KissMeData/097230/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200800	120685840	2715	2715	2715	2715	462
3	20240924	200700	120685840	2715	2715	2715	2715	0
4	20240924	200600	120685840	2715	2715	2715	2715	0
5	20240924	200500	120685840	2715	2715	2715	2715	0
6	20240924	200400	120685840	2715	2715	2715	2715	0
7	20240924	200300	120685840	2715	2715	2715	2715	0
8	20240924	200200	120685840	2715	2715	2715	2715	0
9	20240924	200100	120685840	2715	2715	2715	2715	0
10	20240924	200000	120685840	2715	2715	2715	2715	0
11	20240924	195900	120685840	2715	2715	2715	2715	0
12	20240924	195800	120685840	2715	2715	2715	2715	0
13	20240924	195700	120685840	2715	2715	2715	2715	0
14	20240924	195600	120685840	2715	2715	2715	2715	0
15	20240924	195500	120685840	2715	2715	2715	2715	0
16	20240924	195400	120685840	2715	2715	2715	2715	0
17	20240924	195300	120685840	2715	2715	2715	2715	0
18	20240924	195200	120685840	2715	2715	2715	2715	0
19	20240924	195100	120685840	2715	2715	2715	2715	0
20	20240924	195000	120685840	2715	2715	2715	2715	0
21	20240924	194900	120685840	2715	2715	2715	2715	0
22	20240924	194800	120685840	2715	2715	2715	2715	0
23	20240924	194700	120685840	2715	2715	2715	2715	0
24	20240924	194600	120685840	2715	2715	2715	2715	0
25	20240924	194500	120685840	2715	2715	2715	2715	0
26	20240924	194400	120685840	2715	2715	2715	2715	0
27	20240924	194300	120685840	2715	2715	2715	2715	0
28	20240924	194200	120685840	2715	2715	2715	2715	0
29	20240924	194100	120685840	2715	2715	2715	2715	0
30	20240924	194000	120685840	2715	2715	2715	2715	0
31	20240924	193900	120685840	2715	2715	2715	2715	0
32	20240924	193800	120685840	2715	2715	2715	2715	462
33	20240924	193700	120685840	2715	2715	2715	2715	0
34	20240924	193600	120685840	2715	2715	2715	2715	0
35	20240924	193500	120685840	2715	2715	2715	2715	0
36	20240924	193400	120685840	2715	2715	2715	2715	0
37	20240924	193300	120685840	2715	2715	2715	2715	0
38	20240924	193200	120685840	2715	2715	2715	2715	0
39	20240924	193100	120685840	2715	2715	2715	2715	0
40	20240924	193000	120685840	2715	2715	2715	2715	0
41	20240924	192900	120685840	2715	2715	2715	2715	0
42	20240924	192800	120685840	2715	2715	2715	2715	0
43	20240924	192700	120685840	2715	2715	2715	2715	0
44	20240924	192600	120685840	2715	2715	2715	2715	0
45	20240924	192500	120685840	2715	2715	2715	2715	0
46	20240924	192400	120685840	2715	2715	2715	2715	0
47	20240924	192300	120685840	2715	2715	2715	2715	0
48	20240924	192200	120685840	2715	2715	2715	2715	0
49	20240924	192100	120685840	2715	2715	2715	2715	0
50	20240924	192000	120685840	2715	2715	2715	2715	0
51	20240924	191900	120685840	2715	2715	2715	2715	0
52	20240924	191800	120685840	2715	2715	2715	2715	0
53	20240924	191700	120685840	2715	2715	2715	2715	0
54	20240924	191600	120685840	2715	2715	2715	2715	0
55	20240924	191500	120685840	2715	2715	2715	2715	0
56	20240924	191400	120685840	2715	2715	2715	2715	0
57	20240924	191300	120685840	2715	2715	2715	2715	0
58	20240924	191200	120685840	2715	2715	2715	2715	0
59	20240924	191100	120685840	2715	2715	2715	2715	0
60	20240924	191000	120685840	2715	2715	2715	2715	0
61	20240924	190900	120685840	2715	2715	2715	2715	0
62	20240924	190800	120685840	2715	2715	2715	2715	462
63	20240924	190700	120685840	2715	2715	2715	2715	0
64	20240924	190600	120685840	2715	2715	2715	2715	0
65	20240924	190500	120685840	2715	2715	2715	2715	0
66	20240924	190400	120685840	2715	2715	2715	2715	0
67	20240924	190300	120685840	2715	2715	2715	2715	0
68	20240924	190200	120685840	2715	2715	2715	2715	0
69	20240924	190100	120685840	2715	2715	2715	2715	0
70	20240924	190000	120685840	2715	2715	2715	2715	0
71	20240924	185900	120685840	2715	2715	2715	2715	0
72	20240924	185800	120685840	2715	2715	2715	2715	0
73	20240924	185700	120685840	2715	2715	2715	2715	0
74	20240924	185600	120685840	2715	2715	2715	2715	0
75	20240924	185500	120685840	2715	2715	2715	2715	0
76	20240924	185400	120685840	2715	2715	2715	2715	0
77	20240924	185300	120685840	2715	2715	2715	2715	0
78	20240924	185200	120685840	2715	2715	2715	2715	0
79	20240924	185100	120685840	2715	2715	2715	2715	0
80	20240924	185000	120685840	2715	2715	2715	2715	0
81	20240924	184900	120685840	2715	2715	2715	2715	0
82	20240924	184800	120685840	2715	2715	2715	2715	0
83	20240924	184700	120685840	2715	2715	2715	2715	0
84	20240924	184600	120685840	2715	2715	2715	2715	0
85	20240924	184500	120685840	2715	2715	2715	2715	0
86	20240924	184400	120685840	2715	2715	2715	2715	0
87	20240924	184300	120685840	2715	2715	2715	2715	0
88	20240924	184200	120685840	2715	2715	2715	2715	0
89	20240924	184100	120685840	2715	2715	2715	2715	0
90	20240924	184000	120685840	2715	2715	2715	2715	0
91	20240924	183900	120685840	2715	2715	2715	2715	0
92	20240924	183800	120685840	2715	2715	2715	2715	462
93	20240924	183700	120685840	2715	2715	2715	2715	0
94	20240924	183600	120685840	2715	2715	2715	2715	0
95	20240924	183500	120685840	2715	2715	2715	2715	0
96	20240924	183400	120685840	2715	2715	2715	2715	0
97	20240924	183300	120685840	2715	2715	2715	2715	0
98	20240924	183200	120685840	2715	2715	2715	2715	0
99	20240924	183100	120685840	2715	2715	2715	2715	0
100	20240924	183000	120685840	2715	2715	2715	2715	0
101	20240924	182900	120685840	2715	2715	2715	2715	0
102	20240924	182800	120685840	2715	2715	2715	2715	0
103	20240924	182700	120685840	2715	2715	2715	2715	0
104	20240924	182600	120685840	2715	2715	2715	2715	0
105	20240924	182500	120685840	2715	2715	2715	2715	0
106	20240924	182400	120685840	2715	2715	2715	2715	0
107	20240924	182300	120685840	2715	2715	2715	2715	0
108	20240924	182200	120685840	2715	2715	2715	2715	0
109	20240924	182100	120685840	2715	2715	2715	2715	0
110	20240924	182000	120685840	2715	2715	2715	2715	0
111	20240924	181900	120685840	2715	2715	2715	2715	0
112	20240924	181800	120685840	2715	2715	2715	2715	0
113	20240924	181700	120685840	2715	2715	2715	2715	0
114	20240924	181600	120685840	2715	2715	2715	2715	0
115	20240924	181500	120685840	2715	2715	2715	2715	0
116	20240924	181400	120685840	2715	2715	2715	2715	0
117	20240924	181300	120685840	2715	2715	2715	2715	0
118	20240924	181200	120685840	2715	2715	2715	2715	0
119	20240924	181100	120685840	2715	2715	2715	2715	0
120	20240924	181000	120685840	2715	2715	2715	2715	0
121	20240924	180900	120685840	2715	2715	2715	2715	0
122	20240924	180800	120685840	2715	2715	2715	2715	462
123	20240924	180700	120685840	2715	2715	2715	2715	0
124	20240924	180600	120685840	2715	2715	2715	2715	0
125	20240924	180500	120685840	2715	2715	2715	2715	0
126	20240924	180400	120685840	2715	2715	2715	2715	0
127	20240924	180300	120685840	2715	2715	2715	2715	0
128	20240924	180200	120685840	2715	2715	2715	2715	0
129	20240924	180100	120685840	2715	2715	2715	2715	0
130	20240924	180000	120685840	2715	2715	2715	2715	0
131	20240924	175900	120685840	2715	2715	2715	2715	0
132	20240924	175800	120685840	2715	2715	2715	2715	0
133	20240924	175700	120685840	2715	2715	2715	2715	0
134	20240924	175600	120685840	2715	2715	2715	2715	0
135	20240924	175500	120685840	2715	2715	2715	2715	0
136	20240924	175400	120685840	2715	2715	2715	2715	0
137	20240924	175300	120685840	2715	2715	2715	2715	0
138	20240924	175200	120685840	2715	2715	2715	2715	0
139	20240924	175100	120685840	2715	2715	2715	2715	0
140	20240924	175000	120685840	2715	2715	2715	2715	0
141	20240924	174900	120685840	2715	2715	2715	2715	0
142	20240924	174800	120685840	2715	2715	2715	2715	0
143	20240924	174700	120685840	2715	2715	2715	2715	0
144	20240924	174600	120685840	2715	2715	2715	2715	0
145	20240924	174500	120685840	2715	2715	2715	2715	0
146	20240924	174400	120685840	2715	2715	2715	2715	0
147	20240924	174300	120685840	2715	2715	2715	2715	0
148	20240924	174200	120685840	2715	2715	2715	2715	0
149	20240924	174100	120685840	2715	2715	2715	2715	0
150	20240924	174000	120685840	2715	2715	2715	2715	0
151	20240924	173900	120685840	2715	2715	2715	2715	0
152	20240924	173800	120685840	2715	2715	2715	2715	462
153	20240924	173700	120685840	2715	2715	2715	2715	0
154	20240924	173600	120685840	2715	2715	2715	2715	0
155	20240924	173500	120685840	2715	2715	2715	2715	0
156	20240924	173400	120685840	2715	2715	2715	2715	0
157	20240924	173300	120685840	2715	2715	2715	2715	0
158	20240924	173200	120685840	2715	2715	2715	2715	0
159	20240924	173100	120685840	2715	2715	2715	2715	0
160	20240924	173000	120685840	2715	2715	2715	2715	0
161	20240924	172900	120685840	2715	2715	2715	2715	0
162	20240924	172800	120685840	2715	2715	2715	2715	0
163	20240924	172700	120685840	2715	2715	2715	2715	0
164	20240924	172600	120685840	2715	2715	2715	2715	0
165	20240924	172500	120685840	2715	2715	2715	2715	0
166	20240924	172400	120685840	2715	2715	2715	2715	0
167	20240924	172300	120685840	2715	2715	2715	2715	0
168	20240924	172200	120685840	2715	2715	2715	2715	0
169	20240924	172100	120685840	2715	2715	2715	2715	0
170	20240924	172000	120685840	2715	2715	2715	2715	0
171	20240924	171900	120685840	2715	2715	2715	2715	0
172	20240924	171800	120685840	2715	2715	2715	2715	0
173	20240924	171700	120685840	2715	2715	2715	2715	0
174	20240924	171600	120685840	2715	2715	2715	2715	0
175	20240924	171500	120685840	2715	2715	2715	2715	0
176	20240924	171400	120685840	2715	2715	2715	2715	0
177	20240924	171300	120685840	2715	2715	2715	2715	0
178	20240924	171200	120685840	2715	2715	2715	2715	0
179	20240924	171100	120685840	2715	2715	2715	2715	0
180	20240924	171000	120685840	2715	2715	2715	2715	0
181	20240924	170900	120685840	2715	2715	2715	2715	0
182	20240924	170800	120685840	2715	2715	2715	2715	462
183	20240924	170700	120685840	2715	2715	2715	2715	0
184	20240924	170600	120685840	2715	2715	2715	2715	0
185	20240924	170500	120685840	2715	2715	2715	2715	0
186	20240924	170400	120685840	2715	2715	2715	2715	0
187	20240924	170300	120685840	2715	2715	2715	2715	0
188	20240924	170200	120685840	2715	2715	2715	2715	0
189	20240924	170100	120685840	2715	2715	2715	2715	0
190	20240924	170000	120685840	2715	2715	2715	2715	0
191	20240924	165900	120685840	2715	2715	2715	2715	0
192	20240924	165800	120685840	2715	2715	2715	2715	0
193	20240924	165700	120685840	2715	2715	2715	2715	0
194	20240924	165600	120685840	2715	2715	2715	2715	0
195	20240924	165500	120685840	2715	2715	2715	2715	0
196	20240924	165400	120685840	2715	2715	2715	2715	0
197	20240924	165300	120685840	2715	2715	2715	2715	0
198	20240924	165200	120685840	2715	2715	2715	2715	0
199	20240924	165100	120685840	2715	2715	2715	2715	0
200	20240924	165000	120685840	2715	2715	2715	2715	0
201	20240924	164900	120685840	2715	2715	2715	2715	0
202	20240924	164800	120685840	2715	2715	2715	2715	0
203	20240924	164700	120685840	2715	2715	2715	2715	0
204	20240924	164600	120685840	2715	2715	2715	2715	0
205	20240924	164500	120685840	2715	2715	2715	2715	0
206	20240924	164400	120685840	2715	2715	2715	2715	0
207	20240924	164300	120685840	2715	2715	2715	2715	0
208	20240924	164200	120685840	2715	2715	2715	2715	0
209	20240924	164100	120685840	2715	2715	2715	2715	0
210	20240924	164000	120685840	2715	2715	2715	2715	0
211	20240924	163900	120685840	2715	2715	2715	2715	0
212	20240924	163800	120685840	2715	2715	2715	2715	462
213	20240924	163700	120685840	2715	2715	2715	2715	0
214	20240924	163600	120685840	2715	2715	2715	2715	0
215	20240924	163500	120685840	2715	2715	2715	2715	0
216	20240924	163400	120685840	2715	2715	2715	2715	0
217	20240924	163300	120685840	2715	2715	2715	2715	0
218	20240924	163200	120685840	2715	2715	2715	2715	0
219	20240924	163100	120685840	2715	2715	2715	2715	0
220	20240924	163000	120685840	2715	2715	2715	2715	0
221	20240924	162900	120685840	2715	2715	2715	2715	0
222	20240924	162800	120685840	2715	2715	2715	2715	0
223	20240924	162700	120685840	2715	2715	2715	2715	0
224	20240924	162600	120685840	2715	2715	2715	2715	0
225	20240924	162500	120685840	2715	2715	2715	2715	0
226	20240924	162400	120685840	2715	2715	2715	2715	0
227	20240924	162300	120685840	2715	2715	2715	2715	0
228	20240924	162200	120685840	2715	2715	2715	2715	0
229	20240924	162100	120685840	2715	2715	2715	2715	0
230	20240924	162000	120685840	2715	2715	2715	2715	0
231	20240924	161900	120685840	2715	2715	2715	2715	0
232	20240924	161800	120685840	2715	2715	2715	2715	0
233	20240924	161700	120685840	2715	2715	2715	2715	0
234	20240924	161600	120685840	2715	2715	2715	2715	0
235	20240924	161500	120685840	2715	2715	2715	2715	0
236	20240924	161400	120685840	2715	2715	2715	2715	0
237	20240924	161300	120685840	2715	2715	2715	2715	0
238	20240924	161200	120685840	2715	2715	2715	2715	0
239	20240924	161100	120685840	2715	2715	2715	2715	0
240	20240924	161000	120685840	2715	2715	2715	2715	0
241	20240924	160900	120685840	2715	2715	2715	2715	0
242	20240924	160800	120685840	2715	2715	2715	2715	462
243	20240924	160700	120685840	2715	2715	2715	2715	0
244	20240924	160600	120685840	2715	2715	2715	2715	0
245	20240924	160500	120685840	2715	2715	2715	2715	0
246	20240924	160400	120685840	2715	2715	2715	2715	0
247	20240924	160300	120685840	2715	2715	2715	2715	0
248	20240924	160200	120685840	2715	2715	2715	2715	0
249	20240924	160100	120685840	2715	2715	2715	2715	0
250	20240924	160000	120685840	2715	2715	2715	2715	0
251	20240924	155900	120685840	2715	2715	2715	2715	0
252	20240924	155800	120685840	2715	2715	2715	2715	0
253	20240924	155700	120685840	2715	2715	2715	2715	0
254	20240924	155600	120685840	2715	2715	2715	2715	0
255	20240924	155500	120685840	2715	2715	2715	2715	0
256	20240924	155400	120685840	2715	2715	2715	2715	0
257	20240924	155300	120685840	2715	2715	2715	2715	0
258	20240924	155200	120685840	2715	2715	2715	2715	0
259	20240924	155100	120685840	2715	2715	2715	2715	0
260	20240924	155000	120685840	2715	2715	2715	2715	0
261	20240924	154900	120685840	2715	2715	2715	2715	0
262	20240924	154800	120685840	2715	2715	2715	2715	0
263	20240924	154700	120685840	2715	2715	2715	2715	0
264	20240924	154600	120685840	2715	2715	2715	2715	0
265	20240924	154500	120685840	2715	2715	2715	2715	0
266	20240924	154400	120685840	2715	2715	2715	2715	0
267	20240924	154300	120685840	2715	2715	2715	2715	0
268	20240924	154200	120685840	2715	2715	2715	2715	0
269	20240924	154100	120685840	2715	2715	2715	2715	0
270	20240924	154000	120685840	2715	2715	2715	2715	0
271	20240924	153900	120685840	2715	2715	2715	2715	0
272	20240924	153800	120685840	2715	2715	2715	2715	462
273	20240924	153700	120685840	2715	2715	2715	2715	0
274	20240924	153600	120685840	2715	2715	2715	2715	0
275	20240924	153500	120685840	2715	2715	2715	2715	0
276	20240924	153400	120685840	2715	2715	2715	2715	0
277	20240924	153300	120685840	2715	2715	2715	2715	0
278	20240924	153200	120685840	2715	2715	2715	2715	0
279	20240924	153100	120685840	2715	2715	2715	2715	0
280	20240924	153000	120685840	2715	2715	2715	2715	462
281	20240924	152900	119431510	2715	2715	2715	2715	0
282	20240924	152800	119431510	2715	2715	2715	2715	0
283	20240924	152700	119431510	2715	2715	2715	2715	0
284	20240924	152600	119431510	2715	2715	2715	2715	0
285	20240924	152500	119431510	2715	2715	2715	2715	0
286	20240924	152400	119431510	2715	2715	2715	2715	0
287	20240924	152300	119431510	2715	2715	2715	2715	0
288	20240924	152200	119431510	2715	2715	2715	2715	0
289	20240924	152100	119431510	2715	2715	2715	2715	0
290	20240924	152000	119431510	2715	2715	2715	2715	0
291	20240924	151900	119431510	2715	2725	2725	2715	95
292	20240924	151800	119173065	2715	2725	2725	2715	61
293	20240924	151700	119007415	2730	2730	2730	2730	0
294	20240924	151600	119007415	2730	2730	2730	2730	4
295	20240924	151500	118996495	2730	2730	2730	2730	50
296	20240924	151400	118859995	2730	2730	2730	2730	0
297	20240924	151300	118859995	2730	2725	2730	2725	40
298	20240924	151200	118750805	2710	2720	2720	2710	781
299	20240924	151100	116626945	2735	2735	2735	2735	18
300	20240924	151000	116577715	2735	2735	2735	2735	0
301	20240924	150900	116577715	2735	2735	2735	2735	1
302	20240924	150800	116574980	2715	2715	2715	2715	0
303	20240924	150700	116574980	2715	2715	2715	2715	1
304	20240924	150600	116572265	2735	2735	2735	2735	301
305	20240924	150500	115749030	2730	2735	2735	2730	3
306	20240924	150400	115740830	2735	2720	2735	2720	8
307	20240924	150300	115719040	2715	2705	2715	2705	161
308	20240924	150200	115282240	2710	2710	2710	2710	1
309	20240924	150100	115279530	2695	2700	2700	2695	270
310	20240924	150000	114551315	2700	2710	2710	2700	271
311	20240924	145900	113819115	2700	2710	2715	2700	52
312	20240924	145800	113678445	2715	2735	2735	2715	94
313	20240924	145700	113423135	2715	2705	2730	2705	601
314	20240924	145600	111792020	2705	2700	2705	2700	1086
315	20240924	145500	108859815	2700	2700	2700	2700	500
316	20240924	145400	107509815	2700	2705	2705	2700	785
317	20240924	145300	105388990	2710	2710	2710	2710	14
318	20240924	145200	105351050	2705	2705	2705	2705	212
319	20240924	145100	104777590	2700	2700	2700	2700	0
320	20240924	145000	104777590	2700	2700	2700	2700	370
321	20240924	144900	103778590	2705	2705	2705	2705	0
322	20240924	144800	103778590	2705	2705	2705	2705	1
323	20240924	144700	103775885	2700	2695	2700	2695	383
324	20240924	144600	102743550	2695	2705	2705	2695	570
325	20240924	144500	101204840	2715	2715	2715	2715	1
326	20240924	144400	101202125	2705	2705	2705	2705	0
327	20240924	144300	101202125	2705	2705	2705	2705	134
328	20240924	144200	100839655	2700	2700	2700	2700	0
329	20240924	144100	100839655	2700	2705	2705	2700	706
330	20240924	144000	98930110	2705	2705	2705	2705	0
331	20240924	143900	98930110	2705	2715	2715	2705	46
332	20240924	143800	98805230	2705	2705	2705	2705	13
333	20240924	143700	98770065	2715	2715	2715	2715	0
334	20240924	143600	98770065	2715	2715	2715	2715	29
335	20240924	143500	98691330	2705	2705	2705	2705	0
336	20240924	143400	98691330	2705	2705	2705	2705	0
337	20240924	143300	98691330	2705	2705	2705	2705	0
338	20240924	143200	98691330	2705	2705	2705	2705	0
339	20240924	143100	98691330	2705	2705	2705	2705	0
340	20240924	143000	98691330	2705	2705	2705	2705	0
341	20240924	142900	98691330	2705	2710	2710	2705	82
342	20240924	142800	98469220	2710	2710	2710	2710	0
343	20240924	142700	98469220	2710	2710	2710	2710	100
344	20240924	142600	98198220	2710	2710	2710	2710	0
345	20240924	142500	98198220	2710	2710	2710	2710	0
346	20240924	142400	98198220	2710	2710	2710	2710	0
347	20240924	142300	98198220	2710	2710	2710	2710	0
348	20240924	142200	98198220	2710	2710	2710	2710	0
349	20240924	142100	98198220	2710	2715	2715	2710	217
350	20240924	142000	97609150	2715	2715	2715	2715	100
351	20240924	141900	97337650	2715	2715	2715	2715	0
352	20240924	141800	97337650	2715	2715	2715	2715	10
353	20240924	141700	97310500	2715	2715	2715	2715	3
354	20240924	141600	97302355	2715	2715	2715	2715	1
355	20240924	141500	97299640	2715	2715	2715	2715	0
356	20240924	141400	97299640	2715	2715	2715	2715	1
357	20240924	141300	97296925	2715	2715	2715	2715	74
358	20240924	141200	97096015	2710	2710	2710	2710	74
359	20240924	141100	96895475	2705	2705	2705	2705	1
360	20240924	141000	96892770	2705	2705	2705	2705	100
361	20240924	140900	96622270	2705	2705	2705	2705	0
362	20240924	140800	96622270	2705	2705	2705	2705	2221
363	20240924	140700	90614465	2700	2700	2700	2700	789
364	20240924	140600	88484165	2700	2700	2700	2700	220
365	20240924	140500	87890165	2700	2700	2700	2700	1
366	20240924	140400	87887465	2700	2700	2700	2700	0
367	20240924	140300	87887465	2700	2705	2705	2700	20
368	20240924	140200	87833440	2700	2700	2700	2700	0
369	20240924	140100	87833440	2700	2700	2700	2700	61
370	20240924	140000	87668740	2700	2700	2700	2700	9
371	20240924	135900	87644440	2700	2700	2700	2700	0
372	20240924	135800	87644440	2700	2700	2700	2700	0
373	20240924	135700	87644440	2700	2700	2700	2700	21
374	20240924	135600	87587740	2700	2700	2700	2700	0
375	20240924	135500	87587740	2700	2700	2700	2700	5
376	20240924	135400	87574240	2700	2700	2700	2700	270
377	20240924	135300	86845240	2700	2700	2700	2700	36
378	20240924	135200	86748040	2705	2705	2705	2705	70
379	20240924	135100	86558690	2700	2705	2705	2695	1195
380	20240924	135000	83327410	2705	2705	2705	2700	23
381	20240924	134900	83265200	2705	2705	2705	2700	68
382	20240924	134800	83081315	2705	2710	2710	2705	92
383	20240924	134700	82832440	2710	2715	2715	2710	62
384	20240924	134600	82664405	2715	2715	2715	2715	0
385	20240924	134500	82664405	2715	2715	2715	2715	0
386	20240924	134400	82664405	2715	2715	2715	2715	0
387	20240924	134300	82664405	2715	2715	2715	2715	0
388	20240924	134200	82664405	2715	2715	2715	2715	0
389	20240924	134100	82664405	2715	2705	2715	2705	39
390	20240924	134000	82558710	2705	2705	2705	2700	352
391	20240924	133900	81606630	2700	2700	2700	2700	0
392	20240924	133800	81606630	2700	2700	2705	2700	842
393	20240924	133700	79330525	2690	2690	2695	2690	279
394	20240924	133600	78578715	2690	2690	2690	2690	0
395	20240924	133500	78578715	2690	2690	2690	2680	320
396	20240924	133400	77718045	2690	2685	2690	2680	373
397	20240924	133300	76716605	2680	2695	2695	2680	1668
398	20240924	133200	72231020	2695	2705	2705	2695	762
399	20240924	133100	70174310	2705	2705	2705	2705	4
400	20240924	133000	70163490	2705	2705	2705	2705	4
401	20240924	132900	70152670	2705	2705	2705	2705	5
402	20240924	132800	70139145	2705	2705	2705	2705	273
403	20240924	132700	69400680	2705	2705	2705	2705	0
404	20240924	132600	69400680	2705	2705	2705	2705	0
405	20240924	132500	69400680	2705	2705	2705	2705	10
406	20240924	132400	69373630	2700	2710	2710	2700	1897
407	20240924	132300	64246290	2710	2710	2710	2710	33
408	20240924	132200	64156860	2710	2715	2715	2710	727
409	20240924	132100	62183250	2720	2720	2720	2720	36
410	20240924	132000	62085330	2715	2715	2715	2715	0
411	20240924	131900	62085330	2715	2715	2715	2715	20
412	20240924	131800	62031030	2715	2715	2715	2715	0
413	20240924	131700	62031030	2715	2715	2715	2715	0
414	20240924	131600	62031030	2715	2715	2715	2715	9
415	20240924	131500	62006595	2720	2720	2720	2720	126
416	20240924	131400	61663875	2720	2720	2720	2720	116
417	20240924	131300	61348355	2720	2720	2720	2720	0
418	20240924	131200	61348355	2720	2720	2720	2720	0
419	20240924	131100	61348355	2720	2720	2720	2720	0
420	20240924	131000	61348355	2720	2720	2720	2720	1
421	20240924	130900	61345635	2715	2715	2715	2715	0
422	20240924	130800	61345635	2715	2715	2715	2715	0
423	20240924	130700	61345635	2715	2715	2715	2715	10
424	20240924	130600	61318485	2715	2715	2715	2715	0
425	20240924	130500	61318485	2715	2715	2715	2715	2
426	20240924	130400	61313055	2715	2715	2715	2715	0
427	20240924	130300	61313055	2715	2715	2715	2715	0
428	20240924	130200	61313055	2715	2720	2720	2715	170
429	20240924	130100	60850950	2720	2720	2720	2720	0
430	20240924	130000	60850950	2720	2720	2720	2720	0
431	20240924	125900	60850950	2720	2720	2720	2720	0
432	20240924	125800	60850950	2720	2720	2720	2720	0
433	20240924	125700	60850950	2720	2720	2720	2720	0
434	20240924	125600	60850950	2720	2720	2720	2720	0
435	20240924	125500	60850950	2720	2720	2720	2720	0
436	20240924	125400	60850950	2720	2720	2720	2720	0
437	20240924	125300	60850950	2720	2720	2720	2720	0
438	20240924	125200	60850950	2720	2720	2720	2720	0
439	20240924	125100	60850950	2720	2720	2720	2720	0
440	20240924	125000	60850950	2720	2720	2720	2720	0
441	20240924	124900	60850950	2720	2720	2720	2720	0
442	20240924	124800	60850950	2720	2720	2720	2720	2
443	20240924	124700	60845510	2715	2715	2715	2715	0
444	20240924	124600	60845510	2715	2715	2715	2715	0
445	20240924	124500	60845510	2715	2715	2715	2715	0
446	20240924	124400	60845510	2715	2720	2720	2715	24
447	20240924	124300	60780250	2715	2715	2715	2715	0
448	20240924	124200	60780250	2715	2715	2715	2715	0
449	20240924	124100	60780250	2715	2720	2720	2715	22
450	20240924	124000	60720420	2720	2720	2720	2720	0
451	20240924	123900	60720420	2720	2720	2720	2720	0
452	20240924	123800	60720420	2720	2720	2720	2720	0
453	20240924	123700	60720420	2720	2720	2720	2720	0
454	20240924	123600	60720420	2720	2720	2720	2720	0
455	20240924	123500	60720420	2720	2720	2720	2720	0
456	20240924	123400	60720420	2720	2720	2720	2720	1
457	20240924	123300	60717700	2720	2720	2720	2720	1
458	20240924	123200	60714980	2725	2725	2725	2725	0
459	20240924	123100	60714980	2725	2725	2725	2725	0
460	20240924	123000	60714980	2725	2725	2725	2725	0
461	20240924	122900	60714980	2725	2725	2725	2725	0
462	20240924	122800	60714980	2725	2725	2725	2725	0
463	20240924	122700	60714980	2725	2725	2725	2725	0
464	20240924	122600	60714980	2725	2725	2725	2725	0
465	20240924	122500	60714980	2725	2725	2725	2725	0
466	20240924	122400	60714980	2725	2725	2725	2725	0
467	20240924	122300	60714980	2725	2725	2725	2725	0
468	20240924	122200	60714980	2725	2725	2725	2725	0
469	20240924	122100	60714980	2725	2725	2725	2725	0
470	20240924	122000	60714980	2725	2725	2725	2725	0
471	20240924	121900	60714980	2725	2725	2725	2725	0
472	20240924	121800	60714980	2725	2725	2725	2725	2
473	20240924	121700	60709530	2715	2715	2715	2715	0
474	20240924	121600	60709530	2715	2715	2715	2715	0
475	20240924	121500	60709530	2715	2715	2715	2715	0
476	20240924	121400	60709530	2715	2715	2715	2715	0
477	20240924	121300	60709530	2715	2715	2715	2715	0
478	20240924	121200	60709530	2715	2715	2715	2715	0
479	20240924	121100	60709530	2715	2715	2715	2715	274
480	20240924	121000	59965620	2710	2710	2710	2710	221
481	20240924	120900	59366710	2710	2710	2710	2710	0
482	20240924	120800	59366710	2710	2710	2710	2710	0
483	20240924	120700	59366710	2710	2710	2710	2710	0
484	20240924	120600	59366710	2710	2710	2710	2710	0
485	20240924	120500	59366710	2710	2710	2710	2710	9
486	20240924	120400	59342320	2710	2710	2710	2710	38
487	20240924	120300	59239340	2700	2700	2700	2700	0
488	20240924	120200	59239340	2700	2705	2705	2700	532
489	20240924	120100	57802550	2705	2705	2705	2705	0
490	20240924	120000	57802550	2705	2705	2705	2705	0
491	20240924	115900	57802550	2705	2705	2705	2705	17
492	20240924	115800	57756565	2710	2710	2710	2710	0
493	20240924	115700	57756565	2710	2700	2710	2700	766
494	20240924	115600	55684230	2700	2700	2705	2700	27
495	20240924	115500	55611305	2700	2700	2700	2700	30
496	20240924	115400	55530305	2705	2700	2705	2700	1867
497	20240924	115300	50484905	2700	2710	2710	2700	400
498	20240924	115200	49401945	2705	2720	2720	2705	1450
499	20240924	115100	45467830	2720	2720	2720	2720	0
500	20240924	115000	45467830	2720	2720	2720	2720	0
501	20240924	114900	45467830	2720	2720	2720	2720	0
502	20240924	114800	45467830	2720	2720	2720	2720	211
503	20240924	114700	44893910	2720	2720	2720	2720	7
504	20240924	114600	44874870	2720	2720	2720	2720	0
505	20240924	114500	44874870	2720	2720	2720	2720	0
506	20240924	114400	44874870	2720	2720	2720	2720	0
507	20240924	114300	44874870	2720	2730	2730	2720	153
508	20240924	114200	44458380	2720	2720	2720	2720	0
509	20240924	114100	44458380	2720	2720	2720	2720	1
510	20240924	114000	44455660	2725	2725	2725	2725	1
511	20240924	113900	44452935	2725	2725	2725	2725	0
512	20240924	113800	44452935	2725	2725	2725	2725	0
513	20240924	113700	44452935	2725	2725	2725	2725	20
514	20240924	113600	44398435	2730	2730	2730	2730	0
515	20240924	113500	44398435	2730	2730	2730	2730	0
516	20240924	113400	44398435	2730	2730	2730	2730	0
517	20240924	113300	44398435	2730	2730	2730	2730	0
518	20240924	113200	44398435	2730	2730	2730	2730	0
519	20240924	113100	44398435	2730	2730	2730	2730	0
520	20240924	113000	44398435	2730	2730	2730	2730	100
521	20240924	112900	44125435	2730	2730	2730	2730	0
522	20240924	112800	44125435	2730	2730	2730	2730	0
523	20240924	112700	44125435	2730	2730	2730	2730	0
524	20240924	112600	44125435	2730	2730	2730	2730	0
525	20240924	112500	44125435	2730	2730	2730	2730	2
526	20240924	112400	44119975	2730	2730	2730	2730	0
527	20240924	112300	44119975	2730	2730	2730	2730	13
528	20240924	112200	44084485	2730	2730	2730	2730	5
529	20240924	112100	44070835	2730	2730	2730	2730	300
530	20240924	112000	43251835	2730	2730	2730	2730	300
531	20240924	111900	42432835	2725	2725	2725	2725	0
532	20240924	111800	42432835	2725	2725	2725	2725	0
533	20240924	111700	42432835	2725	2725	2725	2725	0
534	20240924	111600	42432835	2725	2725	2725	2725	0
535	20240924	111500	42432835	2725	2725	2725	2725	0
536	20240924	111400	42432835	2725	2725	2725	2725	0
537	20240924	111300	42432835	2725	2725	2725	2725	16
538	20240924	111200	42389235	2725	2730	2730	2725	51
539	20240924	111100	42250255	2725	2720	2725	2720	1505
540	20240924	111000	38150665	2720	2720	2720	2720	0
541	20240924	110900	38150665	2720	2720	2720	2720	50
542	20240924	110800	38014665	2720	2720	2720	2720	26
543	20240924	110700	37943945	2715	2715	2715	2715	110
544	20240924	110600	37645295	2715	2715	2715	2715	25
545	20240924	110500	37577420	2720	2720	2720	2720	0
546	20240924	110400	37577420	2720	2720	2720	2720	0
547	20240924	110300	37577420	2720	2720	2720	2720	210
548	20240924	110200	37006220	2720	2720	2720	2720	0
549	20240924	110100	37006220	2720	2720	2720	2720	0
550	20240924	110000	37006220	2720	2725	2725	2720	1291
551	20240924	105900	33490225	2725	2725	2725	2725	0
552	20240924	105800	33490225	2725	2725	2725	2725	0
553	20240924	105700	33490225	2725	2725	2725	2725	51
554	20240924	105600	33351250	2725	2725	2725	2725	0
555	20240924	105500	33351250	2725	2730	2730	2725	920
556	20240924	105400	30844245	2730	2730	2730	2730	0
557	20240924	105300	30844245	2730	2730	2730	2730	0
558	20240924	105200	30844245	2730	2730	2730	2730	0
559	20240924	105100	30844245	2730	2730	2730	2730	0
560	20240924	105000	30844245	2730	2730	2730	2730	1
561	20240924	104900	30841515	2730	2730	2730	2730	0
562	20240924	104800	30841515	2730	2730	2730	2730	0
563	20240924	104700	30841515	2730	2730	2730	2730	0
564	20240924	104600	30841515	2730	2730	2730	2730	0
565	20240924	104500	30841515	2730	2730	2730	2730	39
566	20240924	104400	30735045	2730	2730	2730	2730	0
567	20240924	104300	30735045	2730	2730	2730	2730	0
568	20240924	104200	30735045	2730	2730	2730	2730	60
569	20240924	104100	30571245	2735	2735	2735	2735	0
570	20240924	104000	30571245	2735	2735	2735	2735	0
571	20240924	103900	30571245	2735	2735	2735	2735	1
572	20240924	103800	30568510	2735	2735	2735	2735	5
573	20240924	103700	30554835	2730	2730	2730	2730	0
574	20240924	103600	30554835	2730	2730	2730	2730	0
575	20240924	103500	30554835	2730	2730	2730	2730	0
576	20240924	103400	30554835	2730	2730	2730	2730	0
577	20240924	103300	30554835	2730	2730	2730	2730	117
578	20240924	103200	30235425	2735	2735	2735	2735	3
579	20240924	103100	30227220	2740	2740	2740	2740	0
580	20240924	103000	30227220	2740	2740	2740	2740	0
581	20240924	102900	30227220	2740	2740	2740	2740	46
582	20240924	102800	30101180	2740	2740	2740	2740	0
583	20240924	102700	30101180	2740	2740	2740	2740	0
584	20240924	102600	30101180	2740	2740	2740	2740	0
585	20240924	102500	30101180	2740	2735	2740	2735	200
586	20240924	102400	29553395	2735	2735	2735	2735	100
587	20240924	102300	29279895	2735	2735	2735	2735	0
588	20240924	102200	29279895	2735	2735	2735	2735	20
589	20240924	102100	29225195	2735	2735	2735	2735	200
590	20240924	102000	28678195	2735	2735	2735	2735	0
591	20240924	101900	28678195	2735	2735	2735	2735	0
592	20240924	101800	28678195	2735	2735	2735	2735	1
593	20240924	101700	28675460	2730	2730	2730	2730	26
594	20240924	101600	28604480	2725	2725	2725	2725	0
595	20240924	101500	28604480	2725	2725	2725	2725	50
596	20240924	101400	28468230	2725	2730	2730	2725	743
597	20240924	101300	26440160	2730	2735	2735	2730	400
598	20240924	101200	25348155	2740	2740	2740	2740	0
599	20240924	101100	25348155	2740	2740	2740	2735	1185
600	20240924	101000	22106105	2740	2740	2740	2740	107
601	20240924	100900	21812925	2740	2740	2740	2740	0
602	20240924	100800	21812925	2740	2740	2740	2740	4
603	20240924	100700	21801965	2740	2740	2740	2740	5
604	20240924	100600	21788265	2740	2740	2740	2740	1
605	20240924	100500	21785525	2735	2735	2735	2735	0
606	20240924	100400	21785525	2735	2735	2735	2735	0
607	20240924	100300	21785525	2735	2735	2735	2735	0
608	20240924	100200	21785525	2735	2735	2735	2735	0
609	20240924	100100	21785525	2735	2735	2735	2735	0
610	20240924	100000	21785525	2735	2735	2735	2735	0
611	20240924	095900	21785525	2735	2735	2735	2735	0
612	20240924	095800	21785525	2735	2735	2735	2735	0
613	20240924	095700	21785525	2735	2735	2735	2735	0
614	20240924	095600	21785525	2735	2735	2735	2735	15
615	20240924	095500	21744500	2735	2735	2735	2735	1
616	20240924	095400	21741765	2730	2730	2730	2730	0
617	20240924	095300	21741765	2730	2730	2730	2730	0
618	20240924	095200	21741765	2730	2730	2730	2730	0
619	20240924	095100	21741765	2730	2730	2730	2730	0
620	20240924	095000	21741765	2730	2730	2730	2730	0
621	20240924	094900	21741765	2730	2740	2740	2730	1814
622	20240924	094800	16771735	2740	2740	2740	2740	1
623	20240924	094700	16768995	2740	2740	2740	2740	2346
624	20240924	094600	10340955	2735	2735	2735	2735	0
625	20240924	094500	10340955	2735	2735	2735	2735	0
626	20240924	094400	10340955	2735	2735	2735	2735	297
627	20240924	094300	9528660	2735	2735	2735	2735	57
628	20240924	094200	9372765	2735	2735	2735	2735	20
629	20240924	094100	9318065	2735	2735	2735	2735	20
630	20240924	094000	9263365	2740	2740	2740	2740	0
631	20240924	093900	9263365	2740	2740	2740	2740	0
632	20240924	093800	9263365	2740	2740	2740	2740	1
633	20240924	093700	9260625	2740	2740	2740	2740	0
634	20240924	093600	9260625	2740	2740	2740	2740	31
635	20240924	093500	9175685	2735	2735	2735	2735	70
636	20240924	093400	8984235	2740	2740	2740	2740	3
637	20240924	093300	8976015	2735	2735	2735	2735	175
638	20240924	093200	8497390	2735	2735	2735	2735	0
639	20240924	093100	8497390	2735	2735	2735	2735	1
640	20240924	093000	8494655	2735	2735	2735	2735	0
641	20240924	092900	8494655	2735	2735	2735	2735	1
642	20240924	092800	8491920	2735	2735	2735	2735	1
643	20240924	092700	8489185	2735	2735	2735	2735	21
644	20240924	092600	8431750	2735	2735	2735	2735	7
645	20240924	092500	8412605	2735	2735	2735	2735	172
646	20240924	092400	7942185	2735	2740	2740	2735	706
647	20240924	092300	6011270	2735	2735	2735	2735	0
648	20240924	092200	6011270	2735	2735	2735	2735	4
649	20240924	092100	6000330	2735	2735	2735	2735	100
650	20240924	092000	5726830	2735	2740	2740	2735	97
651	20240924	091900	5461500	2735	2735	2735	2735	0
652	20240924	091800	5461500	2735	2735	2735	2735	0
653	20240924	091700	5461500	2735	2740	2740	2735	4
654	20240924	091600	5450555	2735	2735	2735	2735	9
655	20240924	091500	5425940	2735	2735	2735	2735	35
656	20240924	091400	5330215	2735	2735	2740	2735	147
657	20240924	091300	4928075	2740	2740	2740	2740	0
658	20240924	091200	4928075	2740	2735	2740	2735	630
659	20240924	091100	3204210	2735	2735	2735	2735	2
660	20240924	091000	3198740	2740	2740	2740	2740	95
661	20240924	090900	2938440	2740	2735	2740	2735	62
662	20240924	090800	2768660	2735	2735	2735	2735	2
663	20240924	090700	2763190	2740	2735	2740	2735	12
664	20240924	090600	2730360	2735	2735	2735	2735	0
665	20240924	090500	2730360	2735	2735	2735	2735	0
666	20240924	090400	2730360	2735	2735	2735	2735	0
667	20240924	090300	2730360	2735	2750	2750	2735	837
668	20240924	090200	428960	2745	2760	2770	2745	104
669	20240924	090100	141525	2775	2775	2775	2775	0
670	20240924	090000	141525	2775	2775	2775	2775	51