KissMeData/172670/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	203100	297403560	9830	9830	9830	9830	1358
3	20240924	203000	297403560	9830	9830	9830	9830	0
4	20240924	202900	297403560	9830	9830	9830	9830	0
5	20240924	202800	297403560	9830	9830	9830	9830	0
6	20240924	202700	297403560	9830	9830	9830	9830	0
7	20240924	202600	297403560	9830	9830	9830	9830	0
8	20240924	202500	297403560	9830	9830	9830	9830	0
9	20240924	202400	297403560	9830	9830	9830	9830	0
10	20240924	202300	297403560	9830	9830	9830	9830	0
11	20240924	202200	297403560	9830	9830	9830	9830	0
12	20240924	202100	297403560	9830	9830	9830	9830	0
13	20240924	202000	297403560	9830	9830	9830	9830	0
14	20240924	201900	297403560	9830	9830	9830	9830	0
15	20240924	201800	297403560	9830	9830	9830	9830	0
16	20240924	201700	297403560	9830	9830	9830	9830	0
17	20240924	201600	297403560	9830	9830	9830	9830	0
18	20240924	201500	297403560	9830	9830	9830	9830	0
19	20240924	201400	297403560	9830	9830	9830	9830	0
20	20240924	201300	297403560	9830	9830	9830	9830	0
21	20240924	201200	297403560	9830	9830	9830	9830	0
22	20240924	201100	297403560	9830	9830	9830	9830	0
23	20240924	201000	297403560	9830	9830	9830	9830	0
24	20240924	200900	297403560	9830	9830	9830	9830	0
25	20240924	200800	297403560	9830	9830	9830	9830	0
26	20240924	200700	297403560	9830	9830	9830	9830	0
27	20240924	200600	297403560	9830	9830	9830	9830	0
28	20240924	200500	297403560	9830	9830	9830	9830	0
29	20240924	200400	297403560	9830	9830	9830	9830	0
30	20240924	200300	297403560	9830	9830	9830	9830	0
31	20240924	200200	297403560	9830	9830	9830	9830	0
32	20240924	200100	297403560	9830	9830	9830	9830	1358
33	20240924	200000	297403560	9830	9830	9830	9830	0
34	20240924	195900	297403560	9830	9830	9830	9830	0
35	20240924	195800	297403560	9830	9830	9830	9830	0
36	20240924	195700	297403560	9830	9830	9830	9830	0
37	20240924	195600	297403560	9830	9830	9830	9830	0
38	20240924	195500	297403560	9830	9830	9830	9830	0
39	20240924	195400	297403560	9830	9830	9830	9830	0
40	20240924	195300	297403560	9830	9830	9830	9830	0
41	20240924	195200	297403560	9830	9830	9830	9830	0
42	20240924	195100	297403560	9830	9830	9830	9830	0
43	20240924	195000	297403560	9830	9830	9830	9830	0
44	20240924	194900	297403560	9830	9830	9830	9830	0
45	20240924	194800	297403560	9830	9830	9830	9830	0
46	20240924	194700	297403560	9830	9830	9830	9830	0
47	20240924	194600	297403560	9830	9830	9830	9830	0
48	20240924	194500	297403560	9830	9830	9830	9830	0
49	20240924	194400	297403560	9830	9830	9830	9830	0
50	20240924	194300	297403560	9830	9830	9830	9830	0
51	20240924	194200	297403560	9830	9830	9830	9830	0
52	20240924	194100	297403560	9830	9830	9830	9830	0
53	20240924	194000	297403560	9830	9830	9830	9830	0
54	20240924	193900	297403560	9830	9830	9830	9830	0
55	20240924	193800	297403560	9830	9830	9830	9830	0
56	20240924	193700	297403560	9830	9830	9830	9830	0
57	20240924	193600	297403560	9830	9830	9830	9830	0
58	20240924	193500	297403560	9830	9830	9830	9830	0
59	20240924	193400	297403560	9830	9830	9830	9830	0
60	20240924	193300	297403560	9830	9830	9830	9830	0
61	20240924	193200	297403560	9830	9830	9830	9830	0
62	20240924	193100	297403560	9830	9830	9830	9830	1358
63	20240924	193000	297403560	9830	9830	9830	9830	0
64	20240924	192900	297403560	9830	9830	9830	9830	0
65	20240924	192800	297403560	9830	9830	9830	9830	0
66	20240924	192700	297403560	9830	9830	9830	9830	0
67	20240924	192600	297403560	9830	9830	9830	9830	0
68	20240924	192500	297403560	9830	9830	9830	9830	0
69	20240924	192400	297403560	9830	9830	9830	9830	0
70	20240924	192300	297403560	9830	9830	9830	9830	0
71	20240924	192200	297403560	9830	9830	9830	9830	0
72	20240924	192100	297403560	9830	9830	9830	9830	0
73	20240924	192000	297403560	9830	9830	9830	9830	0
74	20240924	191900	297403560	9830	9830	9830	9830	0
75	20240924	191800	297403560	9830	9830	9830	9830	0
76	20240924	191700	297403560	9830	9830	9830	9830	0
77	20240924	191600	297403560	9830	9830	9830	9830	0
78	20240924	191500	297403560	9830	9830	9830	9830	0
79	20240924	191400	297403560	9830	9830	9830	9830	0
80	20240924	191300	297403560	9830	9830	9830	9830	0
81	20240924	191200	297403560	9830	9830	9830	9830	0
82	20240924	191100	297403560	9830	9830	9830	9830	0
83	20240924	191000	297403560	9830	9830	9830	9830	0
84	20240924	190900	297403560	9830	9830	9830	9830	0
85	20240924	190800	297403560	9830	9830	9830	9830	0
86	20240924	190700	297403560	9830	9830	9830	9830	0
87	20240924	190600	297403560	9830	9830	9830	9830	0
88	20240924	190500	297403560	9830	9830	9830	9830	0
89	20240924	190400	297403560	9830	9830	9830	9830	0
90	20240924	190300	297403560	9830	9830	9830	9830	0
91	20240924	190200	297403560	9830	9830	9830	9830	0
92	20240924	190100	297403560	9830	9830	9830	9830	1358
93	20240924	190000	297403560	9830	9830	9830	9830	0
94	20240924	185900	297403560	9830	9830	9830	9830	0
95	20240924	185800	297403560	9830	9830	9830	9830	0
96	20240924	185700	297403560	9830	9830	9830	9830	0
97	20240924	185600	297403560	9830	9830	9830	9830	0
98	20240924	185500	297403560	9830	9830	9830	9830	0
99	20240924	185400	297403560	9830	9830	9830	9830	0
100	20240924	185300	297403560	9830	9830	9830	9830	0
101	20240924	185200	297403560	9830	9830	9830	9830	0
102	20240924	185100	297403560	9830	9830	9830	9830	0
103	20240924	185000	297403560	9830	9830	9830	9830	0
104	20240924	184900	297403560	9830	9830	9830	9830	0
105	20240924	184800	297403560	9830	9830	9830	9830	0
106	20240924	184700	297403560	9830	9830	9830	9830	0
107	20240924	184600	297403560	9830	9830	9830	9830	0
108	20240924	184500	297403560	9830	9830	9830	9830	0
109	20240924	184400	297403560	9830	9830	9830	9830	0
110	20240924	184300	297403560	9830	9830	9830	9830	0
111	20240924	184200	297403560	9830	9830	9830	9830	0
112	20240924	184100	297403560	9830	9830	9830	9830	0
113	20240924	184000	297403560	9830	9830	9830	9830	0
114	20240924	183900	297403560	9830	9830	9830	9830	0
115	20240924	183800	297403560	9830	9830	9830	9830	0
116	20240924	183700	297403560	9830	9830	9830	9830	0
117	20240924	183600	297403560	9830	9830	9830	9830	0
118	20240924	183500	297403560	9830	9830	9830	9830	0
119	20240924	183400	297403560	9830	9830	9830	9830	0
120	20240924	183300	297403560	9830	9830	9830	9830	0
121	20240924	183200	297403560	9830	9830	9830	9830	0
122	20240924	183100	297403560	9830	9830	9830	9830	1358
123	20240924	183000	297403560	9830	9830	9830	9830	0
124	20240924	182900	297403560	9830	9830	9830	9830	0
125	20240924	182800	297403560	9830	9830	9830	9830	0
126	20240924	182700	297403560	9830	9830	9830	9830	0
127	20240924	182600	297403560	9830	9830	9830	9830	0
128	20240924	182500	297403560	9830	9830	9830	9830	0
129	20240924	182400	297403560	9830	9830	9830	9830	0
130	20240924	182300	297403560	9830	9830	9830	9830	0
131	20240924	182200	297403560	9830	9830	9830	9830	0
132	20240924	182100	297403560	9830	9830	9830	9830	0
133	20240924	182000	297403560	9830	9830	9830	9830	0
134	20240924	181900	297403560	9830	9830	9830	9830	0
135	20240924	181800	297403560	9830	9830	9830	9830	0
136	20240924	181700	297403560	9830	9830	9830	9830	0
137	20240924	181600	297403560	9830	9830	9830	9830	0
138	20240924	181500	297403560	9830	9830	9830	9830	0
139	20240924	181400	297403560	9830	9830	9830	9830	0
140	20240924	181300	297403560	9830	9830	9830	9830	0
141	20240924	181200	297403560	9830	9830	9830	9830	0
142	20240924	181100	297403560	9830	9830	9830	9830	0
143	20240924	181000	297403560	9830	9830	9830	9830	0
144	20240924	180900	297403560	9830	9830	9830	9830	0
145	20240924	180800	297403560	9830	9830	9830	9830	0
146	20240924	180700	297403560	9830	9830	9830	9830	0
147	20240924	180600	297403560	9830	9830	9830	9830	0
148	20240924	180500	297403560	9830	9830	9830	9830	0
149	20240924	180400	297403560	9830	9830	9830	9830	0
150	20240924	180300	297403560	9830	9830	9830	9830	0
151	20240924	180200	297403560	9830	9830	9830	9830	0
152	20240924	180100	297403560	9830	9830	9830	9830	1358
153	20240924	180000	297403560	9830	9830	9830	9830	0
154	20240924	175900	297403560	9830	9830	9830	9830	0
155	20240924	175800	297403560	9830	9830	9830	9830	0
156	20240924	175700	297403560	9830	9830	9830	9830	0
157	20240924	175600	297403560	9830	9830	9830	9830	0
158	20240924	175500	297403560	9830	9830	9830	9830	0
159	20240924	175400	297403560	9830	9830	9830	9830	0
160	20240924	175300	297403560	9830	9830	9830	9830	0
161	20240924	175200	297403560	9830	9830	9830	9830	0
162	20240924	175100	297403560	9830	9830	9830	9830	0
163	20240924	175000	297403560	9830	9830	9830	9830	0
164	20240924	174900	297403560	9830	9830	9830	9830	0
165	20240924	174800	297403560	9830	9830	9830	9830	0
166	20240924	174700	297403560	9830	9830	9830	9830	0
167	20240924	174600	297403560	9830	9830	9830	9830	0
168	20240924	174500	297403560	9830	9830	9830	9830	0
169	20240924	174400	297403560	9830	9830	9830	9830	0
170	20240924	174300	297403560	9830	9830	9830	9830	0
171	20240924	174200	297403560	9830	9830	9830	9830	0
172	20240924	174100	297403560	9830	9830	9830	9830	0
173	20240924	174000	297403560	9830	9830	9830	9830	0
174	20240924	173900	297403560	9830	9830	9830	9830	0
175	20240924	173800	297403560	9830	9830	9830	9830	0
176	20240924	173700	297403560	9830	9830	9830	9830	0
177	20240924	173600	297403560	9830	9830	9830	9830	0
178	20240924	173500	297403560	9830	9830	9830	9830	0
179	20240924	173400	297403560	9830	9830	9830	9830	0
180	20240924	173300	297403560	9830	9830	9830	9830	0
181	20240924	173200	297403560	9830	9830	9830	9830	0
182	20240924	173100	297403560	9830	9830	9830	9830	1358
183	20240924	173000	297403560	9830	9830	9830	9830	0
184	20240924	172900	297403560	9830	9830	9830	9830	0
185	20240924	172800	297403560	9830	9830	9830	9830	0
186	20240924	172700	297403560	9830	9830	9830	9830	0
187	20240924	172600	297403560	9830	9830	9830	9830	0
188	20240924	172500	297403560	9830	9830	9830	9830	0
189	20240924	172400	297403560	9830	9830	9830	9830	0
190	20240924	172300	297403560	9830	9830	9830	9830	0
191	20240924	172200	297403560	9830	9830	9830	9830	0
192	20240924	172100	297403560	9830	9830	9830	9830	0
193	20240924	172000	297403560	9830	9830	9830	9830	0
194	20240924	171900	297403560	9830	9830	9830	9830	0
195	20240924	171800	297403560	9830	9830	9830	9830	0
196	20240924	171700	297403560	9830	9830	9830	9830	0
197	20240924	171600	297403560	9830	9830	9830	9830	0
198	20240924	171500	297403560	9830	9830	9830	9830	0
199	20240924	171400	297403560	9830	9830	9830	9830	0
200	20240924	171300	297403560	9830	9830	9830	9830	0
201	20240924	171200	297403560	9830	9830	9830	9830	0
202	20240924	171100	297403560	9830	9830	9830	9830	0
203	20240924	171000	297403560	9830	9830	9830	9830	0
204	20240924	170900	297403560	9830	9830	9830	9830	0
205	20240924	170800	297403560	9830	9830	9830	9830	0
206	20240924	170700	297403560	9830	9830	9830	9830	0
207	20240924	170600	297403560	9830	9830	9830	9830	0
208	20240924	170500	297403560	9830	9830	9830	9830	0
209	20240924	170400	297403560	9830	9830	9830	9830	0
210	20240924	170300	297403560	9830	9830	9830	9830	0
211	20240924	170200	297403560	9830	9830	9830	9830	0
212	20240924	170100	297403560	9830	9830	9830	9830	1358
213	20240924	170000	297403560	9830	9830	9830	9830	0
214	20240924	165900	297403560	9830	9830	9830	9830	0
215	20240924	165800	297403560	9830	9830	9830	9830	0
216	20240924	165700	297403560	9830	9830	9830	9830	0
217	20240924	165600	297403560	9830	9830	9830	9830	0
218	20240924	165500	297403560	9830	9830	9830	9830	0
219	20240924	165400	297403560	9830	9830	9830	9830	0
220	20240924	165300	297403560	9830	9830	9830	9830	0
221	20240924	165200	297403560	9830	9830	9830	9830	0
222	20240924	165100	297403560	9830	9830	9830	9830	0
223	20240924	165000	297403560	9830	9830	9830	9830	0
224	20240924	164900	297403560	9830	9830	9830	9830	0
225	20240924	164800	297403560	9830	9830	9830	9830	0
226	20240924	164700	297403560	9830	9830	9830	9830	0
227	20240924	164600	297403560	9830	9830	9830	9830	0
228	20240924	164500	297403560	9830	9830	9830	9830	0
229	20240924	164400	297403560	9830	9830	9830	9830	0
230	20240924	164300	297403560	9830	9830	9830	9830	0
231	20240924	164200	297403560	9830	9830	9830	9830	0
232	20240924	164100	297403560	9830	9830	9830	9830	0
233	20240924	164000	297403560	9830	9830	9830	9830	0
234	20240924	163900	297403560	9830	9830	9830	9830	0
235	20240924	163800	297403560	9830	9830	9830	9830	0
236	20240924	163700	297403560	9830	9830	9830	9830	0
237	20240924	163600	297403560	9830	9830	9830	9830	0
238	20240924	163500	297403560	9830	9830	9830	9830	0
239	20240924	163400	297403560	9830	9830	9830	9830	0
240	20240924	163300	297403560	9830	9830	9830	9830	0
241	20240924	163200	297403560	9830	9830	9830	9830	0
242	20240924	163100	297403560	9830	9830	9830	9830	1358
243	20240924	163000	297403560	9830	9830	9830	9830	0
244	20240924	162900	297403560	9830	9830	9830	9830	0
245	20240924	162800	297403560	9830	9830	9830	9830	0
246	20240924	162700	297403560	9830	9830	9830	9830	0
247	20240924	162600	297403560	9830	9830	9830	9830	0
248	20240924	162500	297403560	9830	9830	9830	9830	0
249	20240924	162400	297403560	9830	9830	9830	9830	0
250	20240924	162300	297403560	9830	9830	9830	9830	0
251	20240924	162200	297403560	9830	9830	9830	9830	0
252	20240924	162100	297403560	9830	9830	9830	9830	0
253	20240924	162000	297403560	9830	9830	9830	9830	0
254	20240924	161900	297403560	9830	9830	9830	9830	0
255	20240924	161800	297403560	9830	9830	9830	9830	0
256	20240924	161700	297403560	9830	9830	9830	9830	0
257	20240924	161600	297403560	9830	9830	9830	9830	0
258	20240924	161500	297403560	9830	9830	9830	9830	0
259	20240924	161400	297403560	9830	9830	9830	9830	0
260	20240924	161300	297403560	9830	9830	9830	9830	0
261	20240924	161200	297403560	9830	9830	9830	9830	0
262	20240924	161100	297403560	9830	9830	9830	9830	0
263	20240924	161000	297403560	9830	9830	9830	9830	0
264	20240924	160900	297403560	9830	9830	9830	9830	0
265	20240924	160800	297403560	9830	9830	9830	9830	0
266	20240924	160700	297403560	9830	9830	9830	9830	0
267	20240924	160600	297403560	9830	9830	9830	9830	0
268	20240924	160500	297403560	9830	9830	9830	9830	0
269	20240924	160400	297403560	9830	9830	9830	9830	0
270	20240924	160300	297403560	9830	9830	9830	9830	0
271	20240924	160200	297403560	9830	9830	9830	9830	0
272	20240924	160100	297403560	9830	9830	9830	9830	1358
273	20240924	160000	297403560	9830	9830	9830	9830	0
274	20240924	155900	297403560	9830	9830	9830	9830	0
275	20240924	155800	297403560	9830	9830	9830	9830	0
276	20240924	155700	297403560	9830	9830	9830	9830	0
277	20240924	155600	297403560	9830	9830	9830	9830	0
278	20240924	155500	297403560	9830	9830	9830	9830	0
279	20240924	155400	297403560	9830	9830	9830	9830	0
280	20240924	155300	297403560	9830	9830	9830	9830	0
281	20240924	155200	297403560	9830	9830	9830	9830	0
282	20240924	155100	297403560	9830	9830	9830	9830	0
283	20240924	155000	297403560	9830	9830	9830	9830	0
284	20240924	154900	297403560	9830	9830	9830	9830	0
285	20240924	154800	297403560	9830	9830	9830	9830	0
286	20240924	154700	297403560	9830	9830	9830	9830	0
287	20240924	154600	297403560	9830	9830	9830	9830	0
288	20240924	154500	297403560	9830	9830	9830	9830	0
289	20240924	154400	297403560	9830	9830	9830	9830	0
290	20240924	154300	297403560	9830	9830	9830	9830	0
291	20240924	154200	297403560	9830	9830	9830	9830	0
292	20240924	154100	297403560	9830	9830	9830	9830	0
293	20240924	154000	297403560	9830	9830	9830	9830	0
294	20240924	153900	297403560	9830	9830	9830	9830	0
295	20240924	153800	297403560	9830	9830	9830	9830	0
296	20240924	153700	297403560	9830	9830	9830	9830	0
297	20240924	153600	297403560	9830	9830	9830	9830	0
298	20240924	153500	297403560	9830	9830	9830	9830	0
299	20240924	153400	297403560	9830	9830	9830	9830	0
300	20240924	153300	297403560	9830	9830	9830	9830	0
301	20240924	153200	297403560	9830	9830	9830	9830	0
302	20240924	153100	297403560	9830	9830	9830	9830	1358
303	20240924	153000	297403560	9830	9830	9830	9830	1358
304	20240924	152900	284054420	9810	9810	9810	9810	0
305	20240924	152800	284054420	9810	9810	9810	9810	0
306	20240924	152700	284054420	9810	9810	9810	9810	0
307	20240924	152600	284054420	9810	9810	9810	9810	0
308	20240924	152500	284054420	9810	9810	9810	9810	0
309	20240924	152400	284054420	9810	9810	9810	9810	0
310	20240924	152300	284054420	9810	9810	9810	9810	0
311	20240924	152200	284054420	9810	9810	9810	9810	0
312	20240924	152100	284054420	9810	9810	9810	9810	0
313	20240924	152000	284054420	9810	9810	9810	9810	0
314	20240924	151900	284054420	9810	9780	9810	9780	2
315	20240924	151800	284034830	9790	9790	9790	9790	158
316	20240924	151700	282488010	9770	9800	9800	9770	50
317	20240924	151600	281999120	9800	9790	9800	9790	26
318	20240924	151500	281744510	9790	9800	9800	9790	43
319	20240924	151400	281323260	9810	9810	9810	9810	31
320	20240924	151300	281019150	9820	9810	9820	9810	72
321	20240924	151200	280312650	9820	9810	9820	9790	96
322	20240924	151100	279371020	9800	9800	9800	9800	8
323	20240924	151000	279292620	9810	9800	9810	9790	370
324	20240924	150900	275665660	9800	9800	9800	9800	245
325	20240924	150800	273264660	9810	9800	9810	9800	13
326	20240924	150700	273137140	9820	9820	9820	9820	0
327	20240924	150600	273137140	9820	9820	9820	9820	0
328	20240924	150500	273137140	9820	9820	9820	9820	12
329	20240924	150400	273019300	9820	9820	9820	9820	0
330	20240924	150300	273019300	9820	9820	9820	9800	15
331	20240924	150200	272872040	9820	9790	9820	9790	637
332	20240924	150100	266631770	9790	9780	9790	9780	360
333	20240924	150000	263107960	9780	9780	9780	9780	324
334	20240924	145900	259939240	9780	9770	9780	9770	52
335	20240924	145800	259431190	9780	9780	9780	9780	0
336	20240924	145700	259431190	9780	9780	9780	9780	11
337	20240924	145600	259323610	9780	9780	9780	9780	0
338	20240924	145500	259323610	9780	9780	9780	9780	0
339	20240924	145400	259323610	9780	9770	9780	9770	26
340	20240924	145300	259069480	9780	9780	9780	9780	0
341	20240924	145200	259069480	9780	9780	9780	9780	13
342	20240924	145100	258942340	9790	9790	9790	9790	0
343	20240924	145000	258942340	9790	9790	9790	9790	10
344	20240924	144900	258844440	9790	9790	9790	9790	12
345	20240924	144800	258726960	9790	9780	9790	9780	38
346	20240924	144700	258355170	9780	9780	9780	9780	36
347	20240924	144600	258003090	9790	9790	9790	9790	12
348	20240924	144500	257885610	9790	9790	9790	9790	0
349	20240924	144400	257885610	9790	9790	9790	9790	0
350	20240924	144300	257885610	9790	9790	9790	9790	11
351	20240924	144200	257777920	9790	9790	9790	9790	0
352	20240924	144100	257777920	9790	9790	9790	9790	0
353	20240924	144000	257777920	9790	9790	9790	9790	12
354	20240924	143900	257660440	9790	9790	9790	9790	1
355	20240924	143800	257650650	9780	9790	9790	9780	30
356	20240924	143700	257357130	9800	9800	9800	9800	0
357	20240924	143600	257357130	9800	9800	9800	9800	0
358	20240924	143500	257357130	9800	9800	9800	9800	12
359	20240924	143400	257239530	9800	9750	9800	9750	50
360	20240924	143300	256750500	9790	9790	9790	9790	0
361	20240924	143200	256750500	9790	9790	9790	9790	12
362	20240924	143100	256633020	9790	9770	9790	9770	150
363	20240924	143000	255166100	9770	9770	9770	9770	129
364	20240924	142900	253905770	9770	9770	9770	9770	13
365	20240924	142800	253778760	9780	9780	9780	9780	0
366	20240924	142700	253778760	9780	9780	9780	9780	12
367	20240924	142600	253661400	9780	9780	9780	9780	0
368	20240924	142500	253661400	9780	9780	9780	9780	0
369	20240924	142400	253661400	9780	9770	9780	9700	713
370	20240924	142300	246720560	9770	9710	9770	9710	664
371	20240924	142200	240253040	9740	9700	9740	9700	22
372	20240924	142100	240038840	9660	9740	9740	9660	532
373	20240924	142000	234884500	9740	9740	9740	9740	0
374	20240924	141900	234884500	9740	9740	9740	9740	0
375	20240924	141800	234884500	9740	9740	9740	9740	12
376	20240924	141700	234767620	9750	9690	9750	9690	15
377	20240924	141600	234622210	9750	9680	9750	9680	214
378	20240924	141500	232537940	9750	9750	9750	9750	12
379	20240924	141400	232420940	9750	9740	9750	9740	11
380	20240924	141300	232313710	9680	9750	9750	9680	12
381	20240924	141200	232196850	9760	9760	9760	9760	0
382	20240924	141100	232196850	9760	9760	9760	9760	0
383	20240924	141000	232196850	9760	9760	9760	9760	13
384	20240924	140900	232069970	9770	9770	9770	9770	1
385	20240924	140800	232060200	9760	9710	9760	9710	961
386	20240924	140700	222711590	9710	9680	9710	9680	36
387	20240924	140600	222362650	9670	9630	9670	9630	6508
388	20240924	140500	159496240	9650	9650	9650	9650	0
389	20240924	140400	159496240	9650	9650	9650	9650	214
390	20240924	140300	157431140	9650	9660	9660	9650	637
391	20240924	140200	151279290	9660	9720	9720	9660	25
392	20240924	140100	151037130	9720	9720	9720	9720	1
393	20240924	140000	151027410	9720	9720	9720	9720	0
394	20240924	135900	151027410	9720	9720	9720	9720	12
395	20240924	135800	150910770	9720	9720	9720	9720	0
396	20240924	135700	150910770	9720	9720	9720	9720	0
397	20240924	135600	150910770	9720	9720	9720	9720	10
398	20240924	135500	150813570	9720	9710	9720	9710	209
399	20240924	135400	148784080	9710	9660	9730	9660	311
400	20240924	135300	145765480	9720	9680	9720	9650	801
401	20240924	135200	138006130	9660	9660	9660	9660	10
402	20240924	135100	137909530	9690	9650	9690	9650	30
403	20240924	135000	137619230	9690	9690	9690	9690	12
404	20240924	134900	137502950	9690	9690	9690	9690	0
405	20240924	134800	137502950	9690	9690	9690	9690	12
406	20240924	134700	137386670	9680	9680	9680	9680	0
407	20240924	134600	137386670	9680	9680	9680	9680	0
408	20240924	134500	137386670	9680	9680	9680	9680	112
409	20240924	134400	136302510	9680	9680	9680	9680	0
410	20240924	134300	136302510	9680	9680	9680	9680	0
411	20240924	134200	136302510	9680	9680	9680	9680	12
412	20240924	134100	136186350	9690	9690	9690	9690	0
413	20240924	134000	136186350	9690	9690	9690	9690	0
414	20240924	133900	136186350	9690	9680	9690	9680	111
415	20240924	133800	135111760	9690	9690	9690	9690	0
416	20240924	133700	135111760	9690	9690	9690	9690	13
417	20240924	133600	134985790	9690	9690	9690	9690	0
418	20240924	133500	134985790	9690	9690	9690	9690	0
419	20240924	133400	134985790	9690	9690	9690	9690	11
420	20240924	133300	134879200	9690	9690	9690	9690	0
421	20240924	133200	134879200	9690	9690	9690	9690	0
422	20240924	133100	134879200	9690	9690	9690	9690	11
423	20240924	133000	134772610	9690	9690	9690	9690	0
424	20240924	132900	134772610	9690	9690	9690	9690	0
425	20240924	132800	134772610	9690	9690	9690	9690	13
426	20240924	132700	134646640	9650	9650	9650	9650	0
427	20240924	132600	134646640	9650	9660	9660	9650	214
428	20240924	132500	132581340	9700	9700	9700	9700	10
429	20240924	132400	132484340	9650	9650	9650	9650	14
430	20240924	132300	132349240	9690	9680	9690	9680	76
431	20240924	132200	131613440	9670	9660	9670	9660	141
432	20240924	132100	130250350	9650	9640	9650	9640	249
433	20240924	132000	127848880	9640	9640	9640	9640	10
434	20240924	131900	127752480	9590	9590	9590	9590	0
435	20240924	131800	127752480	9590	9590	9590	9590	50
436	20240924	131700	127272980	9640	9640	9640	9640	12
437	20240924	131600	127157300	9650	9650	9650	9650	0
438	20240924	131500	127157300	9650	9650	9650	9650	0
439	20240924	131400	127157300	9650	9650	9650	9650	11
440	20240924	131300	127051150	9650	9650	9650	9650	0
441	20240924	131200	127051150	9650	9650	9650	9650	11
442	20240924	131100	126945000	9640	9640	9640	9640	0
443	20240924	131000	126945000	9640	9640	9640	9640	0
444	20240924	130900	126945000	9640	9640	9640	9640	67
445	20240924	130800	126299120	9640	9640	9640	9640	0
446	20240924	130700	126299120	9640	9640	9640	9640	0
447	20240924	130600	126299120	9640	9640	9640	9640	11
448	20240924	130500	126193080	9640	9640	9640	9640	0
449	20240924	130400	126193080	9640	9640	9640	9640	0
450	20240924	130300	126193080	9640	9640	9640	9640	11
451	20240924	130200	126087040	9640	9640	9640	9640	0
452	20240924	130100	126087040	9640	9640	9640	9640	0
453	20240924	130000	126087040	9640	9640	9640	9640	11
454	20240924	125900	125981000	9620	9610	9620	9610	309
455	20240924	125800	123009500	9610	9610	9610	9610	10
456	20240924	125700	122913400	9610	9610	9610	9610	0
457	20240924	125600	122913400	9610	9610	9610	9610	0
458	20240924	125500	122913400	9610	9610	9610	9610	12
459	20240924	125400	122798080	9580	9580	9580	9580	0
460	20240924	125300	122798080	9580	9580	9580	9580	0
461	20240924	125200	122798080	9580	9610	9610	9580	322
462	20240924	125100	119712960	9610	9610	9610	9610	0
463	20240924	125000	119712960	9610	9610	9610	9610	0
464	20240924	124900	119712960	9610	9610	9610	9610	10
465	20240924	124800	119616860	9610	9610	9610	9610	0
466	20240924	124700	119616860	9610	9610	9610	9610	11
467	20240924	124600	119511150	9610	9610	9610	9610	0
468	20240924	124500	119511150	9610	9610	9610	9610	0
469	20240924	124400	119511150	9610	9610	9610	9610	12
470	20240924	124300	119395830	9610	9610	9610	9610	0
471	20240924	124200	119395830	9610	9610	9610	9610	0
472	20240924	124100	119395830	9610	9610	9610	9610	12
473	20240924	124000	119280510	9610	9610	9610	9610	0
474	20240924	123900	119280510	9610	9610	9610	9610	0
475	20240924	123800	119280510	9610	9610	9610	9610	10
476	20240924	123700	119184410	9610	9610	9610	9610	0
477	20240924	123600	119184410	9610	9610	9610	9610	64
478	20240924	123500	118569370	9610	9610	9610	9610	441
479	20240924	123400	114331360	9610	9610	9610	9610	0
480	20240924	123300	114331360	9610	9580	9610	9580	42
481	20240924	123200	113928970	9580	9580	9580	9580	0
482	20240924	123100	113928970	9580	9580	9580	9580	0
483	20240924	123000	113928970	9580	9580	9580	9530	757
484	20240924	122900	106697660	9580	9580	9580	9580	0
485	20240924	122800	106697660	9580	9580	9580	9580	104
486	20240924	122700	105701340	9610	9610	9610	9610	0
487	20240924	122600	105701340	9610	9610	9610	9610	0
488	20240924	122500	105701340	9610	9610	9610	9610	0
489	20240924	122400	105701340	9610	9610	9610	9610	0
490	20240924	122300	105701340	9610	9610	9610	9610	0
491	20240924	122200	105701340	9610	9610	9610	9610	0
492	20240924	122100	105701340	9610	9610	9610	9610	0
493	20240924	122000	105701340	9610	9610	9610	9610	0
494	20240924	121900	105701340	9610	9610	9610	9610	1
495	20240924	121800	105691730	9590	9590	9590	9590	0
496	20240924	121700	105691730	9590	9590	9590	9590	0
497	20240924	121600	105691730	9590	9590	9590	9590	0
498	20240924	121500	105691730	9590	9590	9590	9590	0
499	20240924	121400	105691730	9590	9590	9590	9590	0
500	20240924	121300	105691730	9590	9590	9590	9590	50
501	20240924	121200	105212230	9610	9610	9610	9610	0
502	20240924	121100	105212230	9610	9610	9610	9610	0
503	20240924	121000	105212230	9610	9600	9610	9600	159
504	20240924	120900	103685240	9600	9600	9600	9600	0
505	20240924	120800	103685240	9600	9600	9600	9600	0
506	20240924	120700	103685240	9600	9600	9600	9600	0
507	20240924	120600	103685240	9600	9600	9600	9600	0
508	20240924	120500	103685240	9600	9600	9600	9600	0
509	20240924	120400	103685240	9600	9600	9600	9600	0
510	20240924	120300	103685240	9600	9600	9600	9600	1
511	20240924	120200	103675640	9570	9570	9570	9570	0
512	20240924	120100	103675640	9570	9570	9570	9570	17
513	20240924	120000	103512950	9610	9610	9610	9610	0
514	20240924	115900	103512950	9610	9610	9610	9610	0
515	20240924	115800	103512950	9610	9610	9610	9610	0
516	20240924	115700	103512950	9610	9610	9610	9610	0
517	20240924	115600	103512950	9610	9610	9610	9610	0
518	20240924	115500	103512950	9610	9610	9610	9610	0
519	20240924	115400	103512950	9610	9610	9610	9610	0
520	20240924	115300	103512950	9610	9610	9610	9610	0
521	20240924	115200	103512950	9610	9610	9610	9610	0
522	20240924	115100	103512950	9610	9610	9610	9610	0
523	20240924	115000	103512950	9610	9610	9610	9610	0
524	20240924	114900	103512950	9610	9610	9610	9610	0
525	20240924	114800	103512950	9610	9610	9610	9610	0
526	20240924	114700	103512950	9610	9610	9610	9610	0
527	20240924	114600	103512950	9610	9610	9610	9610	0
528	20240924	114500	103512950	9610	9610	9610	9610	0
529	20240924	114400	103512950	9610	9610	9610	9610	0
530	20240924	114300	103512950	9610	9610	9610	9610	0
531	20240924	114200	103512950	9610	9610	9610	9610	0
532	20240924	114100	103512950	9610	9610	9610	9610	0
533	20240924	114000	103512950	9610	9610	9610	9610	0
534	20240924	113900	103512950	9610	9610	9610	9610	0
535	20240924	113800	103512950	9610	9610	9610	9610	0
536	20240924	113700	103512950	9610	9610	9610	9610	0
537	20240924	113600	103512950	9610	9610	9610	9610	0
538	20240924	113500	103512950	9610	9610	9610	9610	0
539	20240924	113400	103512950	9610	9610	9610	9610	0
540	20240924	113300	103512950	9610	9610	9610	9610	2
541	20240924	113200	103493730	9620	9620	9620	9620	0
542	20240924	113100	103493730	9620	9620	9620	9620	0
543	20240924	113000	103493730	9620	9620	9620	9620	0
544	20240924	112900	103493730	9620	9620	9620	9620	0
545	20240924	112800	103493730	9620	9620	9620	9620	0
546	20240924	112700	103493730	9620	9620	9620	9620	0
547	20240924	112600	103493730	9620	9620	9620	9620	0
548	20240924	112500	103493730	9620	9620	9620	9620	0
549	20240924	112400	103493730	9620	9620	9620	9620	0
550	20240924	112300	103493730	9620	9620	9620	9620	0
551	20240924	112200	103493730	9620	9620	9620	9620	0
552	20240924	112100	103493730	9620	9620	9620	9620	0
553	20240924	112000	103493730	9620	9620	9620	9620	0
554	20240924	111900	103493730	9620	9620	9620	9620	519
555	20240924	111800	98500950	9630	9630	9630	9630	0
556	20240924	111700	98500950	9630	9630	9630	9630	0
557	20240924	111600	98500950	9630	9630	9630	9630	20
558	20240924	111500	98308350	9640	9640	9640	9640	0
559	20240924	111400	98308350	9640	9580	9640	9580	2000
560	20240924	111300	79029810	9510	9570	9570	9510	28
561	20240924	111200	78762030	9560	9560	9560	9560	0
562	20240924	111100	78762030	9560	9560	9560	9560	56
563	20240924	111000	78226670	9560	9560	9560	9560	1
564	20240924	110900	78217110	9510	9510	9530	9510	552
565	20240924	110800	72958950	9510	9510	9510	9510	0
566	20240924	110700	72958950	9510	9510	9510	9510	0
567	20240924	110600	72958950	9510	9510	9510	9510	0
568	20240924	110500	72958950	9510	9510	9510	9510	0
569	20240924	110400	72958950	9510	9510	9510	9510	0
570	20240924	110300	72958950	9510	9510	9510	9510	10
571	20240924	110200	72863850	9430	9470	9490	9430	342
572	20240924	110100	69634030	9420	9440	9470	9410	41
573	20240924	110000	69247010	9460	9530	9530	9420	2430
574	20240924	105900	46253490	9510	9550	9550	9500	3011
575	20240924	105800	17613240	9580	9580	9580	9580	0
576	20240924	105700	17613240	9580	9580	9580	9580	1
577	20240924	105600	17603660	9550	9550	9550	9550	0
578	20240924	105500	17603660	9550	9550	9550	9550	0
579	20240924	105400	17603660	9550	9550	9550	9550	0
580	20240924	105300	17603660	9550	9550	9550	9550	20
581	20240924	105200	17412660	9550	9550	9550	9550	4
582	20240924	105100	17374460	9550	9550	9550	9550	0
583	20240924	105000	17374460	9550	9550	9550	9550	0
584	20240924	104900	17374460	9550	9550	9550	9550	0
585	20240924	104800	17374460	9550	9550	9550	9550	0
586	20240924	104700	17374460	9550	9550	9550	9550	0
587	20240924	104600	17374460	9550	9550	9550	9550	0
588	20240924	104500	17374460	9550	9550	9550	9550	0
589	20240924	104400	17374460	9550	9550	9550	9550	13
590	20240924	104300	17250310	9550	9550	9550	9550	0
591	20240924	104200	17250310	9550	9560	9560	9550	115
592	20240924	104100	16151960	9580	9580	9580	9580	0
593	20240924	104000	16151960	9580	9580	9580	9580	0
594	20240924	103900	16151960	9580	9580	9580	9580	111
595	20240924	103800	15088580	9590	9590	9590	9590	25
596	20240924	103700	14848830	9600	9600	9600	9600	0
597	20240924	103600	14848830	9600	9600	9600	9600	101
598	20240924	103500	13879230	9610	9610	9610	9610	0
599	20240924	103400	13879230	9610	9610	9610	9610	0
600	20240924	103300	13879230	9610	9610	9610	9610	204
601	20240924	103200	11918790	9630	9630	9630	9630	4
602	20240924	103100	11880270	9640	9630	9640	9630	31
603	20240924	103000	11581440	9610	9610	9610	9610	0
604	20240924	102900	11581440	9610	9610	9610	9610	0
605	20240924	102800	11581440	9610	9610	9610	9610	1
606	20240924	102700	11571830	9640	9640	9640	9640	0
607	20240924	102600	11571830	9640	9640	9640	9640	0
608	20240924	102500	11571830	9640	9640	9640	9640	0
609	20240924	102400	11571830	9640	9640	9640	9640	0
610	20240924	102300	11571830	9640	9640	9640	9640	0
611	20240924	102200	11571830	9640	9640	9640	9640	0
612	20240924	102100	11571830	9640	9640	9640	9640	0
613	20240924	102000	11571830	9640	9640	9640	9640	0
614	20240924	101900	11571830	9640	9640	9640	9640	0
615	20240924	101800	11571830	9640	9640	9640	9640	0
616	20240924	101700	11571830	9640	9640	9640	9640	0
617	20240924	101600	11571830	9640	9640	9640	9640	0
618	20240924	101500	11571830	9640	9640	9640	9640	1
619	20240924	101400	11562190	9640	9640	9640	9640	0
620	20240924	101300	11562190	9640	9640	9640	9640	0
621	20240924	101200	11562190	9640	9640	9640	9640	1
622	20240924	101100	11552550	9650	9650	9650	9650	0
623	20240924	101000	11552550	9650	9650	9650	9650	0
624	20240924	100900	11552550	9650	9650	9650	9650	0
625	20240924	100800	11552550	9650	9650	9650	9650	0
626	20240924	100700	11552550	9650	9650	9650	9650	0
627	20240924	100600	11552550	9650	9650	9650	9650	0
628	20240924	100500	11552550	9650	9650	9650	9650	0
629	20240924	100400	11552550	9650	9650	9650	9650	0
630	20240924	100300	11552550	9650	9650	9650	9650	0
631	20240924	100200	11552550	9650	9650	9650	9650	0
632	20240924	100100	11552550	9650	9650	9650	9650	58
633	20240924	100000	10992850	9650	9650	9650	9650	1
634	20240924	095900	10983200	9650	9650	9650	9650	10
635	20240924	095800	10886700	9660	9660	9660	9660	0
636	20240924	095700	10886700	9660	9660	9660	9660	0
637	20240924	095600	10886700	9660	9660	9660	9660	0
638	20240924	095500	10886700	9660	9660	9660	9660	0
639	20240924	095400	10886700	9660	9660	9660	9660	0
640	20240924	095300	10886700	9660	9660	9660	9660	0
641	20240924	095200	10886700	9660	9660	9660	9660	0
642	20240924	095100	10886700	9660	9660	9660	9660	0
643	20240924	095000	10886700	9660	9660	9660	9660	0
644	20240924	094900	10886700	9660	9590	9660	9590	5
645	20240924	094800	10838480	9660	9660	9660	9660	0
646	20240924	094700	10838480	9660	9660	9660	9660	0
647	20240924	094600	10838480	9660	9660	9660	9660	0
648	20240924	094500	10838480	9660	9660	9660	9660	1
649	20240924	094400	10828820	9600	9600	9600	9600	234
650	20240924	094300	8582420	9600	9600	9600	9600	4
651	20240924	094200	8544020	9660	9660	9660	9660	1
652	20240924	094100	8534360	9600	9600	9600	9600	14
653	20240924	094000	8399960	9660	9660	9660	9660	2
654	20240924	093900	8380640	9660	9660	9660	9660	0
655	20240924	093800	8380640	9660	9660	9660	9660	0
656	20240924	093700	8380640	9660	9660	9660	9660	0
657	20240924	093600	8380640	9660	9660	9660	9660	0
658	20240924	093500	8380640	9660	9660	9660	9660	0
659	20240924	093400	8380640	9660	9660	9660	9660	3
660	20240924	093300	8351660	9610	9610	9610	9610	228
661	20240924	093200	6160580	9680	9680	9680	9680	0
662	20240924	093100	6160580	9680	9680	9680	9680	0
663	20240924	093000	6160580	9680	9680	9680	9680	0
664	20240924	092900	6160580	9680	9680	9680	9680	0
665	20240924	092800	6160580	9680	9680	9680	9680	0
666	20240924	092700	6160580	9680	9610	9680	9600	151
667	20240924	092600	4710560	9610	9610	9610	9610	0
668	20240924	092500	4710560	9610	9610	9610	9610	0
669	20240924	092400	4710560	9610	9610	9610	9610	0
670	20240924	092300	4710560	9610	9650	9650	9610	131
671	20240924	092200	3448820	9700	9700	9700	9700	1
672	20240924	092100	3439120	9710	9710	9710	9710	0
673	20240924	092000	3439120	9710	9710	9710	9710	0
674	20240924	091900	3439120	9710	9690	9710	9690	30
675	20240924	091800	3148120	9650	9650	9650	9650	9
676	20240924	091700	3061270	9610	9670	9670	9610	50
677	20240924	091600	2579890	9720	9720	9720	9720	0
678	20240924	091500	2579890	9720	9720	9720	9720	0
679	20240924	091400	2579890	9720	9720	9720	9720	0
680	20240924	091300	2579890	9720	9720	9720	9720	0
681	20240924	091200	2579890	9720	9720	9720	9720	0
682	20240924	091100	2579890	9720	9720	9720	9720	0
683	20240924	091000	2579890	9720	9720	9720	9720	1
684	20240924	090900	2570170	9670	9670	9670	9670	0
685	20240924	090800	2570170	9670	9670	9670	9670	0
686	20240924	090700	2570170	9670	9670	9670	9670	1
687	20240924	090600	2560500	9710	9710	9710	9710	0
688	20240924	090500	2560500	9710	9710	9710	9710	0
689	20240924	090400	2560500	9710	9690	9710	9690	41
690	20240924	090300	2162610	9650	9650	9650	9650	9
691	20240924	090200	2075760	9610	9610	9610	9610	0
692	20240924	090100	2075760	9610	9610	9610	9610	0
693	20240924	090000	2075760	9610	9610	9610	9610	216