KissMeData/123890/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202000	443450970	3000	3000	3000	3000	5464
3	20240924	201900	443450970	3000	3000	3000	3000	0
4	20240924	201800	443450970	3000	3000	3000	3000	0
5	20240924	201700	443450970	3000	3000	3000	3000	0
6	20240924	201600	443450970	3000	3000	3000	3000	0
7	20240924	201500	443450970	3000	3000	3000	3000	0
8	20240924	201400	443450970	3000	3000	3000	3000	0
9	20240924	201300	443450970	3000	3000	3000	3000	0
10	20240924	201200	443450970	3000	3000	3000	3000	0
11	20240924	201100	443450970	3000	3000	3000	3000	0
12	20240924	201000	443450970	3000	3000	3000	3000	0
13	20240924	200900	443450970	3000	3000	3000	3000	0
14	20240924	200800	443450970	3000	3000	3000	3000	0
15	20240924	200700	443450970	3000	3000	3000	3000	0
16	20240924	200600	443450970	3000	3000	3000	3000	0
17	20240924	200500	443450970	3000	3000	3000	3000	0
18	20240924	200400	443450970	3000	3000	3000	3000	0
19	20240924	200300	443450970	3000	3000	3000	3000	0
20	20240924	200200	443450970	3000	3000	3000	3000	0
21	20240924	200100	443450970	3000	3000	3000	3000	0
22	20240924	200000	443450970	3000	3000	3000	3000	0
23	20240924	195900	443450970	3000	3000	3000	3000	0
24	20240924	195800	443450970	3000	3000	3000	3000	0
25	20240924	195700	443450970	3000	3000	3000	3000	0
26	20240924	195600	443450970	3000	3000	3000	3000	0
27	20240924	195500	443450970	3000	3000	3000	3000	0
28	20240924	195400	443450970	3000	3000	3000	3000	0
29	20240924	195300	443450970	3000	3000	3000	3000	0
30	20240924	195200	443450970	3000	3000	3000	3000	0
31	20240924	195100	443450970	3000	3000	3000	3000	0
32	20240924	195000	443450970	3000	3000	3000	3000	5464
33	20240924	194900	443450970	3000	3000	3000	3000	0
34	20240924	194800	443450970	3000	3000	3000	3000	0
35	20240924	194700	443450970	3000	3000	3000	3000	0
36	20240924	194600	443450970	3000	3000	3000	3000	0
37	20240924	194500	443450970	3000	3000	3000	3000	0
38	20240924	194400	443450970	3000	3000	3000	3000	0
39	20240924	194300	443450970	3000	3000	3000	3000	0
40	20240924	194200	443450970	3000	3000	3000	3000	0
41	20240924	194100	443450970	3000	3000	3000	3000	0
42	20240924	194000	443450970	3000	3000	3000	3000	0
43	20240924	193900	443450970	3000	3000	3000	3000	0
44	20240924	193800	443450970	3000	3000	3000	3000	0
45	20240924	193700	443450970	3000	3000	3000	3000	0
46	20240924	193600	443450970	3000	3000	3000	3000	0
47	20240924	193500	443450970	3000	3000	3000	3000	0
48	20240924	193400	443450970	3000	3000	3000	3000	0
49	20240924	193300	443450970	3000	3000	3000	3000	0
50	20240924	193200	443450970	3000	3000	3000	3000	0
51	20240924	193100	443450970	3000	3000	3000	3000	0
52	20240924	193000	443450970	3000	3000	3000	3000	0
53	20240924	192900	443450970	3000	3000	3000	3000	0
54	20240924	192800	443450970	3000	3000	3000	3000	0
55	20240924	192700	443450970	3000	3000	3000	3000	0
56	20240924	192600	443450970	3000	3000	3000	3000	0
57	20240924	192500	443450970	3000	3000	3000	3000	0
58	20240924	192400	443450970	3000	3000	3000	3000	0
59	20240924	192300	443450970	3000	3000	3000	3000	0
60	20240924	192200	443450970	3000	3000	3000	3000	0
61	20240924	192100	443450970	3000	3000	3000	3000	0
62	20240924	192000	443450970	3000	3000	3000	3000	5464
63	20240924	191900	443450970	3000	3000	3000	3000	0
64	20240924	191800	443450970	3000	3000	3000	3000	0
65	20240924	191700	443450970	3000	3000	3000	3000	0
66	20240924	191600	443450970	3000	3000	3000	3000	0
67	20240924	191500	443450970	3000	3000	3000	3000	0
68	20240924	191400	443450970	3000	3000	3000	3000	0
69	20240924	191300	443450970	3000	3000	3000	3000	0
70	20240924	191200	443450970	3000	3000	3000	3000	0
71	20240924	191100	443450970	3000	3000	3000	3000	0
72	20240924	191000	443450970	3000	3000	3000	3000	0
73	20240924	190900	443450970	3000	3000	3000	3000	0
74	20240924	190800	443450970	3000	3000	3000	3000	0
75	20240924	190700	443450970	3000	3000	3000	3000	0
76	20240924	190600	443450970	3000	3000	3000	3000	0
77	20240924	190500	443450970	3000	3000	3000	3000	0
78	20240924	190400	443450970	3000	3000	3000	3000	0
79	20240924	190300	443450970	3000	3000	3000	3000	0
80	20240924	190200	443450970	3000	3000	3000	3000	0
81	20240924	190100	443450970	3000	3000	3000	3000	0
82	20240924	190000	443450970	3000	3000	3000	3000	0
83	20240924	185900	443450970	3000	3000	3000	3000	0
84	20240924	185800	443450970	3000	3000	3000	3000	0
85	20240924	185700	443450970	3000	3000	3000	3000	0
86	20240924	185600	443450970	3000	3000	3000	3000	0
87	20240924	185500	443450970	3000	3000	3000	3000	0
88	20240924	185400	443450970	3000	3000	3000	3000	0
89	20240924	185300	443450970	3000	3000	3000	3000	0
90	20240924	185200	443450970	3000	3000	3000	3000	0
91	20240924	185100	443450970	3000	3000	3000	3000	0
92	20240924	185000	443450970	3000	3000	3000	3000	5464
93	20240924	184900	443450970	3000	3000	3000	3000	0
94	20240924	184800	443450970	3000	3000	3000	3000	0
95	20240924	184700	443450970	3000	3000	3000	3000	0
96	20240924	184600	443450970	3000	3000	3000	3000	0
97	20240924	184500	443450970	3000	3000	3000	3000	0
98	20240924	184400	443450970	3000	3000	3000	3000	0
99	20240924	184300	443450970	3000	3000	3000	3000	0
100	20240924	184200	443450970	3000	3000	3000	3000	0
101	20240924	184100	443450970	3000	3000	3000	3000	0
102	20240924	184000	443450970	3000	3000	3000	3000	0
103	20240924	183900	443450970	3000	3000	3000	3000	0
104	20240924	183800	443450970	3000	3000	3000	3000	0
105	20240924	183700	443450970	3000	3000	3000	3000	0
106	20240924	183600	443450970	3000	3000	3000	3000	0
107	20240924	183500	443450970	3000	3000	3000	3000	0
108	20240924	183400	443450970	3000	3000	3000	3000	0
109	20240924	183300	443450970	3000	3000	3000	3000	0
110	20240924	183200	443450970	3000	3000	3000	3000	0
111	20240924	183100	443450970	3000	3000	3000	3000	0
112	20240924	183000	443450970	3000	3000	3000	3000	0
113	20240924	182900	443450970	3000	3000	3000	3000	0
114	20240924	182800	443450970	3000	3000	3000	3000	0
115	20240924	182700	443450970	3000	3000	3000	3000	0
116	20240924	182600	443450970	3000	3000	3000	3000	0
117	20240924	182500	443450970	3000	3000	3000	3000	0
118	20240924	182400	443450970	3000	3000	3000	3000	0
119	20240924	182300	443450970	3000	3000	3000	3000	0
120	20240924	182200	443450970	3000	3000	3000	3000	0
121	20240924	182100	443450970	3000	3000	3000	3000	0
122	20240924	182000	443450970	3000	3000	3000	3000	5464
123	20240924	181900	443450970	3000	3000	3000	3000	0
124	20240924	181800	443450970	3000	3000	3000	3000	0
125	20240924	181700	443450970	3000	3000	3000	3000	0
126	20240924	181600	443450970	3000	3000	3000	3000	0
127	20240924	181500	443450970	3000	3000	3000	3000	0
128	20240924	181400	443450970	3000	3000	3000	3000	0
129	20240924	181300	443450970	3000	3000	3000	3000	0
130	20240924	181200	443450970	3000	3000	3000	3000	0
131	20240924	181100	443450970	3000	3000	3000	3000	0
132	20240924	181000	443450970	3000	3000	3000	3000	0
133	20240924	180900	443450970	3000	3000	3000	3000	0
134	20240924	180800	443450970	3000	3000	3000	3000	0
135	20240924	180700	443450970	3000	3000	3000	3000	0
136	20240924	180600	443450970	3000	3000	3000	3000	0
137	20240924	180500	443450970	3000	3000	3000	3000	0
138	20240924	180400	443450970	3000	3000	3000	3000	0
139	20240924	180300	443450970	3000	3000	3000	3000	0
140	20240924	180200	443450970	3000	3000	3000	3000	0
141	20240924	180100	443450970	3000	3000	3000	3000	0
142	20240924	180000	443450970	3000	3000	3000	3000	0
143	20240924	175900	443450970	3000	3000	3000	3000	0
144	20240924	175800	443450970	3000	3000	3000	3000	0
145	20240924	175700	443450970	3000	3000	3000	3000	0
146	20240924	175600	443450970	3000	3000	3000	3000	0
147	20240924	175500	443450970	3000	3000	3000	3000	0
148	20240924	175400	443450970	3000	3000	3000	3000	0
149	20240924	175300	443450970	3000	3000	3000	3000	0
150	20240924	175200	443450970	3000	3000	3000	3000	0
151	20240924	175100	443450970	3000	3000	3000	3000	0
152	20240924	175000	443450970	3000	3000	3000	3000	5464
153	20240924	174900	443450970	3000	3000	3000	3000	0
154	20240924	174800	443450970	3000	3000	3000	3000	0
155	20240924	174700	443450970	3000	3000	3000	3000	0
156	20240924	174600	443450970	3000	3000	3000	3000	0
157	20240924	174500	443450970	3000	3000	3000	3000	0
158	20240924	174400	443450970	3000	3000	3000	3000	0
159	20240924	174300	443450970	3000	3000	3000	3000	0
160	20240924	174200	443450970	3000	3000	3000	3000	0
161	20240924	174100	443450970	3000	3000	3000	3000	0
162	20240924	174000	443450970	3000	3000	3000	3000	0
163	20240924	173900	443450970	3000	3000	3000	3000	0
164	20240924	173800	443450970	3000	3000	3000	3000	0
165	20240924	173700	443450970	3000	3000	3000	3000	0
166	20240924	173600	443450970	3000	3000	3000	3000	0
167	20240924	173500	443450970	3000	3000	3000	3000	0
168	20240924	173400	443450970	3000	3000	3000	3000	0
169	20240924	173300	443450970	3000	3000	3000	3000	0
170	20240924	173200	443450970	3000	3000	3000	3000	0
171	20240924	173100	443450970	3000	3000	3000	3000	0
172	20240924	173000	443450970	3000	3000	3000	3000	0
173	20240924	172900	443450970	3000	3000	3000	3000	0
174	20240924	172800	443450970	3000	3000	3000	3000	0
175	20240924	172700	443450970	3000	3000	3000	3000	0
176	20240924	172600	443450970	3000	3000	3000	3000	0
177	20240924	172500	443450970	3000	3000	3000	3000	0
178	20240924	172400	443450970	3000	3000	3000	3000	0
179	20240924	172300	443450970	3000	3000	3000	3000	0
180	20240924	172200	443450970	3000	3000	3000	3000	0
181	20240924	172100	443450970	3000	3000	3000	3000	0
182	20240924	172000	443450970	3000	3000	3000	3000	5464
183	20240924	171900	443450970	3000	3000	3000	3000	0
184	20240924	171800	443450970	3000	3000	3000	3000	0
185	20240924	171700	443450970	3000	3000	3000	3000	0
186	20240924	171600	443450970	3000	3000	3000	3000	0
187	20240924	171500	443450970	3000	3000	3000	3000	0
188	20240924	171400	443450970	3000	3000	3000	3000	0
189	20240924	171300	443450970	3000	3000	3000	3000	0
190	20240924	171200	443450970	3000	3000	3000	3000	0
191	20240924	171100	443450970	3000	3000	3000	3000	0
192	20240924	171000	443450970	3000	3000	3000	3000	0
193	20240924	170900	443450970	3000	3000	3000	3000	0
194	20240924	170800	443450970	3000	3000	3000	3000	0
195	20240924	170700	443450970	3000	3000	3000	3000	0
196	20240924	170600	443450970	3000	3000	3000	3000	0
197	20240924	170500	443450970	3000	3000	3000	3000	0
198	20240924	170400	443450970	3000	3000	3000	3000	0
199	20240924	170300	443450970	3000	3000	3000	3000	0
200	20240924	170200	443450970	3000	3000	3000	3000	0
201	20240924	170100	443450970	3000	3000	3000	3000	0
202	20240924	170000	443450970	3000	3000	3000	3000	0
203	20240924	165900	443450970	3000	3000	3000	3000	0
204	20240924	165800	443450970	3000	3000	3000	3000	0
205	20240924	165700	443450970	3000	3000	3000	3000	0
206	20240924	165600	443450970	3000	3000	3000	3000	0
207	20240924	165500	443450970	3000	3000	3000	3000	0
208	20240924	165400	443450970	3000	3000	3000	3000	0
209	20240924	165300	443450970	3000	3000	3000	3000	0
210	20240924	165200	443450970	3000	3000	3000	3000	0
211	20240924	165100	443450970	3000	3000	3000	3000	0
212	20240924	165000	443450970	3000	3000	3000	3000	5464
213	20240924	164900	443450970	3000	3000	3000	3000	0
214	20240924	164800	443450970	3000	3000	3000	3000	0
215	20240924	164700	443450970	3000	3000	3000	3000	0
216	20240924	164600	443450970	3000	3000	3000	3000	0
217	20240924	164500	443450970	3000	3000	3000	3000	0
218	20240924	164400	443450970	3000	3000	3000	3000	0
219	20240924	164300	443450970	3000	3000	3000	3000	0
220	20240924	164200	443450970	3000	3000	3000	3000	0
221	20240924	164100	443450970	3000	3000	3000	3000	0
222	20240924	164000	443450970	3000	3000	3000	3000	0
223	20240924	163900	443450970	3000	3000	3000	3000	0
224	20240924	163800	443450970	3000	3000	3000	3000	0
225	20240924	163700	443450970	3000	3000	3000	3000	0
226	20240924	163600	443450970	3000	3000	3000	3000	0
227	20240924	163500	443450970	3000	3000	3000	3000	0
228	20240924	163400	443450970	3000	3000	3000	3000	0
229	20240924	163300	443450970	3000	3000	3000	3000	0
230	20240924	163200	443450970	3000	3000	3000	3000	0
231	20240924	163100	443450970	3000	3000	3000	3000	0
232	20240924	163000	443450970	3000	3000	3000	3000	0
233	20240924	162900	443450970	3000	3000	3000	3000	0
234	20240924	162800	443450970	3000	3000	3000	3000	0
235	20240924	162700	443450970	3000	3000	3000	3000	0
236	20240924	162600	443450970	3000	3000	3000	3000	0
237	20240924	162500	443450970	3000	3000	3000	3000	0
238	20240924	162400	443450970	3000	3000	3000	3000	0
239	20240924	162300	443450970	3000	3000	3000	3000	0
240	20240924	162200	443450970	3000	3000	3000	3000	0
241	20240924	162100	443450970	3000	3000	3000	3000	0
242	20240924	162000	443450970	3000	3000	3000	3000	5464
243	20240924	161900	443450970	3000	3000	3000	3000	0
244	20240924	161800	443450970	3000	3000	3000	3000	0
245	20240924	161700	443450970	3000	3000	3000	3000	0
246	20240924	161600	443450970	3000	3000	3000	3000	0
247	20240924	161500	443450970	3000	3000	3000	3000	0
248	20240924	161400	443450970	3000	3000	3000	3000	0
249	20240924	161300	443450970	3000	3000	3000	3000	0
250	20240924	161200	443450970	3000	3000	3000	3000	0
251	20240924	161100	443450970	3000	3000	3000	3000	0
252	20240924	161000	443450970	3000	3000	3000	3000	0
253	20240924	160900	443450970	3000	3000	3000	3000	0
254	20240924	160800	443450970	3000	3000	3000	3000	0
255	20240924	160700	443450970	3000	3000	3000	3000	0
256	20240924	160600	443450970	3000	3000	3000	3000	0
257	20240924	160500	443450970	3000	3000	3000	3000	0
258	20240924	160400	443450970	3000	3000	3000	3000	0
259	20240924	160300	443450970	3000	3000	3000	3000	0
260	20240924	160200	443450970	3000	3000	3000	3000	0
261	20240924	160100	443450970	3000	3000	3000	3000	0
262	20240924	160000	443450970	3000	3000	3000	3000	0
263	20240924	155900	443450970	3000	3000	3000	3000	0
264	20240924	155800	443450970	3000	3000	3000	3000	0
265	20240924	155700	443450970	3000	3000	3000	3000	0
266	20240924	155600	443450970	3000	3000	3000	3000	0
267	20240924	155500	443450970	3000	3000	3000	3000	0
268	20240924	155400	443450970	3000	3000	3000	3000	0
269	20240924	155300	443450970	3000	3000	3000	3000	0
270	20240924	155200	443450970	3000	3000	3000	3000	0
271	20240924	155100	443450970	3000	3000	3000	3000	0
272	20240924	155000	443450970	3000	3000	3000	3000	5464
273	20240924	154900	443450970	3000	3000	3000	3000	0
274	20240924	154800	443450970	3000	3000	3000	3000	0
275	20240924	154700	443450970	3000	3000	3000	3000	0
276	20240924	154600	443450970	3000	3000	3000	3000	0
277	20240924	154500	443450970	3000	3000	3000	3000	0
278	20240924	154400	443450970	3000	3000	3000	3000	0
279	20240924	154300	443450970	3000	3000	3000	3000	0
280	20240924	154200	443450970	3000	3000	3000	3000	0
281	20240924	154100	443450970	3000	3000	3000	3000	0
282	20240924	154000	443450970	3000	3000	3000	3000	0
283	20240924	153900	443450970	3000	3000	3000	3000	0
284	20240924	153800	443450970	3000	3000	3000	3000	0
285	20240924	153700	443450970	3000	3000	3000	3000	0
286	20240924	153600	443450970	3000	3000	3000	3000	0
287	20240924	153500	443450970	3000	3000	3000	3000	0
288	20240924	153400	443450970	3000	3000	3000	3000	0
289	20240924	153300	443450970	3000	3000	3000	3000	0
290	20240924	153200	443450970	3000	3000	3000	3000	0
291	20240924	153100	443450970	3000	3000	3000	3000	0
292	20240924	153000	443450970	3000	3000	3000	3000	5464
293	20240924	152900	427058970	3000	3000	3000	3000	0
294	20240924	152800	427058970	3000	3000	3000	3000	0
295	20240924	152700	427058970	3000	3000	3000	3000	0
296	20240924	152600	427058970	3000	3000	3000	3000	0
297	20240924	152500	427058970	3000	3000	3000	3000	0
298	20240924	152400	427058970	3000	3000	3000	3000	0
299	20240924	152300	427058970	3000	3000	3000	3000	0
300	20240924	152200	427058970	3000	3000	3000	3000	0
301	20240924	152100	427058970	3000	3000	3000	3000	0
302	20240924	152000	427058970	3000	3000	3000	3000	0
303	20240924	151900	427058970	3000	3000	3010	3000	487
304	20240924	151800	425596970	3010	3000	3010	3000	31
305	20240924	151700	425503670	3000	3000	3010	3000	596
306	20240924	151600	423714105	3000	3000	3000	3000	392
307	20240924	151500	422538105	3000	3010	3010	3000	122
308	20240924	151400	422171005	3000	3000	3000	3000	362
309	20240924	151300	421085005	3010	3005	3010	3000	365
310	20240924	151200	419988845	3000	3000	3000	3000	390
311	20240924	151100	418818845	3010	3010	3010	3010	0
312	20240924	151000	418818845	3010	3000	3010	3000	983
313	20240924	150900	415864835	3010	3000	3010	3000	206
314	20240924	150800	415246825	3005	3005	3005	3005	75
315	20240924	150700	415021450	3010	3010	3010	3010	12
316	20240924	150600	414985330	3010	3005	3010	3005	11
317	20240924	150500	414952270	3010	3010	3010	3005	343
318	20240924	150400	413921535	3005	3005	3005	3000	243
319	20240924	150300	413191530	3005	3005	3005	3005	506
320	20240924	150200	411671000	3005	3005	3005	3005	0
321	20240924	150100	411671000	3005	3005	3005	3005	503
322	20240924	150000	410159485	3005	3005	3005	3005	1
323	20240924	145900	410156480	3010	3010	3010	3010	1
324	20240924	145800	410153470	3010	3005	3010	2995	15644
325	20240924	145700	363224455	3010	3005	3010	3005	209
326	20240924	145600	362596400	3010	3010	3010	3010	1
327	20240924	145500	362593390	3005	3005	3005	3005	2888
328	20240924	145400	353914950	3010	3005	3010	3005	513
329	20240924	145300	352370870	3010	3010	3010	3010	0
330	20240924	145200	352370870	3010	3010	3010	3010	0
331	20240924	145100	352370870	3010	3005	3010	3005	22358
332	20240924	145000	285173870	3005	3005	3005	3005	0
333	20240924	144900	285173870	3005	3000	3005	3000	102
334	20240924	144800	284867860	3000	3000	3000	3000	0
335	20240924	144700	284867860	3000	3000	3000	3000	40
336	20240924	144600	284747860	3000	3000	3000	3000	0
337	20240924	144500	284747860	3000	3000	3000	3000	297
338	20240924	144400	283856860	3000	3005	3005	3000	307
339	20240924	144300	282935840	3005	3005	3005	3005	0
340	20240924	144200	282935840	3005	3005	3005	3005	58
341	20240924	144100	282761550	3000	3000	3000	3000	0
342	20240924	144000	282761550	3000	3000	3000	3000	258
343	20240924	143900	281987550	3005	3005	3005	3005	1
344	20240924	143800	281984545	3005	3005	3005	3005	0
345	20240924	143700	281984545	3005	3005	3005	3005	4
346	20240924	143600	281972525	3000	3000	3000	3000	284
347	20240924	143500	281120525	3005	3005	3005	3005	770
348	20240924	143400	278806675	3000	3000	3000	3000	0
349	20240924	143300	278806675	3000	3005	3005	3000	705
350	20240924	143200	276688175	3000	3005	3005	3000	276
351	20240924	143100	275860170	3005	3005	3005	3005	514
352	20240924	143000	274315600	3005	3000	3005	3000	306
353	20240924	142900	273396100	3000	3000	3000	3000	177
354	20240924	142800	272865100	3000	3000	3000	3000	235
355	20240924	142700	272160100	3005	3005	3005	3005	0
356	20240924	142600	272160100	3005	3000	3005	3000	527
357	20240924	142500	270576600	3005	3005	3005	3005	13
358	20240924	142400	270537535	3005	3005	3005	3005	300
359	20240924	142300	269636035	3005	3005	3005	3005	0
360	20240924	142200	269636035	3005	3005	3005	3000	302
361	20240924	142100	268729775	3000	3000	3000	3000	0
362	20240924	142000	268729775	3000	3000	3000	3000	0
363	20240924	141900	268729775	3000	3000	3000	3000	0
364	20240924	141800	268729775	3000	3000	3000	3000	228
365	20240924	141700	268045775	3000	3005	3005	3000	236
366	20240924	141600	267337725	3005	3005	3005	3005	0
367	20240924	141500	267337725	3005	3005	3005	3005	0
368	20240924	141400	267337725	3005	3005	3005	3005	0
369	20240924	141300	267337725	3005	3005	3005	3005	18
370	20240924	141200	267283635	3000	3000	3000	3000	0
371	20240924	141100	267283635	3000	3000	3000	3000	1000
372	20240924	141000	264283635	3000	3000	3000	3000	2000
373	20240924	140900	258283635	3005	3005	3005	3005	0
374	20240924	140800	258283635	3005	3005	3005	3005	4
375	20240924	140700	258271615	3005	3005	3005	3005	11
376	20240924	140600	258238560	3000	3000	3000	3000	531
377	20240924	140500	256645560	3000	3000	3000	3000	1600
378	20240924	140400	251845560	3000	3000	3000	3000	25
379	20240924	140300	251770560	3000	3000	3000	3000	1920
380	20240924	140200	246010560	3000	3000	3000	3000	200
381	20240924	140100	245410560	3000	3000	3000	3000	0
382	20240924	140000	245410560	3000	3000	3000	3000	0
383	20240924	135900	245410560	3000	3000	3000	3000	269
384	20240924	135800	244603560	3000	3000	3000	3000	0
385	20240924	135700	244603560	3000	3000	3000	3000	174
386	20240924	135600	244081560	3000	3000	3000	3000	0
387	20240924	135500	244081560	3000	3000	3000	3000	0
388	20240924	135400	244081560	3000	3000	3000	3000	267
389	20240924	135300	243280560	3000	3000	3000	3000	0
390	20240924	135200	243280560	3000	3000	3000	3000	226
391	20240924	135100	242602560	3000	3000	3000	3000	84
392	20240924	135000	242350560	3000	3000	3000	3000	167
393	20240924	134900	241849560	3005	3005	3005	3005	1
394	20240924	134800	241846555	3000	3000	3000	3000	199
395	20240924	134700	241249555	3000	3000	3000	3000	0
396	20240924	134600	241249555	3000	3000	3000	3000	0
397	20240924	134500	241249555	3000	3000	3000	3000	182
398	20240924	134400	240703555	3000	3000	3000	3000	0
399	20240924	134300	240703555	3000	3000	3000	3000	203
400	20240924	134200	240094555	3000	3000	3000	3000	0
401	20240924	134100	240094555	3000	3000	3000	3000	0
402	20240924	134000	240094555	3000	3000	3000	3000	233
403	20240924	133900	239395555	3000	3000	3000	3000	0
404	20240924	133800	239395555	3000	3000	3000	3000	161
405	20240924	133700	238912555	3000	3000	3000	3000	0
406	20240924	133600	238912555	3000	3000	3000	3000	207
407	20240924	133500	238291555	3000	3000	3000	3000	0
408	20240924	133400	238291555	3000	3000	3000	3000	170
409	20240924	133300	237781555	3005	3005	3005	3005	0
410	20240924	133200	237781555	3005	3005	3005	3005	2
411	20240924	133100	237775545	3000	3000	3000	3000	220
412	20240924	133000	237115545	3005	3005	3005	3005	8266
413	20240924	132900	212276215	3000	3000	3000	3000	0
414	20240924	132800	212276215	3000	3000	3000	3000	159
415	20240924	132700	211799215	3000	3000	3000	3000	0
416	20240924	132600	211799215	3000	3000	3000	3000	178
417	20240924	132500	211265215	3000	3000	3000	3000	0
418	20240924	132400	211265215	3000	3000	3000	3000	160
419	20240924	132300	210785215	3000	3000	3000	3000	181
420	20240924	132200	210242215	3000	3000	3000	3000	0
421	20240924	132100	210242215	3000	3000	3000	3000	0
422	20240924	132000	210242215	3000	3000	3000	3000	1550
423	20240924	131900	205592215	3000	3000	3000	3000	0
424	20240924	131800	205592215	3000	3000	3000	3000	131
425	20240924	131700	205199215	3000	3000	3000	3000	0
426	20240924	131600	205199215	3000	3000	3000	3000	260
427	20240924	131500	204419215	3000	3005	3005	3000	4003
428	20240924	131400	192410205	3000	3000	3000	3000	2166
429	20240924	131300	185912205	3000	3000	3000	3000	31
430	20240924	131200	185819205	3000	3000	3000	3000	116
431	20240924	131100	185471205	3000	3000	3000	3000	835
432	20240924	131000	182966205	3000	3000	3000	3000	0
433	20240924	130900	182966205	3000	3000	3000	3000	172
434	20240924	130800	182450205	3000	3005	3005	3000	6
435	20240924	130700	182432190	3000	3000	3000	3000	271
436	20240924	130600	181619190	3000	3000	3000	3000	176
437	20240924	130500	181091190	3005	3005	3005	3005	50
438	20240924	130400	180940940	3005	3005	3005	3005	0
439	20240924	130300	180940940	3005	3005	3005	3005	4
440	20240924	130200	180928920	3000	3000	3000	3000	260
441	20240924	130100	180148920	3000	3000	3000	3000	0
442	20240924	130000	180148920	3000	3000	3000	3000	10200
443	20240924	125900	149548920	3000	3000	3000	3000	10
444	20240924	125800	149518920	3000	3000	3000	3000	1000
445	20240924	125700	146518920	3005	3005	3005	3005	1
446	20240924	125600	146515915	3000	3000	3000	3000	18
447	20240924	125500	146461915	3005	3005	3005	3005	300
448	20240924	125400	145560415	3005	3005	3005	3005	0
449	20240924	125300	145560415	3005	3005	3005	3005	0
450	20240924	125200	145560415	3005	3005	3005	3005	0
451	20240924	125100	145560415	3005	3005	3005	3005	0
452	20240924	125000	145560415	3005	3005	3005	3005	10
453	20240924	124900	145530365	3005	3005	3005	3005	0
454	20240924	124800	145530365	3005	3005	3005	3005	25
455	20240924	124700	145455240	3005	3005	3005	3005	0
456	20240924	124600	145455240	3005	3005	3005	3005	0
457	20240924	124500	145455240	3005	3005	3005	3005	0
458	20240924	124400	145455240	3005	3005	3005	3005	0
459	20240924	124300	145455240	3005	3005	3005	3005	1
460	20240924	124200	145452235	3000	3000	3000	3000	138
461	20240924	124100	145038235	3005	3005	3005	3005	0
462	20240924	124000	145038235	3005	3005	3005	3005	150
463	20240924	123900	144587485	3005	3005	3005	3005	0
464	20240924	123800	144587485	3005	3005	3005	3005	0
465	20240924	123700	144587485	3005	3005	3005	3000	206
466	20240924	123600	143968480	3005	3005	3005	3005	3
467	20240924	123500	143959465	3000	3000	3000	3000	0
468	20240924	123400	143959465	3000	3000	3000	3000	50
469	20240924	123300	143809465	3005	3005	3005	3005	2
470	20240924	123200	143803455	3005	3005	3005	3005	300
471	20240924	123100	142901955	3000	3000	3000	3000	0
472	20240924	123000	142901955	3000	3000	3000	3000	0
473	20240924	122900	142901955	3000	3000	3000	3000	0
474	20240924	122800	142901955	3000	3000	3000	3000	0
475	20240924	122700	142901955	3000	3000	3000	3000	0
476	20240924	122600	142901955	3000	3000	3000	3000	310
477	20240924	122500	141971955	3000	3000	3000	3000	0
478	20240924	122400	141971955	3000	3000	3000	3000	0
479	20240924	122300	141971955	3000	3000	3000	3000	0
480	20240924	122200	141971955	3000	3000	3000	3000	0
481	20240924	122100	141971955	3000	3000	3000	3000	278
482	20240924	122000	141137955	3000	3000	3000	3000	0
483	20240924	121900	141137955	3000	3000	3000	3000	0
484	20240924	121800	141137955	3000	3000	3000	3000	5
485	20240924	121700	141122955	3000	3000	3000	3000	269
486	20240924	121600	140315955	3000	3000	3000	3000	20
487	20240924	121500	140255955	3000	3000	3000	3000	241
488	20240924	121400	139532955	3005	3005	3005	3005	4
489	20240924	121300	139520935	3005	3005	3005	3005	0
490	20240924	121200	139520935	3005	3005	3005	3005	2
491	20240924	121100	139514925	3000	3000	3000	3000	195
492	20240924	121000	138929925	3000	3000	3000	3000	0
493	20240924	120900	138929925	3000	3000	3000	3000	0
494	20240924	120800	138929925	3000	3000	3000	3000	0
495	20240924	120700	138929925	3000	3005	3005	3000	959
496	20240924	120600	136048630	3005	3005	3005	3005	0
497	20240924	120500	136048630	3005	3005	3005	3005	0
498	20240924	120400	136048630	3005	3005	3005	3005	2
499	20240924	120300	136042620	3005	3005	3005	3005	0
500	20240924	120200	136042620	3005	3005	3005	3005	0
501	20240924	120100	136042620	3005	3000	3005	3000	753
502	20240924	120000	133781795	3000	3000	3000	3000	4000
503	20240924	115900	121781795	3000	3000	3000	3000	0
504	20240924	115800	121781795	3000	3000	3000	3000	0
505	20240924	115700	121781795	3000	3000	3000	3000	0
506	20240924	115600	121781795	3000	3000	3000	3000	10
507	20240924	115500	121751795	3000	3000	3000	3000	0
508	20240924	115400	121751795	3000	3000	3000	3000	232
509	20240924	115300	121055795	3000	3000	3000	3000	0
510	20240924	115200	121055795	3000	3000	3000	3000	0
511	20240924	115100	121055795	3000	3000	3000	3000	0
512	20240924	115000	121055795	3000	3000	3000	3000	3267
513	20240924	114900	111254795	3000	3000	3000	3000	8
514	20240924	114800	111230795	3005	3005	3005	3005	0
515	20240924	114700	111230795	3005	3005	3005	3005	0
516	20240924	114600	111230795	3005	3005	3005	3005	0
517	20240924	114500	111230795	3005	3005	3005	3005	10
518	20240924	114400	111200745	3000	3000	3000	3000	166
519	20240924	114300	110702745	3000	3000	3000	3000	0
520	20240924	114200	110702745	3000	3000	3000	3000	0
521	20240924	114100	110702745	3000	3000	3000	3000	0
522	20240924	114000	110702745	3000	3000	3000	3000	173
523	20240924	113900	110183745	3000	3000	3000	3000	0
524	20240924	113800	110183745	3000	3000	3000	3000	0
525	20240924	113700	110183745	3000	3000	3000	3000	0
526	20240924	113600	110183745	3000	3000	3000	3000	99
527	20240924	113500	109886745	3005	3005	3005	3005	0
528	20240924	113400	109886745	3005	3005	3005	3005	0
529	20240924	113300	109886745	3005	3005	3005	3005	250
530	20240924	113200	109135495	3005	3005	3005	3005	3
531	20240924	113100	109126480	3005	3005	3005	3005	1
532	20240924	113000	109123475	3005	3005	3005	3005	0
533	20240924	112900	109123475	3005	3005	3005	3005	0
534	20240924	112800	109123475	3005	3005	3005	3005	31
535	20240924	112700	109030320	3005	3005	3005	3005	1
536	20240924	112600	109027315	3005	3005	3005	3005	2
537	20240924	112500	109021305	3000	3000	3000	3000	1
538	20240924	112400	109018305	3005	3005	3005	3005	1
539	20240924	112300	109015300	3000	3000	3000	3000	0
540	20240924	112200	109015300	3000	3000	3000	3000	0
541	20240924	112100	109015300	3000	3000	3000	3000	20
542	20240924	112000	108955300	3000	3000	3000	3000	0
543	20240924	111900	108955300	3000	3000	3000	3000	0
544	20240924	111800	108955300	3000	3000	3000	3000	0
545	20240924	111700	108955300	3000	3000	3000	3000	0
546	20240924	111600	108955300	3000	3005	3005	3000	2
547	20240924	111500	108949295	3005	3000	3005	3000	207
548	20240924	111400	108328260	3000	3000	3000	3000	0
549	20240924	111300	108328260	3000	3000	3000	3000	11
550	20240924	111200	108295260	3000	3000	3000	3000	0
551	20240924	111100	108295260	3000	3000	3000	3000	0
552	20240924	111000	108295260	3000	3000	3000	3000	0
553	20240924	110900	108295260	3000	3000	3000	3000	0
554	20240924	110800	108295260	3000	3000	3000	3000	0
555	20240924	110700	108295260	3000	3000	3000	3000	500
556	20240924	110600	106795260	3000	3000	3000	3000	0
557	20240924	110500	106795260	3000	3000	3000	3000	300
558	20240924	110400	105895260	3005	3005	3005	3005	1
559	20240924	110300	105892255	3000	3000	3000	3000	1
560	20240924	110200	105889255	3005	3005	3005	3005	0
561	20240924	110100	105889255	3005	3005	3005	3005	0
562	20240924	110000	105889255	3005	3005	3005	3005	5
563	20240924	105900	105874230	3000	3000	3000	3000	0
564	20240924	105800	105874230	3000	3000	3000	3000	766
565	20240924	105700	103576230	3000	3000	3000	3000	0
566	20240924	105600	103576230	3000	3000	3000	3000	0
567	20240924	105500	103576230	3000	3000	3000	3000	197
568	20240924	105400	102985230	3000	3000	3000	3000	0
569	20240924	105300	102985230	3000	3000	3000	3000	100
570	20240924	105200	102685230	3005	3005	3005	3005	4
571	20240924	105100	102673210	3000	3000	3000	3000	100
572	20240924	105000	102373210	3000	3000	3000	3000	0
573	20240924	104900	102373210	3000	3000	3000	3000	0
574	20240924	104800	102373210	3000	3000	3000	3000	0
575	20240924	104700	102373210	3000	3000	3000	3000	529
576	20240924	104600	100786210	3000	3000	3000	3000	0
577	20240924	104500	100786210	3000	3000	3000	3000	0
578	20240924	104400	100786210	3000	3000	3000	3000	0
579	20240924	104300	100786210	3000	3000	3000	3000	390
580	20240924	104200	99616210	3000	3000	3000	3000	2097
581	20240924	104100	93325210	3005	3005	3005	3005	0
582	20240924	104000	93325210	3005	3000	3005	3000	344
583	20240924	103900	92292460	3000	3005	3005	3000	1987
584	20240924	103800	86331365	3000	3000	3000	3000	19
585	20240924	103700	86274365	3000	3000	3000	3000	0
586	20240924	103600	86274365	3000	3000	3000	3000	63
587	20240924	103500	86085365	3005	3005	3005	3005	0
588	20240924	103400	86085365	3005	3000	3005	3000	179
589	20240924	103300	85548360	3005	3005	3005	3005	0
590	20240924	103200	85548360	3005	3005	3005	3005	0
591	20240924	103100	85548360	3005	3005	3005	3005	3
592	20240924	103000	85539345	3005	3005	3005	3005	0
593	20240924	102900	85539345	3005	3005	3005	3005	1
594	20240924	102800	85536340	3000	3000	3000	3000	0
595	20240924	102700	85536340	3000	3000	3000	3000	400
596	20240924	102600	84336340	3000	3000	3000	3000	1
597	20240924	102500	84333340	3000	3000	3000	3000	0
598	20240924	102400	84333340	3000	3000	3000	3000	0
599	20240924	102300	84333340	3000	3000	3005	3000	88
600	20240924	102200	84069290	3000	3000	3000	3000	0
601	20240924	102100	84069290	3000	3000	3000	3000	323
602	20240924	102000	83100290	3005	3005	3005	3005	0
603	20240924	101900	83100290	3005	3000	3005	3000	664
604	20240924	101800	81108280	3000	3000	3000	3000	6824
605	20240924	101700	60636280	3000	3000	3000	3000	5
606	20240924	101600	60621280	3000	3000	3000	3000	0
607	20240924	101500	60621280	3000	3000	3000	3000	0
608	20240924	101400	60621280	3000	3000	3000	3000	0
609	20240924	101300	60621280	3000	3000	3000	3000	0
610	20240924	101200	60621280	3000	3005	3005	3000	191
611	20240924	101100	60048230	3000	3000	3000	3000	241
612	20240924	101000	59325230	3000	3000	3000	3000	170
613	20240924	100900	58815230	3005	3005	3005	3005	2
614	20240924	100800	58809220	3005	3005	3005	3005	0
615	20240924	100700	58809220	3005	3005	3005	3005	0
616	20240924	100600	58809220	3005	3005	3005	3000	70
617	20240924	100500	58598875	3000	3000	3000	3000	190
618	20240924	100400	58028875	3005	3005	3005	3005	24
619	20240924	100300	57956755	3005	3005	3005	3005	7
620	20240924	100200	57935720	3005	3005	3005	3005	4
621	20240924	100100	57923700	3000	3000	3000	3000	5
622	20240924	100000	57908700	3000	3000	3000	3000	0
623	20240924	095900	57908700	3000	3000	3000	3000	264
624	20240924	095800	57116700	3005	3005	3005	3005	0
625	20240924	095700	57116700	3005	3005	3005	3005	1
626	20240924	095600	57113695	3000	3000	3000	3000	834
627	20240924	095500	54611695	3000	3000	3000	3000	0
628	20240924	095400	54611695	3000	3000	3000	3000	0
629	20240924	095300	54611695	3000	3000	3000	3000	61
630	20240924	095200	54428695	3000	3000	3000	3000	0
631	20240924	095100	54428695	3000	3005	3005	3000	223
632	20240924	095000	53759690	3005	3005	3005	3005	0
633	20240924	094900	53759690	3005	3005	3005	3005	18
634	20240924	094800	53705600	3000	3000	3000	3000	0
635	20240924	094700	53705600	3000	3000	3000	3000	64
636	20240924	094600	53513600	3005	3000	3005	3000	227
637	20240924	094500	52832580	3000	3000	3000	3000	0
638	20240924	094400	52832580	3000	3000	3000	3000	1175
639	20240924	094300	49307580	3000	3000	3000	3000	340
640	20240924	094200	48287580	3000	3000	3000	3000	0
641	20240924	094100	48287580	3000	3000	3000	3000	50
642	20240924	094000	48137580	3000	3005	3005	3000	450
643	20240924	093900	46787565	3005	3005	3005	3005	6
644	20240924	093800	46769535	3000	3000	3000	3000	339
645	20240924	093700	45752535	3005	3005	3005	3005	0
646	20240924	093600	45752535	3005	3000	3005	3000	272
647	20240924	093500	44936530	3005	3005	3005	3005	1015
648	20240924	093400	41886455	3000	3005	3005	3000	395
649	20240924	093300	40700830	3005	3005	3005	3000	352
650	20240924	093200	39644570	3005	3005	3005	3005	55
651	20240924	093100	39479295	3005	3005	3005	3005	117
652	20240924	093000	39127710	3000	3000	3005	3000	2399
653	20240924	092900	31930695	3005	3005	3005	3005	0
654	20240924	092800	31930695	3005	3005	3005	3005	44
655	20240924	092700	31798475	3005	3000	3005	3000	110
656	20240924	092600	31467975	3000	3000	3005	3000	990
657	20240924	092500	28496830	3000	3000	3005	3000	3833
658	20240924	092400	16993665	3005	3000	3005	3000	91
659	20240924	092300	16720655	3005	3005	3005	3005	0
660	20240924	092200	16720655	3005	3005	3005	3005	0
661	20240924	092100	16720655	3005	3005	3005	3005	1
662	20240924	092000	16717650	3005	3005	3005	3005	0
663	20240924	091900	16717650	3005	3005	3005	3005	104
664	20240924	091800	16405130	3005	3000	3005	3000	2815
665	20240924	091700	7946130	3005	3000	3005	3000	170
666	20240924	091600	7435290	3000	3000	3000	3000	213
667	20240924	091500	6796290	3000	3000	3000	3000	367
668	20240924	091400	5695290	3000	3000	3000	3000	612
669	20240924	091300	3859290	3005	3005	3005	3005	0
670	20240924	091200	3859290	3005	3005	3005	3000	84
671	20240924	091100	3607205	3000	3000	3000	3000	2
672	20240924	091000	3601205	3000	3000	3000	3000	8
673	20240924	090900	3577205	3005	3005	3005	3005	4
674	20240924	090800	3565185	3005	3005	3005	3005	22
675	20240924	090700	3499075	3005	3005	3005	3005	0
676	20240924	090600	3499075	3005	3005	3005	3005	5
677	20240924	090500	3484050	2995	2995	2995	2995	99
678	20240924	090400	3187545	2995	3000	3000	2995	222
679	20240924	090300	2522190	3010	3010	3010	3010	13
680	20240924	090200	2483060	3010	3010	3010	3010	225
681	20240924	090100	1805810	3010	3010	3010	3010	1
682	20240924	090000	1802800	2990	3000	3010	2990	601