	134600	475354570	5210	5220	5230	5210	2210
449	20240924	134500	463834050	5220	5220	5220	5220	1
450	20240924	134400	463828830	5240	5240	5240	5240	0
451	20240924	134300	463828830	5240	5240	5240	5240	0
452	20240924	134200	463828830	5240	5230	5240	5230	3
453	20240924	134100	463813130	5240	5240	5240	5240	2
454	20240924	134000	463802650	5240	5220	5240	5220	316
455	20240924	133900	462152960	5220	5220	5220	5220	750
456	20240924	133800	458237960	5230	5230	5230	5230	328
457	20240924	133700	456522520	5230	5220	5230	5210	201
458	20240924	133600	455474690	5220	5230	5230	5220	87
459	20240924	133500	455020280	5220	5220	5220	5220	50
460	20240924	133400	454759280	5230	5220	5230	5220	748
461	20240924	133300	450853730	5220	5220	5230	5220	115
462	20240924	133200	450253420	5220	5230	5230	5220	150
463	20240924	133100	449469920	5220	5220	5220	5220	60
464	20240924	133000	449156720	5220	5230	5230	5220	87
465	20240924	132900	448702290	5230	5230	5230	5230	43
466	20240924	132800	448477400	5220	5220	5220	5220	10
467	20240924	132700	448425200	5220	5220	5220	5220	10
468	20240924	132600	448373000	5220	5230	5230	5220	106
469	20240924	132500	447819380	5230	5230	5230	5230	1
470	20240924	132400	447814150	5220	5220	5220	5220	0
471	20240924	132300	447814150	5220	5220	5220	5220	200
472	20240924	132200	446770150	5230	5230	5230	5230	0
473	20240924	132100	446770150	5230	5230	5230	5230	80
474	20240924	132000	446351750	5230	5230	5230	5230	1
475	20240924	131900	446346520	5220	5220	5220	5220	9
476	20240924	131800	446299540	5220	5220	5220	5220	0
477	20240924	131700	446299540	5220	5230	5230	5220	448
478	20240924	131600	443959980	5230	5230	5230	5220	1044
479	20240924	131500	438502860	5240	5240	5240	5240	10
480	20240924	131400	438450460	5250	5240	5250	5240	1085
481	20240924	131300	432765050	5240	5230	5240	5230	52
482	20240924	131200	432493070	5240	5230	5240	5230	295
483	20240924	131100	430950210	5220	5220	5220	5220	6
484	20240924	131000	430918890	5220	5220	5220	5220	0
485	20240924	130900	430918890	5220	5220	5220	5220	60
486	20240924	130800	430605690	5220	5220	5220	5220	100
487	20240924	130700	430083690	5220	5220	5220	5220	85
488	20240924	130600	429639990	5220	5220	5220	5220	0
489	20240924	130500	429639990	5220	5220	5220	5220	0
490	20240924	130400	429639990	5220	5220	5220	5220	0
491	20240924	130300	429639990	5220	5200	5220	5200	615
492	20240924	130200	426432890	5200	5200	5200	5200	0
493	20240924	130100	426432890	5200	5190	5200	5190	2
494	20240924	130000	426422500	5200	5200	5200	5200	10
495	20240924	125900	426370500	5200	5200	5200	5200	0
496	20240924	125800	426370500	5200	5200	5200	5200	11
497	20240924	125700	426313300	5200	5200	5200	5200	1
498	20240924	125600	426308100	5210	5210	5210	5210	1
499	20240924	125500	426302890	5180	5180	5180	5180	0
500	20240924	125400	426302890	5180	5180	5180	5180	19
501	20240924	125300	426204470	5180	5180	5180	5180	0
502	20240924	125200	426204470	5180	5190	5190	5180	51
503	20240924	125100	425940260	5210	5210	5210	5210	0
504	20240924	125000	425940260	5210	5200	5210	5190	10
505	20240924	124900	425888320	5210	5210	5210	5210	9
506	20240924	124800	425841430	5210	5210	5210	5210	0
507	20240924	124700	425841430	5210	5210	5210	5210	0
508	20240924	124600	425841430	5210	5190	5210	5180	659
509	20240924	124500	422414080	5200	5190	5200	5190	594
510	20240924	124400	419326720	5170	5180	5180	5170	300
511	20240924	124300	417775710	5190	5190	5190	5190	1
512	20240924	124200	417770520	5170	5170	5170	5170	0
513	20240924	124100	417770520	5170	5170	5170	5170	457
514	20240924	124000	415407830	5170	5170	5170	5170	3
515	20240924	123900	415392320	5170	5190	5190	5170	388
516	20240924	123800	413385090	5180	5190	5190	5180	11
517	20240924	123700	413328100	5180	5180	5180	5180	159
518	20240924	123600	412504480	5190	5190	5190	5190	3
519	20240924	123500	412488910	5190	5190	5190	5190	1
520	20240924	123400	412483720	5180	5180	5180	5180	0
521	20240924	123300	412483720	5180	5180	5180	5180	498
522	20240924	123200	409904080	5190	5190	5190	5190	0
523	20240924	123100	409904080	5190	5190	5190	5190	0
524	20240924	123000	409904080	5190	5190	5190	5190	0
525	20240924	122900	409904080	5190	5190	5190	5160	1582
526	20240924	122800	401734840	5180	5180	5180	5180	500
527	20240924	122700	399144840	5180	5190	5200	5180	337
528	20240924	122600	397397800	5200	5200	5200	5200	200
529	20240924	122500	396357800	5200	5200	5200	5200	1
530	20240924	122400	396352600	5190	5190	5190	5190	0
531	20240924	122300	396352600	5190	5190	5190	5190	17
532	20240924	122200	396264370	5190	5190	5190	5190	1
533	20240924	122100	396259180	5190	5190	5190	5190	0
534	20240924	122000	396259180	5190	5190	5190	5190	100
535	20240924	121900	395740180	5200	5190	5200	5190	813
536	20240924	121800	391515580	5190	5190	5190	5190	0
537	20240924	121700	391515580	5190	5190	5190	5190	0
538	20240924	121600	391515580	5190	5190	5190	5190	0
539	20240924	121500	391515580	5190	5180	5190	5180	767
540	20240924	121400	387536850	5190	5190	5190	5190	0
541	20240924	121300	387536850	5190	5190	5190	5190	0
542	20240924	121200	387536850	5190	5190	5190	5190	0
543	20240924	121100	387536850	5190	5190	5190	5190	0
544	20240924	121000	387536850	5190	5190	5190	5190	10
545	20240924	120900	387484950	5190	5190	5190	5190	0
546	20240924	120800	387484950	5190	5190	5190	5190	0
547	20240924	120700	387484950	5190	5190	5190	5190	0
548	20240924	120600	387484950	5190	5190	5190	5190	0
549	20240924	120500	387484950	5190	5170	5190	5160	2219
550	20240924	120400	376033940	5170	5170	5170	5170	696
551	20240924	120300	372435620	5170	5170	5170	5170	400
552	20240924	120200	370367620	5170	5170	5170	5170	150
553	20240924	120100	369592120	5170	5170	5170	5170	0
554	20240924	120000	369592120	5170	5170	5170	5170	2
555	20240924	115900	369581780	5170	5170	5170	5170	50
556	20240924	115800	369323280	5170	5170	5170	5170	0
557	20240924	115700	369323280	5170	5190	5190	5170	259
558	20240924	115600	367984230	5170	5170	5170	5170	0
559	20240924	115500	367984230	5170	5170	5170	5170	1
560	20240924	115400	367979060	5190	5190	5190	5190	0
561	20240924	115300	367979060	5190	5190	5190	5190	1
562	20240924	115200	367973870	5170	5170	5170	5170	0
563	20240924	115100	367973870	5170	5170	5170	5170	50
564	20240924	115000	367715370	5190	5190	5190	5190	1
565	20240924	114900	367710180	5160	5160	5160	5160	0
566	20240924	114800	367710180	5160	5160	5160	5160	10
567	20240924	114700	367658580	5160	5160	5160	5160	0
568	20240924	114600	367658580	5160	5170	5170	5160	215
569	20240924	114500	366548580	5170	5170	5170	5170	0
570	20240924	114400	366548580	5170	5170	5170	5170	4
571	20240924	114300	366527900	5170	5170	5170	5170	546
572	20240924	114200	363705080	5170	5170	5170	5170	2
573	20240924	114100	363694740	5190	5190	5190	5190	0
574	20240924	114000	363694740	5190	5190	5190	5190	1
575	20240924	113900	363689550	5170	5170	5170	5170	0
576	20240924	113800	363689550	5170	5170	5170	5170	0
577	20240924	113700	363689550	5170	5170	5170	5170	0
578	20240924	113600	363689550	5170	5170	5170	5170	0
579	20240924	113500	363689550	5170	5170	5170	5170	0
580	20240924	113400	363689550	5170	5170	5170	5170	50
581	20240924	113300	363431050	5170	5170	5170	5170	0
582	20240924	113200	363431050	5170	5170	5170	5170	200
583	20240924	113100	362397050	5180	5160	5180	5160	498
584	20240924	113000	359819720	5160	5160	5160	5160	189
585	20240924	112900	358844480	5160	5170	5170	5150	2359
586	20240924	112800	346674590	5170	5150	5170	5150	519
587	20240924	112700	344000940	5140	5140	5140	5140	0
588	20240924	112600	344000940	5140	5140	5140	5140	0
589	20240924	112500	344000940	5140	5150	5180	5140	373
590	20240924	112400	342081790	5180	5180	5180	5180	0
591	20240924	112300	342081790	5180	5170	5180	5140	5440
592	20240924	112200	314052940	5190	5190	5190	5190	0
593	20240924	112100	314052940	5190	5190	5190	5190	1
594	20240924	112000	314047750	5160	5160	5160	5160	316
595	20240924	111900	312417190	5160	5170	5170	5160	2766
596	20240924	111800	298125750	5170	5170	5170	5170	0
597	20240924	111700	298125750	5170	5170	5170	5170	0
598	20240924	111600	298125750	5170	5170	5170	5170	181
599	20240924	111500	297189980	5170	5170	5170	5170	400
600	20240924	111400	295121980	5200	5200	5200	5200	254
601	20240924	111300	293801180	5200	5200	5200	5200	0
602	20240924	111200	293801180	5200	5200	5200	5200	1
603	20240924	111100	293795980	5170	5170	5170	5170	151
604	20240924	111000	293015310	5170	5170	5170	5170	110
605	20240924	110900	292446610	5170	5170	5170	5170	150
606	20240924	110800	291671110	5170	5170	5170	5170	0
607	20240924	110700	291671110	5170	5180	5180	5170	1126
608	20240924	110600	285848020	5180	5180	5180	5180	28
609	20240924	110500	285702980	5190	5190	5190	5190	11
610	20240924	110400	285645890	5190	5180	5190	5180	952
611	20240924	110300	280709110	5190	5190	5190	5190	53
612	20240924	110200	280434040	5190	5190	5190	5190	1595
613	20240924	110100	272155990	5200	5200	5200	5200	0
614	20240924	110000	272155990	5200	5200	5200	5200	5
615	20240924	105900	272129990	5200	5200	5200	5200	600
616	20240924	105800	269009990	5200	5200	5200	5200	100
617	20240924	105700	268489990	5200	5200	5200	5200	0
618	20240924	105600	268489990	5200	5200	5200	5200	126
619	20240924	105500	267834790	5200	5200	5200	5200	0
620	20240924	105400	267834790	5200	5200	5200	5200	32
621	20240924	105300	267668390	5210	5210	5210	5210	1060
622	20240924	105200	262145790	5210	5210	5210	5210	0
623	20240924	105100	262145790	5210	5210	5210	5210	308
624	20240924	105000	260541110	5220	5220	5220	5220	624
625	20240924	104900	257283830	5230	5230	5230	5230	0
626	20240924	104800	257283830	5230	5230	5230	5230	0
627	20240924	104700	257283830	5230	5230	5230	5230	20
628	20240924	104600	257179230	5220	5220	5220	5220	9
629	20240924	104500	257132250	5220	5220	5220	5210	598
630	20240924	104400	254012580	5220	5220	5220	5220	0
631	20240924	104300	254012580	5220	5220	5220	5220	3
632	20240924	104200	253996920	5210	5210	5210	5210	0
633	20240924	104100	253996920	5210	5210	5210	5210	324
634	20240924	104000	252308880	5210	5230	5230	5210	51
635	20240924	103900	252043150	5210	5210	5210	5210	0
636	20240924	103800	252043150	5210	5210	5210	5210	200
637	20240924	103700	251001150	5210	5210	5210	5210	216
638	20240924	103600	249875790	5210	5220	5230	5210	32
639	20240924	103500	249708800	5210	5210	5210	5210	20
640	20240924	103400	249604600	5210	5220	5220	5210	190
641	20240924	103300	248614650	5220	5220	5220	5220	3
642	20240924	103200	248598990	5210	5210	5210	5210	0
643	20240924	103100	248598990	5210	5220	5220	5210	3
644	20240924	103000	248583340	5210	5210	5210	5210	50
645	20240924	102900	248322840	5210	5210	5210	5210	180
646	20240924	102800	247385040	5220	5220	5220	5220	1339
647	20240924	102700	240395460	5220	5220	5220	5220	1
648	20240924	102600	240390240	5230	5230	5230	5230	1
649	20240924	102500	240385010	5230	5230	5230	5230	100
650	20240924	102400	239862010	5230	5230	5230	5230	0
651	20240924	102300	239862010	5230	5230	5230	5230	191
652	20240924	102200	238863080	5240	5240	5240	5240	0
653	20240924	102100	238863080	5240	5240	5240	5240	0
654	20240924	102000	238863080	5240	5240	5240	5240	0
655	20240924	101900	238863080	5240	5240	5240	5240	1
656	20240924	101800	238857840	5230	5230	5230	5230	0
657	20240924	101700	238857840	5230	5230	5230	5230	50
658	20240924	101600	238596340	5230	5220	5230	5220	19
659	20240924	101500	238497120	5220	5230	5230	5220	459
660	20240924	101400	236100550	5230	5230	5230	5230	0
661	20240924	101300	236100550	5230	5220	5230	5220	108
662	20240924	101200	235536210	5230	5230	5230	5230	0
663	20240924	101100	235536210	5230	5230	5230	5230	1
664	20240924	101000	235530980	5220	5220	5220	5220	800
665	20240924	100900	231354980	5220	5230	5230	5220	541
666	20240924	100800	228527550	5210	5220	5220	5210	300
667	20240924	100700	226963740	5220	5220	5230	5220	51
668	20240924	100600	226697510	5230	5230	5230	5230	0
669	20240924	100500	226697510	5230	5230	5230	5210	471
670	20240924	100400	224242240	5230	5220	5230	5220	4
671	20240924	100300	224221330	5220	5220	5230	5220	520
672	20240924	100200	221506330	5220	5230	5240	5220	39
673	20240924	100100	221302660	5240	5240	5240	5240	0
674	20240924	100000	221302660	5240	5240	5240	5240	1001
675	20240924	095900	216057420	5210	5220	5240	5210	37
676	20240924	095800	215864420	5200	5220	5220	5200	60
677	20240924	095700	215551620	5220	5210	5220	5210	314
678	20240924	095600	213915670	5210	5190	5210	5180	75
679	20240924	095500	213526750	5190	5190	5190	5190	420
680	20240924	095400	211346950	5190	5190	5190	5190	5
681	20240924	095300	211321000	5190	5190	5190	5190	2
682	20240924	095200	211310620	5200	5200	5200	5200	200
683	20240924	095100	210270620	5180	5200	5200	5170	3533
684	20240924	095000	191953620	5200	5200	5200	5200	0
685	20240924	094900	191953620	5200	5220	5220	5200	1086
686	20240924	094800	186294520	5220	5230	5230	5220	1469
687	20240924	094700	178618360	5240	5240	5240	5240	70
688	20240924	094600	178251560	5240	5240	5240	5240	0
689	20240924	094500	178251560	5240	5240	5240	5240	943
690	20240924	094400	173310240	5260	5250	5260	5240	101
691	20240924	094300	172780000	5260	5240	5260	5240	6
692	20240924	094200	172748520	5260	5250	5260	5240	803
693	20240924	094100	168532890	5250	5250	5250	5250	15
694	20240924	094000	168454140	5250	5240	5250	5240	137
695	20240924	093900	167736250	5240	5240	5240	5240	0
696	20240924	093800	167736250	5240	5240	5240	5240	0
697	20240924	093700	167736250	5240	5240	5240	5240	0
698	20240924	093600	167736250	5240	5230	5240	5230	11
699	20240924	093500	167678710	5250	5250	5250	5250	6
700	20240924	093400	167647210	5250	5230	5250	5230	1363
701	20240924	093300	160518320	5240	5250	5250	5230	857
702	20240924	093200	156031170	5260	5240	5260	5230	105
703	20240924	093100	155481860	5220	5230	5230	5220	270
704	20240924	093000	154071900	5230	5250	5250	5230	1088
705	20240924	092900	148372420	5250	5230	5250	5230	377
706	20240924	092800	146399730	5230	5230	5230	5230	10
707	20240924	092700	146347430	5230	5210	5230	5210	361
708	20240924	092600	144466550	5210	5210	5210	5210	408
709	20240924	092500	142340870	5210	5210	5220	5210	564
710	20240924	092400	139402420	5210	5210	5210	5210	20
711	20240924	092300	139298220	5210	5210	5210	5210	0
712	20240924	092200	139298220	5210	5210	5210	5210	0
713	20240924	092100	139298220	5210	5210	5210	5170	1564
714	20240924	092000	131196430	5200	5200	5200	5200	20
715	20240924	091900	131092430	5210	5190	5210	5190	103
716	20240924	091800	130555960	5210	5210	5210	5210	0
717	20240924	091700	130555960	5210	5180	5210	5170	1398
718	20240924	091600	123317410	5180	5210	5210	5180	1500
719	20240924	091500	115538530	5190	5260	5260	5190	1971
720	20240924	091400	105286050	5260	5240	5260	5230	42
721	20240924	091300	105065770	5270	5270	5270	5270	0
722	20240924	091200	105065770	5270	5270	5270	5270	1
723	20240924	091100	105060500	5270	5260	5270	5240	917
724	20240924	091000	100245760	5230	5220	5250	5220	2051
725	20240924	090900	89489340	5210	5190	5210	5180	2507
726	20240924	090800	76470870	5200	5230	5240	5200	2617
727	20240924	090700	62823660	5240	5250	5250	5240	257
728	20240924	090600	61475410	5250	5220	5250	5200	1213
729	20240924	090500	55137190	5220	5230	5230	5220	258
730	20240924	090400	53789740	5240	5240	5240	5240	1
731	20240924	090300	53784500	5240	5250	5250	5240	550
732	20240924	090200	50900510	5250	5220	5250	5220	1053
733	20240924	090100	45383900	5220	5220	5220	5210	1440
734	20240924	090000	37881080	5200	5200	5220	5200	7253