KissMeData/237820/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	205200	228322115	4960	4960	4960	4960	3689
3	20240923	205100	228322115	4960	4960	4960	4960	0
4	20240923	205000	228322115	4960	4960	4960	4960	0
5	20240923	204900	228322115	4960	4960	4960	4960	0
6	20240923	204800	228322115	4960	4960	4960	4960	0
7	20240923	204700	228322115	4960	4960	4960	4960	0
8	20240923	204600	228322115	4960	4960	4960	4960	0
9	20240923	204500	228322115	4960	4960	4960	4960	0
10	20240923	204400	228322115	4960	4960	4960	4960	0
11	20240923	204300	228322115	4960	4960	4960	4960	0
12	20240923	204200	228322115	4960	4960	4960	4960	0
13	20240923	204100	228322115	4960	4960	4960	4960	0
14	20240923	204000	228322115	4960	4960	4960	4960	0
15	20240923	203900	228322115	4960	4960	4960	4960	0
16	20240923	203800	228322115	4960	4960	4960	4960	0
17	20240923	203700	228322115	4960	4960	4960	4960	0
18	20240923	203600	228322115	4960	4960	4960	4960	0
19	20240923	203500	228322115	4960	4960	4960	4960	0
20	20240923	203400	228322115	4960	4960	4960	4960	0
21	20240923	203300	228322115	4960	4960	4960	4960	0
22	20240923	203200	228322115	4960	4960	4960	4960	0
23	20240923	203100	228322115	4960	4960	4960	4960	0
24	20240923	203000	228322115	4960	4960	4960	4960	0
25	20240923	202900	228322115	4960	4960	4960	4960	0
26	20240923	202800	228322115	4960	4960	4960	4960	0
27	20240923	202700	228322115	4960	4960	4960	4960	0
28	20240923	202600	228322115	4960	4960	4960	4960	0
29	20240923	202500	228322115	4960	4960	4960	4960	0
30	20240923	202400	228322115	4960	4960	4960	4960	0
31	20240923	202300	228322115	4960	4960	4960	4960	0
32	20240923	202200	228322115	4960	4960	4960	4960	3689
33	20240923	202100	228322115	4960	4960	4960	4960	0
34	20240923	202000	228322115	4960	4960	4960	4960	0
35	20240923	201900	228322115	4960	4960	4960	4960	0
36	20240923	201800	228322115	4960	4960	4960	4960	0
37	20240923	201700	228322115	4960	4960	4960	4960	0
38	20240923	201600	228322115	4960	4960	4960	4960	0
39	20240923	201500	228322115	4960	4960	4960	4960	0
40	20240923	201400	228322115	4960	4960	4960	4960	0
41	20240923	201300	228322115	4960	4960	4960	4960	0
42	20240923	201200	228322115	4960	4960	4960	4960	0
43	20240923	201100	228322115	4960	4960	4960	4960	0
44	20240923	201000	228322115	4960	4960	4960	4960	0
45	20240923	200900	228322115	4960	4960	4960	4960	0
46	20240923	200800	228322115	4960	4960	4960	4960	0
47	20240923	200700	228322115	4960	4960	4960	4960	0
48	20240923	200600	228322115	4960	4960	4960	4960	0
49	20240923	200500	228322115	4960	4960	4960	4960	0
50	20240923	200400	228322115	4960	4960	4960	4960	0
51	20240923	200300	228322115	4960	4960	4960	4960	0
52	20240923	200200	228322115	4960	4960	4960	4960	0
53	20240923	200100	228322115	4960	4960	4960	4960	0
54	20240923	200000	228322115	4960	4960	4960	4960	0
55	20240923	195900	228322115	4960	4960	4960	4960	0
56	20240923	195800	228322115	4960	4960	4960	4960	0
57	20240923	195700	228322115	4960	4960	4960	4960	0
58	20240923	195600	228322115	4960	4960	4960	4960	0
59	20240923	195500	228322115	4960	4960	4960	4960	0
60	20240923	195400	228322115	4960	4960	4960	4960	0
61	20240923	195300	228322115	4960	4960	4960	4960	0
62	20240923	195200	228322115	4960	4960	4960	4960	3689
63	20240923	195100	228322115	4960	4960	4960	4960	0
64	20240923	195000	228322115	4960	4960	4960	4960	0
65	20240923	194900	228322115	4960	4960	4960	4960	0
66	20240923	194800	228322115	4960	4960	4960	4960	0
67	20240923	194700	228322115	4960	4960	4960	4960	0
68	20240923	194600	228322115	4960	4960	4960	4960	0
69	20240923	194500	228322115	4960	4960	4960	4960	0
70	20240923	194400	228322115	4960	4960	4960	4960	0
71	20240923	194300	228322115	4960	4960	4960	4960	0
72	20240923	194200	228322115	4960	4960	4960	4960	0
73	20240923	194100	228322115	4960	4960	4960	4960	0
74	20240923	194000	228322115	4960	4960	4960	4960	0
75	20240923	193900	228322115	4960	4960	4960	4960	0
76	20240923	193800	228322115	4960	4960	4960	4960	0
77	20240923	193700	228322115	4960	4960	4960	4960	0
78	20240923	193600	228322115	4960	4960	4960	4960	0
79	20240923	193500	228322115	4960	4960	4960	4960	0
80	20240923	193400	228322115	4960	4960	4960	4960	0
81	20240923	193300	228322115	4960	4960	4960	4960	0
82	20240923	193200	228322115	4960	4960	4960	4960	0
83	20240923	193100	228322115	4960	4960	4960	4960	0
84	20240923	193000	228322115	4960	4960	4960	4960	0
85	20240923	192900	228322115	4960	4960	4960	4960	0
86	20240923	192800	228322115	4960	4960	4960	4960	0
87	20240923	192700	228322115	4960	4960	4960	4960	0
88	20240923	192600	228322115	4960	4960	4960	4960	0
89	20240923	192500	228322115	4960	4960	4960	4960	0
90	20240923	192400	228322115	4960	4960	4960	4960	0
91	20240923	192300	228322115	4960	4960	4960	4960	0
92	20240923	192200	228322115	4960	4960	4960	4960	3689
93	20240923	192100	228322115	4960	4960	4960	4960	0
94	20240923	192000	228322115	4960	4960	4960	4960	0
95	20240923	191900	228322115	4960	4960	4960	4960	0
96	20240923	191800	228322115	4960	4960	4960	4960	0
97	20240923	191700	228322115	4960	4960	4960	4960	0
98	20240923	191600	228322115	4960	4960	4960	4960	0
99	20240923	191500	228322115	4960	4960	4960	4960	0
100	20240923	191400	228322115	4960	4960	4960	4960	0
101	20240923	191300	228322115	4960	4960	4960	4960	0
102	20240923	191200	228322115	4960	4960	4960	4960	0
103	20240923	191100	228322115	4960	4960	4960	4960	0
104	20240923	191000	228322115	4960	4960	4960	4960	0
105	20240923	190900	228322115	4960	4960	4960	4960	0
106	20240923	190800	228322115	4960	4960	4960	4960	0
107	20240923	190700	228322115	4960	4960	4960	4960	0
108	20240923	190600	228322115	4960	4960	4960	4960	0
109	20240923	190500	228322115	4960	4960	4960	4960	0
110	20240923	190400	228322115	4960	4960	4960	4960	0
111	20240923	190300	228322115	4960	4960	4960	4960	0
112	20240923	190200	228322115	4960	4960	4960	4960	0
113	20240923	190100	228322115	4960	4960	4960	4960	0
114	20240923	190000	228322115	4960	4960	4960	4960	0
115	20240923	185900	228322115	4960	4960	4960	4960	0
116	20240923	185800	228322115	4960	4960	4960	4960	0
117	20240923	185700	228322115	4960	4960	4960	4960	0
118	20240923	185600	228322115	4960	4960	4960	4960	0
119	20240923	185500	228322115	4960	4960	4960	4960	0
120	20240923	185400	228322115	4960	4960	4960	4960	0
121	20240923	185300	228322115	4960	4960	4960	4960	0
122	20240923	185200	228322115	4960	4960	4960	4960	3689
123	20240923	185100	228322115	4960	4960	4960	4960	0
124	20240923	185000	228322115	4960	4960	4960	4960	0
125	20240923	184900	228322115	4960	4960	4960	4960	0
126	20240923	184800	228322115	4960	4960	4960	4960	0
127	20240923	184700	228322115	4960	4960	4960	4960	0
128	20240923	184600	228322115	4960	4960	4960	4960	0
129	20240923	184500	228322115	4960	4960	4960	4960	0
130	20240923	184400	228322115	4960	4960	4960	4960	0
131	20240923	184300	228322115	4960	4960	4960	4960	0
132	20240923	184200	228322115	4960	4960	4960	4960	0
133	20240923	184100	228322115	4960	4960	4960	4960	0
134	20240923	184000	228322115	4960	4960	4960	4960	0
135	20240923	183900	228322115	4960	4960	4960	4960	0
136	20240923	183800	228322115	4960	4960	4960	4960	0
137	20240923	183700	228322115	4960	4960	4960	4960	0
138	20240923	183600	228322115	4960	4960	4960	4960	0
139	20240923	183500	228322115	4960	4960	4960	4960	0
140	20240923	183400	228322115	4960	4960	4960	4960	0
141	20240923	183300	228322115	4960	4960	4960	4960	0
142	20240923	183200	228322115	4960	4960	4960	4960	0
143	20240923	183100	228322115	4960	4960	4960	4960	0
144	20240923	183000	228322115	4960	4960	4960	4960	0
145	20240923	182900	228322115	4960	4960	4960	4960	0
146	20240923	182800	228322115	4960	4960	4960	4960	0
147	20240923	182700	228322115	4960	4960	4960	4960	0
148	20240923	182600	228322115	4960	4960	4960	4960	0
149	20240923	182500	228322115	4960	4960	4960	4960	0
150	20240923	182400	228322115	4960	4960	4960	4960	0
151	20240923	182300	228322115	4960	4960	4960	4960	0
152	20240923	182200	228322115	4960	4960	4960	4960	3689
153	20240923	182100	228322115	4960	4960	4960	4960	0
154	20240923	182000	228322115	4960	4960	4960	4960	0
155	20240923	181900	228322115	4960	4960	4960	4960	0
156	20240923	181800	228322115	4960	4960	4960	4960	0
157	20240923	181700	228322115	4960	4960	4960	4960	0
158	20240923	181600	228322115	4960	4960	4960	4960	0
159	20240923	181500	228322115	4960	4960	4960	4960	0
160	20240923	181400	228322115	4960	4960	4960	4960	0
161	20240923	181300	228322115	4960	4960	4960	4960	0
162	20240923	181200	228322115	4960	4960	4960	4960	0
163	20240923	181100	228322115	4960	4960	4960	4960	0
164	20240923	181000	228322115	4960	4960	4960	4960	0
165	20240923	180900	228322115	4960	4960	4960	4960	0
166	20240923	180800	228322115	4960	4960	4960	4960	0
167	20240923	180700	228322115	4960	4960	4960	4960	0
168	20240923	180600	228322115	4960	4960	4960	4960	0
169	20240923	180500	228322115	4960	4960	4960	4960	0
170	20240923	180400	228322115	4960	4960	4960	4960	0
171	20240923	180300	228322115	4960	4960	4960	4960	0
172	20240923	180200	228322115	4960	4960	4960	4960	0
173	20240923	180100	228322115	4960	4960	4960	4960	0
174	20240923	180000	228322115	4960	4960	4960	4960	0
175	20240923	175900	228322115	4960	4960	4960	4960	0
176	20240923	175800	228322115	4960	4960	4960	4960	0
177	20240923	175700	228322115	4960	4960	4960	4960	0
178	20240923	175600	228322115	4960	4960	4960	4960	0
179	20240923	175500	228322115	4960	4960	4960	4960	0
180	20240923	175400	228322115	4960	4960	4960	4960	0
181	20240923	175300	228322115	4960	4960	4960	4960	0
182	20240923	175200	228322115	4960	4960	4960	4960	3689
183	20240923	175100	228322115	4960	4960	4960	4960	0
184	20240923	175000	228322115	4960	4960	4960	4960	0
185	20240923	174900	228322115	4960	4960	4960	4960	0
186	20240923	174800	228322115	4960	4960	4960	4960	0
187	20240923	174700	228322115	4960	4960	4960	4960	0
188	20240923	174600	228322115	4960	4960	4960	4960	0
189	20240923	174500	228322115	4960	4960	4960	4960	0
190	20240923	174400	228322115	4960	4960	4960	4960	0
191	20240923	174300	228322115	4960	4960	4960	4960	0
192	20240923	174200	228322115	4960	4960	4960	4960	0
193	20240923	174100	228322115	4960	4960	4960	4960	0
194	20240923	174000	228322115	4960	4960	4960	4960	0
195	20240923	173900	228322115	4960	4960	4960	4960	0
196	20240923	173800	228322115	4960	4960	4960	4960	0
197	20240923	173700	228322115	4960	4960	4960	4960	0
198	20240923	173600	228322115	4960	4960	4960	4960	0
199	20240923	173500	228322115	4960	4960	4960	4960	0
200	20240923	173400	228322115	4960	4960	4960	4960	0
201	20240923	173300	228322115	4960	4960	4960	4960	0
202	20240923	173200	228322115	4960	4960	4960	4960	0
203	20240923	173100	228322115	4960	4960	4960	4960	0
204	20240923	173000	228322115	4960	4960	4960	4960	0
205	20240923	172900	228322115	4960	4960	4960	4960	0
206	20240923	172800	228322115	4960	4960	4960	4960	0
207	20240923	172700	228322115	4960	4960	4960	4960	0
208	20240923	172600	228322115	4960	4960	4960	4960	0
209	20240923	172500	228322115	4960	4960	4960	4960	0
210	20240923	172400	228322115	4960	4960	4960	4960	0
211	20240923	172300	228322115	4960	4960	4960	4960	0
212	20240923	172200	228322115	4960	4960	4960	4960	3689
213	20240923	172100	228322115	4960	4960	4960	4960	0
214	20240923	172000	228322115	4960	4960	4960	4960	0
215	20240923	171900	228322115	4960	4960	4960	4960	0
216	20240923	171800	228322115	4960	4960	4960	4960	0
217	20240923	171700	228322115	4960	4960	4960	4960	0
218	20240923	171600	228322115	4960	4960	4960	4960	0
219	20240923	171500	228322115	4960	4960	4960	4960	0
220	20240923	171400	228322115	4960	4960	4960	4960	0
221	20240923	171300	228322115	4960	4960	4960	4960	0
222	20240923	171200	228322115	4960	4960	4960	4960	0
223	20240923	171100	228322115	4960	4960	4960	4960	0
224	20240923	171000	228322115	4960	4960	4960	4960	0
225	20240923	170900	228322115	4960	4960	4960	4960	0
226	20240923	170800	228322115	4960	4960	4960	4960	0
227	20240923	170700	228322115	4960	4960	4960	4960	0
228	20240923	170600	228322115	4960	4960	4960	4960	0
229	20240923	170500	228322115	4960	4960	4960	4960	0
230	20240923	170400	228322115	4960	4960	4960	4960	0
231	20240923	170300	228322115	4960	4960	4960	4960	0
232	20240923	170200	228322115	4960	4960	4960	4960	0
233	20240923	170100	228322115	4960	4960	4960	4960	0
234	20240923	170000	228322115	4960	4960	4960	4960	0
235	20240923	165900	228322115	4960	4960	4960	4960	0
236	20240923	165800	228322115	4960	4960	4960	4960	0
237	20240923	165700	228322115	4960	4960	4960	4960	0
238	20240923	165600	228322115	4960	4960	4960	4960	0
239	20240923	165500	228322115	4960	4960	4960	4960	0
240	20240923	165400	228322115	4960	4960	4960	4960	0
241	20240923	165300	228322115	4960	4960	4960	4960	0
242	20240923	165200	228322115	4960	4960	4960	4960	3689
243	20240923	165100	228322115	4960	4960	4960	4960	0
244	20240923	165000	228322115	4960	4960	4960	4960	0
245	20240923	164900	228322115	4960	4960	4960	4960	0
246	20240923	164800	228322115	4960	4960	4960	4960	0
247	20240923	164700	228322115	4960	4960	4960	4960	0
248	20240923	164600	228322115	4960	4960	4960	4960	0
249	20240923	164500	228322115	4960	4960	4960	4960	0
250	20240923	164400	228322115	4960	4960	4960	4960	0
251	20240923	164300	228322115	4960	4960	4960	4960	0
252	20240923	164200	228322115	4960	4960	4960	4960	0
253	20240923	164100	228322115	4960	4960	4960	4960	0
254	20240923	164000	228322115	4960	4960	4960	4960	0
255	20240923	163900	228322115	4960	4960	4960	4960	0
256	20240923	163800	228322115	4960	4960	4960	4960	0
257	20240923	163700	228322115	4960	4960	4960	4960	0
258	20240923	163600	228322115	4960	4960	4960	4960	0
259	20240923	163500	228322115	4960	4960	4960	4960	0
260	20240923	163400	228322115	4960	4960	4960	4960	0
261	20240923	163300	228322115	4960	4960	4960	4960	0
262	20240923	163200	228322115	4960	4960	4960	4960	0
263	20240923	163100	228322115	4960	4960	4960	4960	0
264	20240923	163000	228322115	4960	4960	4960	4960	0
265	20240923	162900	228322115	4960	4960	4960	4960	0
266	20240923	162800	228322115	4960	4960	4960	4960	0
267	20240923	162700	228322115	4960	4960	4960	4960	0
268	20240923	162600	228322115	4960	4960	4960	4960	0
269	20240923	162500	228322115	4960	4960	4960	4960	0
270	20240923	162400	228322115	4960	4960	4960	4960	0
271	20240923	162300	228322115	4960	4960	4960	4960	0
272	20240923	162200	228322115	4960	4960	4960	4960	3689
273	20240923	162100	228322115	4960	4960	4960	4960	0
274	20240923	162000	228322115	4960	4960	4960	4960	0
275	20240923	161900	228322115	4960	4960	4960	4960	0
276	20240923	161800	228322115	4960	4960	4960	4960	0
277	20240923	161700	228322115	4960	4960	4960	4960	0
278	20240923	161600	228322115	4960	4960	4960	4960	0
279	20240923	161500	228322115	4960	4960	4960	4960	0
280	20240923	161400	228322115	4960	4960	4960	4960	0
281	20240923	161300	228322115	4960	4960	4960	4960	0
282	20240923	161200	228322115	4960	4960	4960	4960	0
283	20240923	161100	228322115	4960	4960	4960	4960	0
284	20240923	161000	228322115	4960	4960	4960	4960	0
285	20240923	160900	228322115	4960	4960	4960	4960	0
286	20240923	160800	228322115	4960	4960	4960	4960	0
287	20240923	160700	228322115	4960	4960	4960	4960	0
288	20240923	160600	228322115	4960	4960	4960	4960	0
289	20240923	160500	228322115	4960	4960	4960	4960	0
290	20240923	160400	228322115	4960	4960	4960	4960	0
291	20240923	160300	228322115	4960	4960	4960	4960	0
292	20240923	160200	228322115	4960	4960	4960	4960	0
293	20240923	160100	228322115	4960	4960	4960	4960	0
294	20240923	160000	228322115	4960	4960	4960	4960	0
295	20240923	155900	228322115	4960	4960	4960	4960	0
296	20240923	155800	228322115	4960	4960	4960	4960	0
297	20240923	155700	228322115	4960	4960	4960	4960	0
298	20240923	155600	228322115	4960	4960	4960	4960	0
299	20240923	155500	228322115	4960	4960	4960	4960	0
300	20240923	155400	228322115	4960	4960	4960	4960	0
301	20240923	155300	228322115	4960	4960	4960	4960	0
302	20240923	155200	228322115	4960	4960	4960	4960	3689
303	20240923	155100	228322115	4960	4960	4960	4960	0
304	20240923	155000	228322115	4960	4960	4960	4960	0
305	20240923	154900	228322115	4960	4960	4960	4960	0
306	20240923	154800	228322115	4960	4960	4960	4960	0
307	20240923	154700	228322115	4960	4960	4960	4960	0
308	20240923	154600	228322115	4960	4960	4960	4960	0
309	20240923	154500	228322115	4960	4960	4960	4960	0
310	20240923	154400	228322115	4960	4960	4960	4960	0
311	20240923	154300	228322115	4960	4960	4960	4960	0
312	20240923	154200	228322115	4960	4960	4960	4960	0
313	20240923	154100	228322115	4960	4960	4960	4960	0
314	20240923	154000	228322115	4960	4960	4960	4960	0
315	20240923	153900	228322115	4960	4960	4960	4960	0
316	20240923	153800	228322115	4960	4960	4960	4960	0
317	20240923	153700	228322115	4960	4960	4960	4960	0
318	20240923	153600	228322115	4960	4960	4960	4960	0
319	20240923	153500	228322115	4960	4960	4960	4960	0
320	20240923	153400	228322115	4960	4960	4960	4960	0
321	20240923	153300	228322115	4960	4960	4960	4960	0
322	20240923	153200	228322115	4960	4960	4960	4960	0
323	20240923	153100	228322115	4960	4960	4960	4960	0
324	20240923	153000	228322115	4960	4960	4960	4960	3689
325	20240923	152900	210024675	4965	4965	4965	4965	0
326	20240923	152800	210024675	4965	4965	4965	4965	0
327	20240923	152700	210024675	4965	4965	4965	4965	0
328	20240923	152600	210024675	4965	4965	4965	4965	0
329	20240923	152500	210024675	4965	4965	4965	4965	0
330	20240923	152400	210024675	4965	4965	4965	4965	0
331	20240923	152300	210024675	4965	4965	4965	4965	0
332	20240923	152200	210024675	4965	4965	4965	4965	0
333	20240923	152100	210024675	4965	4965	4965	4965	0
334	20240923	152000	210024675	4965	4965	4965	4965	0
335	20240923	151900	210024675	4965	4990	4990	4965	33
336	20240923	151800	209860710	4965	4970	4970	4965	400
337	20240923	151700	207872940	4975	4975	4975	4975	4
338	20240923	151600	207853040	4990	4990	4990	4990	1
339	20240923	151500	207848050	4970	4970	4970	4970	0
340	20240923	151400	207848050	4970	4970	4970	4970	0
341	20240923	151300	207848050	4970	4970	4970	4970	100
342	20240923	151200	207351050	4990	4990	4990	4990	0
343	20240923	151100	207351050	4990	4990	4990	4990	0
344	20240923	151000	207351050	4990	4990	4990	4990	0
345	20240923	150900	207351050	4990	4990	4990	4990	0
346	20240923	150800	207351050	4990	4990	4990	4990	0
347	20240923	150700	207351050	4990	4990	4990	4990	100
348	20240923	150600	206852050	4990	4990	4990	4990	2
349	20240923	150500	206842070	4960	4960	4960	4960	0
350	20240923	150400	206842070	4960	4970	4970	4960	1684
351	20240923	150300	198477905	4970	4975	4975	4970	530
352	20240923	150200	195843635	4975	4975	4975	4975	100
353	20240923	150100	195346135	4975	4975	4975	4975	0
354	20240923	150000	195346135	4975	4975	4975	4975	0
355	20240923	145900	195346135	4975	4975	4975	4975	16
356	20240923	145800	195266535	4975	4975	4975	4975	200
357	20240923	145700	194271535	4980	4980	4980	4980	7
358	20240923	145600	194236675	4980	4980	4980	4980	0
359	20240923	145500	194236675	4980	4980	4980	4980	43
360	20240923	145400	194022535	4975	4975	4975	4975	1
361	20240923	145300	194017560	4980	4980	4980	4980	0
362	20240923	145200	194017560	4980	4980	4980	4980	45
363	20240923	145100	193793460	4970	4970	4970	4970	0
364	20240923	145000	193793460	4970	4975	4975	4970	307
365	20240923	144900	192267025	5000	5000	5000	5000	1
366	20240923	144800	192262025	4975	4980	4985	4975	4227
367	20240923	144700	171194995	4975	4985	4985	4975	1984
368	20240923	144600	161315580	4990	4990	4990	4990	137
369	20240923	144500	160631950	4995	4995	4995	4995	2
370	20240923	144400	160621960	4990	4990	4990	4990	144
371	20240923	144300	159903400	5000	5000	5000	5000	257
372	20240923	144200	158618400	5000	5000	5000	5000	10
373	20240923	144100	158568400	5000	4995	5000	4990	1216
374	20240923	144000	152494840	5000	5000	5000	5000	0
375	20240923	143900	152494840	5000	5000	5000	4995	563
376	20240923	143800	149680145	5010	5010	5010	5010	0
377	20240923	143700	149680145	5010	5010	5010	5010	0
378	20240923	143600	149680145	5010	5010	5010	5010	0
379	20240923	143500	149680145	5010	4990	5010	4990	2
380	20240923	143400	149670145	4990	4990	5010	4990	313
381	20240923	143300	148108255	5000	5000	5000	5000	200
382	20240923	143200	147108255	5000	5000	5000	5000	0
383	20240923	143100	147108255	5000	5000	5000	5000	0
384	20240923	143000	147108255	5000	5000	5000	5000	0
385	20240923	142900	147108255	5000	5000	5000	5000	0
386	20240923	142800	147108255	5000	4990	5000	4990	666
387	20240923	142700	143779915	4990	4990	4990	4990	95
388	20240923	142600	143305865	4990	4990	4990	4990	0
389	20240923	142500	143305865	4990	4990	4990	4990	0
390	20240923	142400	143305865	4990	4990	4990	4990	0
391	20240923	142300	143305865	4990	4990	4990	4990	0
392	20240923	142200	143305865	4990	4990	4990	4990	0
393	20240923	142100	143305865	4990	4990	4990	4990	211
394	20240923	142000	142252975	4990	4990	4990	4990	0
395	20240923	141900	142252975	4990	4990	4990	4990	0
396	20240923	141800	142252975	4990	4990	4990	4990	0
397	20240923	141700	142252975	4990	5000	5000	4990	1485
398	20240923	141600	134839980	5000	5000	5000	5000	0
399	20240923	141500	134839980	5000	5000	5000	5000	0
400	20240923	141400	134839980	5000	5000	5000	5000	0
401	20240923	141300	134839980	5000	5000	5000	5000	28
402	20240923	141200	134699980	5000	5000	5000	5000	0
403	20240923	141100	134699980	5000	5000	5000	5000	91
404	20240923	141000	134244980	5000	5000	5000	5000	0
405	20240923	140900	134244980	5000	5000	5000	5000	0
406	20240923	140800	134244980	5000	5000	5000	5000	20
407	20240923	140700	134144980	5010	5000	5010	5000	125
408	20240923	140600	133519820	5000	5000	5000	5000	0
409	20240923	140500	133519820	5000	5000	5000	5000	0
410	20240923	140400	133519820	5000	5000	5000	5000	0
411	20240923	140300	133519820	5000	5000	5000	5000	1
412	20240923	140200	133514820	5000	5000	5000	5000	0
413	20240923	140100	133514820	5000	5000	5000	5000	0
414	20240923	140000	133514820	5000	5000	5000	5000	0
415	20240923	135900	133514820	5000	5000	5000	5000	0
416	20240923	135800	133514820	5000	5000	5000	5000	0
417	20240923	135700	133514820	5000	5000	5000	5000	0
418	20240923	135600	133514820	5000	5000	5000	5000	0
419	20240923	135500	133514820	5000	5000	5000	5000	0
420	20240923	135400	133514820	5000	5000	5000	5000	0
421	20240923	135300	133514820	5000	5000	5000	5000	0
422	20240923	135200	133514820	5000	5000	5000	5000	131
423	20240923	135100	132859820	5010	5010	5010	5010	0
424	20240923	135000	132859820	5010	5010	5010	5010	0
425	20240923	134900	132859820	5010	5010	5010	5010	0
426	20240923	134800	132859820	5010	5010	5010	5010	0
427	20240923	134700	132859820	5010	5010	5010	5010	0
428	20240923	134600	132859820	5010	5010	5010	5010	0
429	20240923	134500	132859820	5010	5010	5010	5010	0
430	20240923	134400	132859820	5010	5010	5010	5010	0
431	20240923	134300	132859820	5010	5010	5010	5010	0
432	20240923	134200	132859820	5010	5010	5010	5010	0
433	20240923	134100	132859820	5010	5010	5010	5010	107
434	20240923	134000	132323750	5000	5000	5000	5000	5
435	20240923	133900	132298750	4990	4990	4990	4990	0
436	20240923	133800	132298750	4990	4995	4995	4990	81
437	20240923	133700	131894210	5000	5000	5000	5000	109
438	20240923	133600	131349210	4990	4990	4990	4990	1
439	20240923	133500	131344220	5000	5000	5000	5000	1
440	20240923	133400	131339220	5000	5000	5000	5000	1
441	20240923	133300	131334220	4995	4995	4995	4995	0
442	20240923	133200	131334220	4995	4995	4995	4995	0
443	20240923	133100	131334220	4995	5000	5000	4995	8
444	20240923	133000	131294225	4995	4995	4995	4995	0
445	20240923	132900	131294225	4995	4995	4995	4995	205
446	20240923	132800	130270250	4995	4995	4995	4995	0
447	20240923	132700	130270250	4995	4995	4995	4995	0
448	20240923	132600	130270250	4995	4995	4995	4995	0
449	20240923	132500	130270250	4995	4995	4995	4995	0
450	20240923	132400	130270250	4995	4995	4995	4995	0
451	20240923	132300	130270250	4995	4995	4995	4995	550
452	20240923	132200	127523000	5000	5000	5000	5000	2
453	20240923	132100	127513000	5000	5000	5000	5000	1
454	20240923	132000	127508000	5000	5000	5000	5000	0
455	20240923	131900	127508000	5000	5000	5000	5000	1
456	20240923	131800	127503000	5000	5000	5000	5000	0
457	20240923	131700	127503000	5000	5000	5000	5000	8
458	20240923	131600	127463000	5000	5000	5000	5000	135
459	20240923	131500	126788000	4995	4995	4995	4995	0
460	20240923	131400	126788000	4995	4995	4995	4995	0
461	20240923	131300	126788000	4995	4995	4995	4995	400
462	20240923	131200	124790000	5000	4995	5000	4995	103
463	20240923	131100	124275495	4995	4995	4995	4995	0
464	20240923	131000	124275495	4995	4995	4995	4995	1
465	20240923	130900	124270500	4995	4995	4995	4995	0
466	20240923	130800	124270500	4995	4995	4995	4995	0
467	20240923	130700	124270500	4995	4995	4995	4995	100
468	20240923	130600	123771000	5000	5000	5000	5000	6
469	20240923	130500	123741000	5000	5000	5000	5000	0
470	20240923	130400	123741000	5000	5000	5000	5000	0
471	20240923	130300	123741000	5000	5000	5000	5000	168
472	20240923	130200	122901000	4995	4995	4995	4995	0
473	20240923	130100	122901000	4995	4995	4995	4995	0
474	20240923	130000	122901000	4995	4995	4995	4995	162
475	20240923	125900	122091810	5000	5000	5000	5000	0
476	20240923	125800	122091810	5000	5000	5000	5000	0
477	20240923	125700	122091810	5000	5000	5000	5000	1
478	20240923	125600	122086810	5000	4995	5000	4995	170
479	20240923	125500	121237655	4995	4995	4995	4995	0
480	20240923	125400	121237655	4995	4995	4995	4995	203
481	20240923	125300	120223670	5010	5010	5010	5010	1
482	20240923	125200	120218660	5010	5010	5010	5010	0
483	20240923	125100	120218660	5010	5010	5010	5010	0
484	20240923	125000	120218660	5010	5010	5010	5010	0
485	20240923	124900	120218660	5010	5010	5010	5010	0
486	20240923	124800	120218660	5010	5010	5010	5010	0
487	20240923	124700	120218660	5010	5010	5010	5010	15
488	20240923	124600	120143510	5010	5010	5010	5010	0
489	20240923	124500	120143510	5010	5010	5010	5010	0
490	20240923	124400	120143510	5010	5010	5010	5010	316
491	20240923	124300	118560350	5010	5010	5010	5010	18
492	20240923	124200	118470170	4990	4990	4990	4990	130
493	20240923	124100	117821470	5000	5000	5000	5000	0
494	20240923	124000	117821470	5000	5000	5000	5000	0
495	20240923	123900	117821470	5000	5000	5000	5000	0
496	20240923	123800	117821470	5000	5000	5000	5000	730
497	20240923	123700	114171470	4990	4990	4990	4990	0
498	20240923	123600	114171470	4990	4990	4990	4990	0
499	20240923	123500	114171470	4990	4990	4990	4990	0
500	20240923	123400	114171470	4990	4990	4990	4990	0
501	20240923	123300	114171470	4990	4990	4990	4990	0
502	20240923	123200	114171470	4990	4990	4990	4990	0
503	20240923	123100	114171470	4990	4990	4990	4990	0
504	20240923	123000	114171470	4990	4990	4990	4990	0
505	20240923	122900	114171470	4990	4990	4990	4990	1
506	20240923	122800	114166480	4990	4990	4990	4990	0
507	20240923	122700	114166480	4990	4990	4990	4990	0
508	20240923	122600	114166480	4990	5000	5000	4990	558
509	20240923	122500	111378230	5010	5010	5010	5010	0
510	20240923	122400	111378230	5010	5010	5010	5010	0
511	20240923	122300	111378230	5010	5010	5010	5010	45
512	20240923	122200	111152780	5010	5000	5010	5000	1519
513	20240923	122100	103544350	5000	5000	5000	5000	400
514	20240923	122000	101544350	5000	5000	5000	5000	0
515	20240923	121900	101544350	5000	5000	5000	5000	0
516	20240923	121800	101544350	5000	5000	5000	5000	0
517	20240923	121700	101544350	5000	5000	5000	5000	30
518	20240923	121600	101394350	5000	5000	5000	5000	0
519	20240923	121500	101394350	5000	5000	5000	5000	0
520	20240923	121400	101394350	5000	5000	5000	5000	0
521	20240923	121300	101394350	5000	5000	5000	5000	1
522	20240923	121200	101389350	4990	4990	4990	4990	0
523	20240923	121100	101389350	4990	4990	4990	4990	0
524	20240923	121000	101389350	4990	4990	4990	4990	214
525	20240923	120900	100321490	4985	4985	4985	4985	0
526	20240923	120800	100321490	4985	4985	4985	4985	0
527	20240923	120700	100321490	4985	4985	4985	4985	0
528	20240923	120600	100321490	4985	4985	4985	4985	3
529	20240923	120500	100306535	4980	4980	4980	4980	0
530	20240923	120400	100306535	4980	4980	4980	4980	0
531	20240923	120300	100306535	4980	4980	4980	4980	0
532	20240923	120200	100306535	4980	4980	4980	4980	0
533	20240923	120100	100306535	4980	4980	4980	4980	0
534	20240923	120000	100306535	4980	4985	4985	4980	250
535	20240923	115900	99061185	4980	4980	4980	4980	0
536	20240923	115800	99061185	4980	4985	4985	4980	10
537	20240923	115700	99011375	4990	4990	4990	4990	0
538	20240923	115600	99011375	4990	4985	4990	4985	14
539	20240923	115500	98941580	4985	4985	4985	4985	0
540	20240923	115400	98941580	4985	4985	4985	4985	0
541	20240923	115300	98941580	4985	4985	4985	4985	0
542	20240923	115200	98941580	4985	4985	4985	4985	17
543	20240923	115100	98856835	4995	4995	4995	4995	0
544	20240923	115000	98856835	4995	4995	4995	4995	1
545	20240923	114900	98851840	4985	4985	4985	4985	0
546	20240923	114800	98851840	4985	4985	4985	4985	3
547	20240923	114700	98836885	4985	4985	4985	4985	377
548	20240923	114600	96957540	4985	4985	4985	4985	0
549	20240923	114500	96957540	4985	4985	4985	4985	0
550	20240923	114400	96957540	4985	4985	4985	4985	0
551	20240923	114300	96957540	4985	4985	4985	4985	0
552	20240923	114200	96957540	4985	4995	4995	4985	95
553	20240923	114100	96483855	4995	4995	4995	4995	0
554	20240923	114000	96483855	4995	4995	4995	4995	0
555	20240923	113900	96483855	4995	4995	4995	4995	0
556	20240923	113800	96483855	4995	4995	4995	4995	0
557	20240923	113700	96483855	4995	4995	4995	4995	2
558	20240923	113600	96473865	5000	5000	5000	5000	1
559	20240923	113500	96468865	5000	5000	5000	5000	0
560	20240923	113400	96468865	5000	5000	5000	5000	0
561	20240923	113300	96468865	5000	5000	5000	5000	1
562	20240923	113200	96463865	5000	5000	5000	5000	0
563	20240923	113100	96463865	5000	5000	5000	5000	10
564	20240923	113000	96413865	5000	5000	5000	5000	0
565	20240923	112900	96413865	5000	5000	5000	5000	1
566	20240923	112800	96408865	5000	5000	5000	5000	0
567	20240923	112700	96408865	5000	5000	5000	5000	0
568	20240923	112600	96408865	5000	5000	5000	5000	0
569	20240923	112500	96408865	5000	5000	5000	5000	0
570	20240923	112400	96408865	5000	5000	5000	5000	0
571	20240923	112300	96408865	5000	5000	5000	5000	0
572	20240923	112200	96408865	5000	5000	5000	5000	0
573	20240923	112100	96408865	5000	5000	5000	5000	10
574	20240923	112000	96358865	4990	4990	4990	4990	10
575	20240923	111900	96308965	4985	4985	4985	4985	0
576	20240923	111800	96308965	4985	4985	4985	4985	0
577	20240923	111700	96308965	4985	4995	4995	4985	301
578	20240923	111600	94808140	4995	4995	4995	4995	180
579	20240923	111500	93909040	4995	4995	4995	4995	40
580	20240923	111400	93709240	5000	5010	5010	5000	20
581	20240923	111300	93609140	5000	5000	5000	5000	100
582	20240923	111200	93109140	5000	5000	5000	5000	16
583	20240923	111100	93029140	5010	5010	5010	5010	0
584	20240923	111000	93029140	5010	5010	5010	5010	0
585	20240923	110900	93029140	5010	5010	5010	5010	0
586	20240923	110800	93029140	5010	5010	5010	5010	0
587	20240923	110700	93029140	5010	5010	5010	5010	0
588	20240923	110600	93029140	5010	5010	5010	5010	0
589	20240923	110500	93029140	5010	5010	5010	5010	0
590	20240923	110400	93029140	5010	5010	5010	5010	1
591	20240923	110300	93024130	5010	5010	5010	5010	0
592	20240923	110200	93024130	5010	5010	5010	5010	2
593	20240923	110100	93014110	5010	5010	5010	5010	11
594	20240923	110000	92959000	5010	5010	5010	5010	114
595	20240923	105900	92387860	5020	5020	5020	5020	0
596	20240923	105800	92387860	5020	5000	5020	5000	897
597	20240923	105700	87892470	5000	5000	5000	5000	0
598	20240923	105600	87892470	5000	5000	5000	5000	0
599	20240923	105500	87892470	5000	5000	5000	5000	530
600	20240923	105400	85242470	4995	4995	4995	4995	0
601	20240923	105300	85242470	4995	4995	4995	4995	18
602	20240923	105200	85152560	5010	5010	5010	5010	0
603	20240923	105100	85152560	5010	5010	5010	5010	0
604	20240923	105000	85152560	5010	4995	5010	4990	1006
605	20240923	104900	80120310	4995	4995	4995	4995	2
606	20240923	104800	80110320	5000	5000	5000	5000	0
607	20240923	104700	80110320	5000	5000	5000	5000	0
608	20240923	104600	80110320	5000	5000	5000	5000	323
609	20240923	104500	78495320	5000	5000	5000	5000	125
610	20240923	104400	77870320	5000	4995	5000	4995	147
611	20240923	104300	77135370	4995	4995	4995	4995	0
612	20240923	104200	77135370	4995	4995	4995	4995	0
613	20240923	104100	77135370	4995	4995	4995	4995	100
614	20240923	104000	76635870	4990	4995	4995	4990	5
615	20240923	103900	76610910	4995	4995	4995	4995	1
616	20240923	103800	76605915	5010	4995	5010	4995	643
617	20240923	103700	73391375	4995	4980	4995	4980	220
618	20240923	103600	72294165	4980	4980	4980	4980	0
619	20240923	103500	72294165	4980	4980	4980	4980	0
620	20240923	103400	72294165	4980	4980	4980	4980	1
621	20240923	103300	72289185	4960	4960	4960	4960	0
622	20240923	103200	72289185	4960	4965	4965	4960	100
623	20240923	103100	71793090	4970	4970	4970	4970	0
624	20240923	103000	71793090	4970	4970	4970	4970	0
625	20240923	102900	71793090	4970	4970	4970	4970	0
626	20240923	102800	71793090	4970	4970	4970	4970	0
627	20240923	102700	71793090	4970	4965	4970	4965	52
628	20240923	102600	71534905	4965	4965	4965	4965	0
629	20240923	102500	71534905	4965	4965	4965	4965	14
630	20240923	102400	71465395	4970	4975	4975	4970	2
631	20240923	102300	71455450	4980	4980	4980	4980	0
632	20240923	102200	71455450	4980	4980	4980	4980	1
633	20240923	102100	71450470	4965	4965	4965	4965	0
634	20240923	102000	71450470	4965	4965	4965	4965	0
635	20240923	101900	71450470	4965	4965	4965	4965	0
636	20240923	101800	71450470	4965	4965	4965	4965	0
637	20240923	101700	71450470	4965	4970	4970	4965	2
638	20240923	101600	71440535	4965	4970	4970	4955	286
639	20240923	101500	70021880	4975	4975	4975	4975	0
640	20240923	101400	70021880	4975	4975	4975	4975	1
641	20240923	101300	70016905	4975	4975	4975	4975	0
642	20240923	101200	70016905	4975	4975	4975	4975	1
643	20240923	101100	70011930	4970	4970	4970	4970	0
644	20240923	101000	70011930	4970	4970	4970	4970	68
645	20240923	100900	69673970	4990	4990	4990	4990	0
646	20240923	100800	69673970	4990	4990	4990	4990	0
647	20240923	100700	69673970	4990	4990	4990	4990	0
648	20240923	100600	69673970	4990	4990	4990	4990	0
649	20240923	100500	69673970	4990	4990	4990	4990	0
650	20240923	100400	69673970	4990	4990	4990	4990	14
651	20240923	100300	69604110	4985	4960	4985	4960	1351
652	20240923	100200	62883745	4960	4960	4960	4960	5
653	20240923	100100	62858945	4960	4985	4985	4960	130
654	20240923	100000	62213895	4990	4990	4990	4990	0
655	20240923	095900	62213895	4990	4990	4990	4990	0
656	20240923	095800	62213895	4990	4990	4990	4990	0
657	20240923	095700	62213895	4990	4990	4990	4990	10
658	20240923	095600	62163995	4960	4975	4975	4960	2319
659	20240923	095500	50655130	4990	4990	4990	4990	0
660	20240923	095400	50655130	4990	4990	4990	4990	10
661	20240923	095300	50605230	4980	4980	4980	4980	0
662	20240923	095200	50605230	4980	4985	4985	4980	2
663	20240923	095100	50595265	4985	4985	4985	4985	0
664	20240923	095000	50595265	4985	4985	4985	4985	0
665	20240923	094900	50595265	4985	4985	4985	4985	0
666	20240923	094800	50595265	4985	4985	4985	4985	0
667	20240923	094700	50595265	4985	4980	4985	4980	100
668	20240923	094600	50097015	4970	4990	4990	4970	14
669	20240923	094500	50027235	4990	4990	4990	4990	3
670	20240923	094400	50012265	4990	4990	4990	4965	203
671	20240923	094300	49004295	4965	4965	4965	4965	0
672	20240923	094200	49004295	4965	4965	4965	4965	806
673	20240923	094100	45002505	4965	4970	4970	4965	40
674	20240923	094000	44803900	4970	4970	4970	4970	0
675	20240923	093900	44803900	4970	4970	4970	4970	0
676	20240923	093800	44803900	4970	4970	4970	4970	0
677	20240923	093700	44803900	4970	4985	4985	4970	1081
678	20240923	093600	39425310	4985	4985	4985	4985	0
679	20240923	093500	39425310	4985	4985	4985	4985	34
680	20240923	093400	39255820	5000	5000	5000	5000	0
681	20240923	093300	39255820	5000	4980	5000	4980	6
682	20240923	093200	39225920	5000	5000	5000	5000	0
683	20240923	093100	39225920	5000	5000	5000	5000	0
684	20240923	093000	39225920	5000	4995	5000	4995	201
685	20240923	092900	38221165	4995	4995	4995	4995	20
686	20240923	092800	38121265	4965	4970	4970	4965	32
687	20240923	092700	37962360	4980	4980	4980	4980	0
688	20240923	092600	37962360	4980	4980	4980	4980	20
689	20240923	092500	37862760	4980	4980	4980	4980	483
690	20240923	092400	35457420	4965	4975	4975	4965	223
691	20240923	092300	34350210	4980	4980	4980	4960	492
692	20240923	092200	31909230	4970	4970	4970	4970	0
693	20240923	092100	31909230	4970	4970	4970	4970	0
694	20240923	092000	31909230	4970	4970	4970	4970	0
695	20240923	091900	31909230	4970	4970	4970	4970	3
696	20240923	091800	31894320	4965	4965	4965	4965	0
697	20240923	091700	31894320	4965	4965	4965	4965	97
698	20240923	091600	31412715	4960	4965	4965	4960	575
699	20240923	091500	28560600	4970	4985	4985	4970	169
700	20240923	091400	27720155	5030	5030	5030	5030	0
701	20240923	091300	27720155	5030	5030	5030	5030	0
702	20240923	091200	27720155	5030	5030	5030	5030	0
703	20240923	091100	27720155	5030	5030	5030	5030	0
704	20240923	091000	27720155	5030	4995	5030	4995	98
705	20240923	090900	27229580	4995	4980	5000	4980	1993
706	20240923	090800	17276110	4980	4980	4980	4980	0
707	20240923	090700	17276110	4980	4980	4980	4980	0
708	20240923	090600	17276110	4980	4980	4980	4980	200
709	20240923	090500	16280110	4980	4965	4980	4965	139
710	20240923	090400	15589900	4965	4965	4965	4965	38
711	20240923	090300	15401230	4955	4960	4960	4955	798
712	20240923	090200	11444465	4965	4965	4965	4965	0
713	20240923	090100	11444465	4965	4965	4980	4965	920
714	20240923	090000	6873615	4965	4995	4995	4965	1378