KissMeData/254120/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205600	292475020	2090	2090	2090	2090	1589
3	20240924	205500	292475020	2090	2090	2090	2090	0
4	20240924	205400	292475020	2090	2090	2090	2090	0
5	20240924	205300	292475020	2090	2090	2090	2090	0
6	20240924	205200	292475020	2090	2090	2090	2090	0
7	20240924	205100	292475020	2090	2090	2090	2090	0
8	20240924	205000	292475020	2090	2090	2090	2090	0
9	20240924	204900	292475020	2090	2090	2090	2090	0
10	20240924	204800	292475020	2090	2090	2090	2090	0
11	20240924	204700	292475020	2090	2090	2090	2090	0
12	20240924	204600	292475020	2090	2090	2090	2090	0
13	20240924	204500	292475020	2090	2090	2090	2090	0
14	20240924	204400	292475020	2090	2090	2090	2090	0
15	20240924	204300	292475020	2090	2090	2090	2090	0
16	20240924	204200	292475020	2090	2090	2090	2090	0
17	20240924	204100	292475020	2090	2090	2090	2090	0
18	20240924	204000	292475020	2090	2090	2090	2090	0
19	20240924	203900	292475020	2090	2090	2090	2090	0
20	20240924	203800	292475020	2090	2090	2090	2090	0
21	20240924	203700	292475020	2090	2090	2090	2090	0
22	20240924	203600	292475020	2090	2090	2090	2090	0
23	20240924	203500	292475020	2090	2090	2090	2090	0
24	20240924	203400	292475020	2090	2090	2090	2090	0
25	20240924	203300	292475020	2090	2090	2090	2090	0
26	20240924	203200	292475020	2090	2090	2090	2090	0
27	20240924	203100	292475020	2090	2090	2090	2090	0
28	20240924	203000	292475020	2090	2090	2090	2090	0
29	20240924	202900	292475020	2090	2090	2090	2090	0
30	20240924	202800	292475020	2090	2090	2090	2090	0
31	20240924	202700	292475020	2090	2090	2090	2090	0
32	20240924	202600	292475020	2090	2090	2090	2090	1589
33	20240924	202500	292475020	2090	2090	2090	2090	0
34	20240924	202400	292475020	2090	2090	2090	2090	0
35	20240924	202300	292475020	2090	2090	2090	2090	0
36	20240924	202200	292475020	2090	2090	2090	2090	0
37	20240924	202100	292475020	2090	2090	2090	2090	0
38	20240924	202000	292475020	2090	2090	2090	2090	0
39	20240924	201900	292475020	2090	2090	2090	2090	0
40	20240924	201800	292475020	2090	2090	2090	2090	0
41	20240924	201700	292475020	2090	2090	2090	2090	0
42	20240924	201600	292475020	2090	2090	2090	2090	0
43	20240924	201500	292475020	2090	2090	2090	2090	0
44	20240924	201400	292475020	2090	2090	2090	2090	0
45	20240924	201300	292475020	2090	2090	2090	2090	0
46	20240924	201200	292475020	2090	2090	2090	2090	0
47	20240924	201100	292475020	2090	2090	2090	2090	0
48	20240924	201000	292475020	2090	2090	2090	2090	0
49	20240924	200900	292475020	2090	2090	2090	2090	0
50	20240924	200800	292475020	2090	2090	2090	2090	0
51	20240924	200700	292475020	2090	2090	2090	2090	0
52	20240924	200600	292475020	2090	2090	2090	2090	0
53	20240924	200500	292475020	2090	2090	2090	2090	0
54	20240924	200400	292475020	2090	2090	2090	2090	0
55	20240924	200300	292475020	2090	2090	2090	2090	0
56	20240924	200200	292475020	2090	2090	2090	2090	0
57	20240924	200100	292475020	2090	2090	2090	2090	0
58	20240924	200000	292475020	2090	2090	2090	2090	0
59	20240924	195900	292475020	2090	2090	2090	2090	0
60	20240924	195800	292475020	2090	2090	2090	2090	0
61	20240924	195700	292475020	2090	2090	2090	2090	0
62	20240924	195600	292475020	2090	2090	2090	2090	1589
63	20240924	195500	292475020	2090	2090	2090	2090	0
64	20240924	195400	292475020	2090	2090	2090	2090	0
65	20240924	195300	292475020	2090	2090	2090	2090	0
66	20240924	195200	292475020	2090	2090	2090	2090	0
67	20240924	195100	292475020	2090	2090	2090	2090	0
68	20240924	195000	292475020	2090	2090	2090	2090	0
69	20240924	194900	292475020	2090	2090	2090	2090	0
70	20240924	194800	292475020	2090	2090	2090	2090	0
71	20240924	194700	292475020	2090	2090	2090	2090	0
72	20240924	194600	292475020	2090	2090	2090	2090	0
73	20240924	194500	292475020	2090	2090	2090	2090	0
74	20240924	194400	292475020	2090	2090	2090	2090	0
75	20240924	194300	292475020	2090	2090	2090	2090	0
76	20240924	194200	292475020	2090	2090	2090	2090	0
77	20240924	194100	292475020	2090	2090	2090	2090	0
78	20240924	194000	292475020	2090	2090	2090	2090	0
79	20240924	193900	292475020	2090	2090	2090	2090	0
80	20240924	193800	292475020	2090	2090	2090	2090	0
81	20240924	193700	292475020	2090	2090	2090	2090	0
82	20240924	193600	292475020	2090	2090	2090	2090	0
83	20240924	193500	292475020	2090	2090	2090	2090	0
84	20240924	193400	292475020	2090	2090	2090	2090	0
85	20240924	193300	292475020	2090	2090	2090	2090	0
86	20240924	193200	292475020	2090	2090	2090	2090	0
87	20240924	193100	292475020	2090	2090	2090	2090	0
88	20240924	193000	292475020	2090	2090	2090	2090	0
89	20240924	192900	292475020	2090	2090	2090	2090	0
90	20240924	192800	292475020	2090	2090	2090	2090	0
91	20240924	192700	292475020	2090	2090	2090	2090	0
92	20240924	192600	292475020	2090	2090	2090	2090	1589
93	20240924	192500	292475020	2090	2090	2090	2090	0
94	20240924	192400	292475020	2090	2090	2090	2090	0
95	20240924	192300	292475020	2090	2090	2090	2090	0
96	20240924	192200	292475020	2090	2090	2090	2090	0
97	20240924	192100	292475020	2090	2090	2090	2090	0
98	20240924	192000	292475020	2090	2090	2090	2090	0
99	20240924	191900	292475020	2090	2090	2090	2090	0
100	20240924	191800	292475020	2090	2090	2090	2090	0
101	20240924	191700	292475020	2090	2090	2090	2090	0
102	20240924	191600	292475020	2090	2090	2090	2090	0
103	20240924	191500	292475020	2090	2090	2090	2090	0
104	20240924	191400	292475020	2090	2090	2090	2090	0
105	20240924	191300	292475020	2090	2090	2090	2090	0
106	20240924	191200	292475020	2090	2090	2090	2090	0
107	20240924	191100	292475020	2090	2090	2090	2090	0
108	20240924	191000	292475020	2090	2090	2090	2090	0
109	20240924	190900	292475020	2090	2090	2090	2090	0
110	20240924	190800	292475020	2090	2090	2090	2090	0
111	20240924	190700	292475020	2090	2090	2090	2090	0
112	20240924	190600	292475020	2090	2090	2090	2090	0
113	20240924	190500	292475020	2090	2090	2090	2090	0
114	20240924	190400	292475020	2090	2090	2090	2090	0
115	20240924	190300	292475020	2090	2090	2090	2090	0
116	20240924	190200	292475020	2090	2090	2090	2090	0
117	20240924	190100	292475020	2090	2090	2090	2090	0
118	20240924	190000	292475020	2090	2090	2090	2090	0
119	20240924	185900	292475020	2090	2090	2090	2090	0
120	20240924	185800	292475020	2090	2090	2090	2090	0
121	20240924	185700	292475020	2090	2090	2090	2090	0
122	20240924	185600	292475020	2090	2090	2090	2090	1589
123	20240924	185500	292475020	2090	2090	2090	2090	0
124	20240924	185400	292475020	2090	2090	2090	2090	0
125	20240924	185300	292475020	2090	2090	2090	2090	0
126	20240924	185200	292475020	2090	2090	2090	2090	0
127	20240924	185100	292475020	2090	2090	2090	2090	0
128	20240924	185000	292475020	2090	2090	2090	2090	0
129	20240924	184900	292475020	2090	2090	2090	2090	0
130	20240924	184800	292475020	2090	2090	2090	2090	0
131	20240924	184700	292475020	2090	2090	2090	2090	0
132	20240924	184600	292475020	2090	2090	2090	2090	0
133	20240924	184500	292475020	2090	2090	2090	2090	0
134	20240924	184400	292475020	2090	2090	2090	2090	0
135	20240924	184300	292475020	2090	2090	2090	2090	0
136	20240924	184200	292475020	2090	2090	2090	2090	0
137	20240924	184100	292475020	2090	2090	2090	2090	0
138	20240924	184000	292475020	2090	2090	2090	2090	0
139	20240924	183900	292475020	2090	2090	2090	2090	0
140	20240924	183800	292475020	2090	2090	2090	2090	0
141	20240924	183700	292475020	2090	2090	2090	2090	0
142	20240924	183600	292475020	2090	2090	2090	2090	0
143	20240924	183500	292475020	2090	2090	2090	2090	0
144	20240924	183400	292475020	2090	2090	2090	2090	0
145	20240924	183300	292475020	2090	2090	2090	2090	0
146	20240924	183200	292475020	2090	2090	2090	2090	0
147	20240924	183100	292475020	2090	2090	2090	2090	0
148	20240924	183000	292475020	2090	2090	2090	2090	0
149	20240924	182900	292475020	2090	2090	2090	2090	0
150	20240924	182800	292475020	2090	2090	2090	2090	0
151	20240924	182700	292475020	2090	2090	2090	2090	0
152	20240924	182600	292475020	2090	2090	2090	2090	1589
153	20240924	182500	292475020	2090	2090	2090	2090	0
154	20240924	182400	292475020	2090	2090	2090	2090	0
155	20240924	182300	292475020	2090	2090	2090	2090	0
156	20240924	182200	292475020	2090	2090	2090	2090	0
157	20240924	182100	292475020	2090	2090	2090	2090	0
158	20240924	182000	292475020	2090	2090	2090	2090	0
159	20240924	181900	292475020	2090	2090	2090	2090	0
160	20240924	181800	292475020	2090	2090	2090	2090	0
161	20240924	181700	292475020	2090	2090	2090	2090	0
162	20240924	181600	292475020	2090	2090	2090	2090	0
163	20240924	181500	292475020	2090	2090	2090	2090	0
164	20240924	181400	292475020	2090	2090	2090	2090	0
165	20240924	181300	292475020	2090	2090	2090	2090	0
166	20240924	181200	292475020	2090	2090	2090	2090	0
167	20240924	181100	292475020	2090	2090	2090	2090	0
168	20240924	181000	292475020	2090	2090	2090	2090	0
169	20240924	180900	292475020	2090	2090	2090	2090	0
170	20240924	180800	292475020	2090	2090	2090	2090	0
171	20240924	180700	292475020	2090	2090	2090	2090	0
172	20240924	180600	292475020	2090	2090	2090	2090	0
173	20240924	180500	292475020	2090	2090	2090	2090	0
174	20240924	180400	292475020	2090	2090	2090	2090	0
175	20240924	180300	292475020	2090	2090	2090	2090	0
176	20240924	180200	292475020	2090	2090	2090	2090	0
177	20240924	180100	292475020	2090	2090	2090	2090	0
178	20240924	180000	292475020	2090	2090	2090	2090	0
179	20240924	175900	292475020	2090	2090	2090	2090	0
180	20240924	175800	292475020	2090	2090	2090	2090	0
181	20240924	175700	292475020	2090	2090	2090	2090	0
182	20240924	175600	292475020	2090	2090	2090	2090	1589
183	20240924	175500	292475020	2090	2090	2090	2090	0
184	20240924	175400	292475020	2090	2090	2090	2090	0
185	20240924	175300	292475020	2090	2090	2090	2090	0
186	20240924	175200	292475020	2090	2090	2090	2090	0
187	20240924	175100	292475020	2090	2090	2090	2090	0
188	20240924	175000	292475020	2090	2090	2090	2090	0
189	20240924	174900	292475020	2090	2090	2090	2090	0
190	20240924	174800	292475020	2090	2090	2090	2090	0
191	20240924	174700	292475020	2090	2090	2090	2090	0
192	20240924	174600	292475020	2090	2090	2090	2090	0
193	20240924	174500	292475020	2090	2090	2090	2090	0
194	20240924	174400	292475020	2090	2090	2090	2090	0
195	20240924	174300	292475020	2090	2090	2090	2090	0
196	20240924	174200	292475020	2090	2090	2090	2090	0
197	20240924	174100	292475020	2090	2090	2090	2090	0
198	20240924	174000	292475020	2090	2090	2090	2090	0
199	20240924	173900	292475020	2090	2090	2090	2090	0
200	20240924	173800	292475020	2090	2090	2090	2090	0
201	20240924	173700	292475020	2090	2090	2090	2090	0
202	20240924	173600	292475020	2090	2090	2090	2090	0
203	20240924	173500	292475020	2090	2090	2090	2090	0
204	20240924	173400	292475020	2090	2090	2090	2090	0
205	20240924	173300	292475020	2090	2090	2090	2090	0
206	20240924	173200	292475020	2090	2090	2090	2090	0
207	20240924	173100	292475020	2090	2090	2090	2090	0
208	20240924	173000	292475020	2090	2090	2090	2090	0
209	20240924	172900	292475020	2090	2090	2090	2090	0
210	20240924	172800	292475020	2090	2090	2090	2090	0
211	20240924	172700	292475020	2090	2090	2090	2090	0
212	20240924	172600	292475020	2090	2090	2090	2090	1589
213	20240924	172500	292475020	2090	2090	2090	2090	0
214	20240924	172400	292475020	2090	2090	2090	2090	0
215	20240924	172300	292475020	2090	2090	2090	2090	0
216	20240924	172200	292475020	2090	2090	2090	2090	0
217	20240924	172100	292475020	2090	2090	2090	2090	0
218	20240924	172000	292475020	2090	2090	2090	2090	0
219	20240924	171900	292475020	2090	2090	2090	2090	0
220	20240924	171800	292475020	2090	2090	2090	2090	0
221	20240924	171700	292475020	2090	2090	2090	2090	0
222	20240924	171600	292475020	2090	2090	2090	2090	0
223	20240924	171500	292475020	2090	2090	2090	2090	0
224	20240924	171400	292475020	2090	2090	2090	2090	0
225	20240924	171300	292475020	2090	2090	2090	2090	0
226	20240924	171200	292475020	2090	2090	2090	2090	0
227	20240924	171100	292475020	2090	2090	2090	2090	0
228	20240924	171000	292475020	2090	2090	2090	2090	0
229	20240924	170900	292475020	2090	2090	2090	2090	0
230	20240924	170800	292475020	2090	2090	2090	2090	0
231	20240924	170700	292475020	2090	2090	2090	2090	0
232	20240924	170600	292475020	2090	2090	2090	2090	0
233	20240924	170500	292475020	2090	2090	2090	2090	0
234	20240924	170400	292475020	2090	2090	2090	2090	0
235	20240924	170300	292475020	2090	2090	2090	2090	0
236	20240924	170200	292475020	2090	2090	2090	2090	0
237	20240924	170100	292475020	2090	2090	2090	2090	0
238	20240924	170000	292475020	2090	2090	2090	2090	0
239	20240924	165900	292475020	2090	2090	2090	2090	0
240	20240924	165800	292475020	2090	2090	2090	2090	0
241	20240924	165700	292475020	2090	2090	2090	2090	0
242	20240924	165600	292475020	2090	2090	2090	2090	1589
243	20240924	165500	292475020	2090	2090	2090	2090	0
244	20240924	165400	292475020	2090	2090	2090	2090	0
245	20240924	165300	292475020	2090	2090	2090	2090	0
246	20240924	165200	292475020	2090	2090	2090	2090	0
247	20240924	165100	292475020	2090	2090	2090	2090	0
248	20240924	165000	292475020	2090	2090	2090	2090	0
249	20240924	164900	292475020	2090	2090	2090	2090	0
250	20240924	164800	292475020	2090	2090	2090	2090	0
251	20240924	164700	292475020	2090	2090	2090	2090	0
252	20240924	164600	292475020	2090	2090	2090	2090	0
253	20240924	164500	292475020	2090	2090	2090	2090	0
254	20240924	164400	292475020	2090	2090	2090	2090	0
255	20240924	164300	292475020	2090	2090	2090	2090	0
256	20240924	164200	292475020	2090	2090	2090	2090	0
257	20240924	164100	292475020	2090	2090	2090	2090	0
258	20240924	164000	292475020	2090	2090	2090	2090	0
259	20240924	163900	292475020	2090	2090	2090	2090	0
260	20240924	163800	292475020	2090	2090	2090	2090	0
261	20240924	163700	292475020	2090	2090	2090	2090	0
262	20240924	163600	292475020	2090	2090	2090	2090	0
263	20240924	163500	292475020	2090	2090	2090	2090	0
264	20240924	163400	292475020	2090	2090	2090	2090	0
265	20240924	163300	292475020	2090	2090	2090	2090	0
266	20240924	163200	292475020	2090	2090	2090	2090	0
267	20240924	163100	292475020	2090	2090	2090	2090	0
268	20240924	163000	292475020	2090	2090	2090	2090	0
269	20240924	162900	292475020	2090	2090	2090	2090	0
270	20240924	162800	292475020	2090	2090	2090	2090	0
271	20240924	162700	292475020	2090	2090	2090	2090	0
272	20240924	162600	292475020	2090	2090	2090	2090	1589
273	20240924	162500	292475020	2090	2090	2090	2090	0
274	20240924	162400	292475020	2090	2090	2090	2090	0
275	20240924	162300	292475020	2090	2090	2090	2090	0
276	20240924	162200	292475020	2090	2090	2090	2090	0
277	20240924	162100	292475020	2090	2090	2090	2090	0
278	20240924	162000	292475020	2090	2090	2090	2090	0
279	20240924	161900	292475020	2090	2090	2090	2090	0
280	20240924	161800	292475020	2090	2090	2090	2090	0
281	20240924	161700	292475020	2090	2090	2090	2090	0
282	20240924	161600	292475020	2090	2090	2090	2090	0
283	20240924	161500	292475020	2090	2090	2090	2090	0
284	20240924	161400	292475020	2090	2090	2090	2090	0
285	20240924	161300	292475020	2090	2090	2090	2090	0
286	20240924	161200	292475020	2090	2090	2090	2090	0
287	20240924	161100	292475020	2090	2090	2090	2090	0
288	20240924	161000	292475020	2090	2090	2090	2090	0
289	20240924	160900	292475020	2090	2090	2090	2090	0
290	20240924	160800	292475020	2090	2090	2090	2090	0
291	20240924	160700	292475020	2090	2090	2090	2090	0
292	20240924	160600	292475020	2090	2090	2090	2090	0
293	20240924	160500	292475020	2090	2090	2090	2090	0
294	20240924	160400	292475020	2090	2090	2090	2090	0
295	20240924	160300	292475020	2090	2090	2090	2090	0
296	20240924	160200	292475020	2090	2090	2090	2090	0
297	20240924	160100	292475020	2090	2090	2090	2090	0
298	20240924	160000	292475020	2090	2090	2090	2090	0
299	20240924	155900	292475020	2090	2090	2090	2090	0
300	20240924	155800	292475020	2090	2090	2090	2090	0
301	20240924	155700	292475020	2090	2090	2090	2090	0
302	20240924	155600	292475020	2090	2090	2090	2090	1589
303	20240924	155500	292475020	2090	2090	2090	2090	0
304	20240924	155400	292475020	2090	2090	2090	2090	0
305	20240924	155300	292475020	2090	2090	2090	2090	0
306	20240924	155200	292475020	2090	2090	2090	2090	0
307	20240924	155100	292475020	2090	2090	2090	2090	0
308	20240924	155000	292475020	2090	2090	2090	2090	0
309	20240924	154900	292475020	2090	2090	2090	2090	0
310	20240924	154800	292475020	2090	2090	2090	2090	0
311	20240924	154700	292475020	2090	2090	2090	2090	0
312	20240924	154600	292475020	2090	2090	2090	2090	0
313	20240924	154500	292475020	2090	2090	2090	2090	0
314	20240924	154400	292475020	2090	2090	2090	2090	0
315	20240924	154300	292475020	2090	2090	2090	2090	0
316	20240924	154200	292475020	2090	2090	2090	2090	0
317	20240924	154100	292475020	2090	2090	2090	2090	0
318	20240924	154000	292475020	2090	2090	2090	2090	0
319	20240924	153900	292475020	2090	2090	2090	2090	0
320	20240924	153800	292475020	2090	2090	2090	2090	0
321	20240924	153700	292475020	2090	2090	2090	2090	0
322	20240924	153600	292475020	2090	2090	2090	2090	0
323	20240924	153500	292475020	2090	2090	2090	2090	0
324	20240924	153400	292475020	2090	2090	2090	2090	0
325	20240924	153300	292475020	2090	2090	2090	2090	0
326	20240924	153200	292475020	2090	2090	2090	2090	0
327	20240924	153100	292475020	2090	2090	2090	2090	0
328	20240924	153000	292475020	2090	2090	2090	2090	1589
329	20240924	152900	289154010	2085	2085	2085	2085	0
330	20240924	152800	289154010	2085	2085	2085	2085	0
331	20240924	152700	289154010	2085	2085	2085	2085	0
332	20240924	152600	289154010	2085	2085	2085	2085	0
333	20240924	152500	289154010	2085	2085	2085	2085	0
334	20240924	152400	289154010	2085	2085	2085	2085	0
335	20240924	152300	289154010	2085	2085	2085	2085	0
336	20240924	152200	289154010	2085	2085	2085	2085	0
337	20240924	152100	289154010	2085	2085	2085	2085	0
338	20240924	152000	289154010	2085	2085	2085	2085	0
339	20240924	151900	289154010	2085	2080	2085	2070	4824
340	20240924	151800	279146060	2080	2080	2080	2080	0
341	20240924	151700	279146060	2080	2080	2080	2080	0
342	20240924	151600	279146060	2080	2080	2080	2080	706
343	20240924	151500	277677580	2080	2080	2080	2080	0
344	20240924	151400	277677580	2080	2080	2080	2080	0
345	20240924	151300	277677580	2080	2080	2080	2080	176
346	20240924	151200	277311500	2080	2080	2080	2080	346
347	20240924	151100	276591820	2080	2080	2080	2080	6
348	20240924	151000	276579340	2085	2085	2085	2085	0
349	20240924	150900	276579340	2085	2085	2085	2085	27
350	20240924	150800	276523045	2085	2085	2085	2085	0
351	20240924	150700	276523045	2085	2085	2085	2085	0
352	20240924	150600	276523045	2085	2085	2085	2085	53
353	20240924	150500	276412540	2080	2080	2080	2080	47
354	20240924	150400	276314780	2080	2080	2080	2080	10
355	20240924	150300	276293980	2080	2080	2080	2080	1943
356	20240924	150200	272252540	2085	2085	2085	2085	50
357	20240924	150100	272148290	2085	2085	2085	2085	0
358	20240924	150000	272148290	2085	2085	2085	2085	0
359	20240924	145900	272148290	2085	2085	2085	2085	5
360	20240924	145800	272137865	2085	2085	2085	2085	100
361	20240924	145700	271929365	2085	2085	2085	2085	5
362	20240924	145600	271918940	2085	2085	2085	2085	15
363	20240924	145500	271887665	2085	2085	2085	2085	1
364	20240924	145400	271885580	2085	2085	2085	2085	778
365	20240924	145300	270263450	2085	2085	2085	2085	0
366	20240924	145200	270263450	2085	2085	2085	2085	0
367	20240924	145100	270263450	2085	2085	2085	2085	0
368	20240924	145000	270263450	2085	2090	2090	2085	1054
369	20240924	144900	268065115	2090	2090	2090	2090	0
370	20240924	144800	268065115	2090	2090	2090	2090	1
371	20240924	144700	268063025	2085	2090	2090	2085	523
372	20240924	144600	266971955	2085	2090	2090	2085	44
373	20240924	144500	266880210	2090	2090	2090	2090	0
374	20240924	144400	266880210	2090	2090	2090	2090	0
375	20240924	144300	266880210	2090	2090	2090	2090	1
376	20240924	144200	266878120	2090	2090	2090	2090	975
377	20240924	144100	264840370	2090	2090	2090	2090	0
378	20240924	144000	264840370	2090	2090	2090	2090	0
379	20240924	143900	264840370	2090	2090	2090	2090	0
380	20240924	143800	264840370	2090	2090	2090	2090	1000
381	20240924	143700	262750370	2095	2095	2095	2095	438
382	20240924	143600	261832760	2095	2095	2095	2095	0
383	20240924	143500	261832760	2095	2095	2095	2095	1
384	20240924	143400	261830665	2090	2090	2090	2090	0
385	20240924	143300	261830665	2090	2090	2090	2090	500
386	20240924	143200	260785665	2090	2090	2090	2090	0
387	20240924	143100	260785665	2090	2090	2090	2090	0
388	20240924	143000	260785665	2090	2090	2090	2090	0
389	20240924	142900	260785665	2090	2090	2090	2090	0
390	20240924	142800	260785665	2090	2090	2090	2090	1440
391	20240924	142700	257776065	2090	2090	2090	2090	160
392	20240924	142600	257441665	2090	2090	2090	2090	0
393	20240924	142500	257441665	2090	2090	2090	2090	0
394	20240924	142400	257441665	2090	2090	2090	2090	10
395	20240924	142300	257420765	2090	2090	2090	2090	0
396	20240924	142200	257420765	2090	2090	2090	2090	0
397	20240924	142100	257420765	2090	2090	2090	2090	0
398	20240924	142000	257420765	2090	2090	2090	2090	0
399	20240924	141900	257420765	2090	2090	2090	2090	0
400	20240924	141800	257420765	2090	2090	2090	2090	0
401	20240924	141700	257420765	2090	2090	2090	2090	100
402	20240924	141600	257211765	2090	2090	2090	2090	5
403	20240924	141500	257201315	2090	2090	2090	2090	0
404	20240924	141400	257201315	2090	2090	2090	2090	0
405	20240924	141300	257201315	2090	2090	2090	2090	0
406	20240924	141200	257201315	2090	2090	2090	2090	2
407	20240924	141100	257197135	2090	2090	2090	2090	0
408	20240924	141000	257197135	2090	2085	2090	2085	52
409	20240924	140900	257088705	2085	2085	2085	2085	18
410	20240924	140800	257051175	2090	2090	2090	2090	3
411	20240924	140700	257044905	2090	2090	2090	2090	10
412	20240924	140600	257024005	2090	2090	2090	2090	2
413	20240924	140500	257019825	2085	2090	2090	2085	1049
414	20240924	140400	254832455	2095	2095	2095	2095	0
415	20240924	140300	254832455	2095	2095	2095	2095	0
416	20240924	140200	254832455	2095	2095	2095	2095	0
417	20240924	140100	254832455	2095	2095	2095	2095	0
418	20240924	140000	254832455	2095	2095	2095	2095	0
419	20240924	135900	254832455	2095	2095	2095	2095	0
420	20240924	135800	254832455	2095	2095	2095	2095	0
421	20240924	135700	254832455	2095	2090	2095	2090	535
422	20240924	135600	253714300	2095	2095	2095	2095	0
423	20240924	135500	253714300	2095	2095	2095	2090	1110
424	20240924	135400	251393850	2090	2090	2090	2090	1000
425	20240924	135300	249303850	2095	2095	2095	2095	1
426	20240924	135200	249301755	2090	2090	2090	2090	0
427	20240924	135100	249301755	2090	2090	2090	2090	0
428	20240924	135000	249301755	2090	2090	2090	2090	0
429	20240924	134900	249301755	2090	2090	2090	2090	0
430	20240924	134800	249301755	2090	2090	2090	2090	12
431	20240924	134700	249276675	2095	2095	2095	2095	2
432	20240924	134600	249272485	2095	2095	2095	2095	5
433	20240924	134500	249262010	2095	2095	2095	2095	101
434	20240924	134400	249050415	2100	2100	2100	2100	840
435	20240924	134300	247286415	2100	2100	2100	2100	169
436	20240924	134200	246931515	2100	2100	2100	2100	2
437	20240924	134100	246927315	2100	2100	2100	2100	2
438	20240924	134000	246923115	2090	2090	2090	2090	0
439	20240924	133900	246923115	2090	2090	2090	2090	624
440	20240924	133800	245618955	2090	2090	2090	2090	1
441	20240924	133700	245616865	2090	2090	2090	2090	376
442	20240924	133600	244831025	2090	2090	2090	2090	38
443	20240924	133500	244751605	2090	2090	2090	2090	1581
444	20240924	133400	241447315	2095	2095	2095	2095	0
445	20240924	133300	241447315	2095	2095	2095	2090	2919
446	20240924	133200	235341195	2100	2100	2100	2100	8
447	20240924	133100	235324395	2100	2100	2100	2100	3
448	20240924	133000	235318095	2100	2100	2100	2100	0
449	20240924	132900	235318095	2100	2100	2100	2100	2
450	20240924	132800	235313895	2100	2100	2100	2100	6
451	20240924	132700	235301295	2100	2100	2100	2100	5
452	20240924	132600	235290795	2100	2100	2100	2100	0
453	20240924	132500	235290795	2100	2100	2100	2100	1
454	20240924	132400	235288695	2100	2100	2100	2100	0
455	20240924	132300	235288695	2100	2100	2100	2100	0
456	20240924	132200	235288695	2100	2100	2100	2100	0
457	20240924	132100	235288695	2100	2100	2100	2100	0
458	20240924	132000	235288695	2100	2100	2100	2100	10
459	20240924	131900	235267695	2100	2100	2100	2100	0
460	20240924	131800	235267695	2100	2100	2100	2100	100
461	20240924	131700	235057695	2100	2100	2100	2100	10
462	20240924	131600	235036695	2100	2100	2100	2100	0
463	20240924	131500	235036695	2100	2100	2100	2100	0
464	20240924	131400	235036695	2100	2100	2100	2100	0
465	20240924	131300	235036695	2100	2100	2100	2100	0
466	20240924	131200	235036695	2100	2100	2100	2100	0
467	20240924	131100	235036695	2100	2100	2100	2100	0
468	20240924	131000	235036695	2100	2100	2100	2100	2
469	20240924	130900	235032495	2100	2100	2100	2100	40
470	20240924	130800	234948495	2100	2100	2100	2100	0
471	20240924	130700	234948495	2100	2100	2100	2100	0
472	20240924	130600	234948495	2100	2100	2100	2100	0
473	20240924	130500	234948495	2100	2100	2100	2100	2
474	20240924	130400	234944295	2100	2100	2100	2100	0
475	20240924	130300	234944295	2100	2100	2100	2100	0
476	20240924	130200	234944295	2100	2100	2100	2100	0
477	20240924	130100	234944295	2100	2100	2100	2100	0
478	20240924	130000	234944295	2100	2100	2100	2100	0
479	20240924	125900	234944295	2100	2100	2100	2100	0
480	20240924	125800	234944295	2100	2100	2100	2100	805
481	20240924	125700	233253795	2095	2095	2095	2095	0
482	20240924	125600	233253795	2095	2095	2095	2095	0
483	20240924	125500	233253795	2095	2095	2095	2095	0
484	20240924	125400	233253795	2095	2095	2095	2095	308
485	20240924	125300	232608535	2100	2100	2100	2100	0
486	20240924	125200	232608535	2100	2100	2100	2100	11
487	20240924	125100	232585435	2100	2100	2100	2100	0
488	20240924	125000	232585435	2100	2100	2100	2100	0
489	20240924	124900	232585435	2100	2100	2100	2100	0
490	20240924	124800	232585435	2100	2100	2100	2100	70
491	20240924	124700	232438435	2095	2100	2100	2095	5
492	20240924	124600	232427940	2100	2100	2100	2100	0
493	20240924	124500	232427940	2100	2100	2100	2100	1
494	20240924	124400	232425840	2090	2090	2090	2090	0
495	20240924	124300	232425840	2090	2095	2095	2090	601
496	20240924	124200	231169215	2100	2100	2100	2100	1
497	20240924	124100	231167115	2100	2100	2100	2100	0
498	20240924	124000	231167115	2100	2100	2100	2100	1
499	20240924	123900	231165015	2100	2100	2100	2100	0
500	20240924	123800	231165015	2100	2100	2100	2100	0
501	20240924	123700	231165015	2100	2100	2100	2100	187
502	20240924	123600	230772315	2100	2100	2100	2100	0
503	20240924	123500	230772315	2100	2100	2100	2100	2011
504	20240924	123400	226549215	2095	2095	2095	2095	0
505	20240924	123300	226549215	2095	2095	2095	2095	540
506	20240924	123200	225417915	2095	2095	2095	2095	0
507	20240924	123100	225417915	2095	2095	2095	2095	0
508	20240924	123000	225417915	2095	2095	2095	2095	107
509	20240924	122900	225193750	2085	2085	2085	2085	0
510	20240924	122800	225193750	2085	2090	2090	2085	1000
511	20240924	122700	223108745	2085	2085	2085	2085	0
512	20240924	122600	223108745	2085	2085	2085	2085	0
513	20240924	122500	223108745	2085	2085	2085	2085	0
514	20240924	122400	223108745	2085	2085	2085	2085	200
515	20240924	122300	222691745	2095	2095	2095	2095	200
516	20240924	122200	222272745	2095	2095	2095	2095	0
517	20240924	122100	222272745	2095	2095	2095	2095	0
518	20240924	122000	222272745	2095	2090	2095	2080	1112
519	20240924	121900	219953095	2095	2095	2095	2095	3
520	20240924	121800	219946810	2095	2095	2095	2095	8
521	20240924	121700	219930050	2090	2090	2090	2090	0
522	20240924	121600	219930050	2090	2090	2090	2090	0
523	20240924	121500	219930050	2090	2090	2090	2090	37
524	20240924	121400	219852720	2090	2090	2090	2090	0
525	20240924	121300	219852720	2090	2090	2090	2090	0
526	20240924	121200	219852720	2090	2090	2090	2090	0
527	20240924	121100	219852720	2090	2090	2090	2090	50
528	20240924	121000	219748220	2095	2095	2095	2095	1
529	20240924	120900	219746125	2100	2100	2100	2100	0
530	20240924	120800	219746125	2100	2100	2100	2100	0
531	20240924	120700	219746125	2100	2100	2100	2100	0
532	20240924	120600	219746125	2100	2100	2100	2100	0
533	20240924	120500	219746125	2100	2100	2100	2100	0
534	20240924	120400	219746125	2100	2100	2100	2100	1
535	20240924	120300	219744025	2100	2100	2100	2100	0
536	20240924	120200	219744025	2100	2100	2100	2100	0
537	20240924	120100	219744025	2100	2100	2100	2100	0
538	20240924	120000	219744025	2100	2100	2100	2100	0
539	20240924	115900	219744025	2100	2100	2100	2100	0
540	20240924	115800	219744025	2100	2100	2100	2100	1
541	20240924	115700	219741925	2085	2085	2085	2085	0
542	20240924	115600	219741925	2085	2085	2085	2085	0
543	20240924	115500	219741925	2085	2085	2085	2085	50
544	20240924	115400	219637675	2085	2085	2085	2085	0
545	20240924	115300	219637675	2085	2085	2085	2085	0
546	20240924	115200	219637675	2085	2085	2085	2085	531
547	20240924	115100	218530540	2080	2080	2080	2080	0
548	20240924	115000	218530540	2080	2080	2080	2080	0
549	20240924	114900	218530540	2080	2080	2080	2080	0
550	20240924	114800	218530540	2080	2080	2080	2080	1
551	20240924	114700	218528460	2080	2080	2080	2080	0
552	20240924	114600	218528460	2080	2080	2080	2080	0
553	20240924	114500	218528460	2080	2085	2085	2080	1034
554	20240924	114400	216376370	2085	2095	2095	2085	192
555	20240924	114300	215975400	2095	2095	2095	2095	0
556	20240924	114200	215975400	2095	2095	2095	2095	0
557	20240924	114100	215975400	2095	2095	2095	2095	0
558	20240924	114000	215975400	2095	2100	2100	2095	26
559	20240924	113900	215920810	2100	2100	2100	2100	0
560	20240924	113800	215920810	2100	2100	2100	2100	0
561	20240924	113700	215920810	2100	2100	2100	2100	0
562	20240924	113600	215920810	2100	2100	2100	2100	20
563	20240924	113500	215878810	2100	2100	2100	2100	0
564	20240924	113400	215878810	2100	2100	2100	2100	0
565	20240924	113300	215878810	2100	2100	2100	2100	0
566	20240924	113200	215878810	2100	2100	2100	2100	0
567	20240924	113100	215878810	2100	2100	2100	2100	47
568	20240924	113000	215780110	2090	2090	2090	2090	0
569	20240924	112900	215780110	2090	2090	2090	2090	0
570	20240924	112800	215780110	2090	2090	2090	2090	0
571	20240924	112700	215780110	2090	2090	2090	2090	0
572	20240924	112600	215780110	2090	2115	2115	2090	21801
573	20240924	112500	170203905	2105	2105	2105	2105	6
574	20240924	112400	170191275	2105	2105	2105	2105	0
575	20240924	112300	170191275	2105	2105	2105	2105	0
576	20240924	112200	170191275	2105	2105	2105	2105	0
577	20240924	112100	170191275	2105	2105	2105	2105	0
578	20240924	112000	170191275	2105	2105	2105	2105	299
579	20240924	111900	169561880	2110	2110	2110	2110	175
580	20240924	111800	169192630	2120	2120	2120	2120	0
581	20240924	111700	169192630	2120	2120	2120	2120	0
582	20240924	111600	169192630	2120	2120	2120	2120	0
583	20240924	111500	169192630	2120	2120	2120	2120	0
584	20240924	111400	169192630	2120	2120	2120	2120	3
585	20240924	111300	169186270	2120	2120	2120	2120	0
586	20240924	111200	169186270	2120	2120	2120	2120	0
587	20240924	111100	169186270	2120	2120	2120	2120	0
588	20240924	111000	169186270	2120	2120	2120	2120	0
589	20240924	110900	169186270	2120	2120	2120	2120	0
590	20240924	110800	169186270	2120	2120	2120	2120	0
591	20240924	110700	169186270	2120	2120	2120	2120	0
592	20240924	110600	169186270	2120	2120	2120	2120	0
593	20240924	110500	169186270	2120	2120	2120	2120	0
594	20240924	110400	169186270	2120	2120	2120	2120	160
595	20240924	110300	168847070	2120	2120	2120	2120	0
596	20240924	110200	168847070	2120	2120	2120	2120	1
597	20240924	110100	168844950	2115	2115	2115	2115	2
598	20240924	110000	168840720	2110	2110	2110	2110	331
599	20240924	105900	168142310	2110	2110	2110	2100	344
600	20240924	105800	167419710	2120	2120	2120	2120	0
601	20240924	105700	167419710	2120	2120	2120	2120	0
602	20240924	105600	167419710	2120	2120	2120	2120	0
603	20240924	105500	167419710	2120	2120	2120	2120	0
604	20240924	105400	167419710	2120	2115	2120	2115	11
605	20240924	105300	167396440	2115	2115	2115	2115	1
606	20240924	105200	167394325	2095	2115	2115	2090	2017
607	20240924	105100	163155125	2125	2125	2125	2125	0
608	20240924	105000	163155125	2125	2120	2125	2120	74
609	20240924	104900	162998200	2120	2120	2120	2120	1
610	20240924	104800	162996080	2115	2115	2115	2115	401
611	20240924	104700	162147965	2120	2120	2120	2120	0
612	20240924	104600	162147965	2120	2120	2120	2120	100
613	20240924	104500	161935965	2110	2115	2115	2110	730
614	20240924	104400	160395660	2120	2120	2120	2110	501
615	20240924	104300	159333590	2110	2110	2110	2110	700
616	20240924	104200	157856590	2130	2130	2130	2130	0
617	20240924	104100	157856590	2130	2130	2130	2130	0
618	20240924	104000	157856590	2130	2130	2130	2130	0
619	20240924	103900	157856590	2130	2120	2130	2120	2
620	20240924	103800	157852340	2130	2125	2130	2125	4707
621	20240924	103700	147849955	2125	2125	2125	2125	45
622	20240924	103600	147754330	2125	2125	2125	2125	0
623	20240924	103500	147754330	2125	2125	2125	2125	11
624	20240924	103400	147730955	2125	2130	2130	2125	130
625	20240924	103300	147454700	2135	2135	2135	2135	0
626	20240924	103200	147454700	2135	2135	2135	2135	1888
627	20240924	103100	143423820	2135	2135	2135	2135	0
628	20240924	103000	143423820	2135	2135	2135	2135	0
629	20240924	102900	143423820	2135	2135	2135	2135	50
630	20240924	102800	143317070	2140	2135	2140	2135	3018
631	20240924	102700	136859640	2135	2135	2135	2135	59
632	20240924	102600	136733675	2125	2130	2130	2125	2060
633	20240924	102500	132354375	2135	2135	2135	2135	93
634	20240924	102400	132155820	2140	2140	2140	2140	396
635	20240924	102300	131308380	2140	2140	2140	2140	0
636	20240924	102200	131308380	2140	2130	2140	2130	1155
637	20240924	102100	128847300	2135	2135	2135	2135	1
638	20240924	102000	128845165	2140	2130	2140	2125	275
639	20240924	101900	128257030	2140	2140	2140	2140	864
640	20240924	101800	126408070	2140	2130	2140	2125	3084
641	20240924	101700	119831575	2125	2130	2130	2100	8957
642	20240924	101600	100930110	2130	2125	2130	2125	227
643	20240924	101500	100447045	2125	2120	2125	2120	1014
644	20240924	101400	98297295	2120	2120	2120	2120	214
645	20240924	101300	97843615	2120	2120	2120	2120	136
646	20240924	101200	97555295	2130	2130	2130	2130	10
647	20240924	101100	97533995	2130	2125	2130	2125	112
648	20240924	101000	97295920	2130	2130	2130	2130	11
649	20240924	100900	97272490	2130	2120	2130	2120	1220
650	20240924	100800	94685430	2125	2125	2125	2125	110
651	20240924	100700	94451680	2130	2130	2130	2130	800
652	20240924	100600	92747680	2130	2130	2130	2130	1
653	20240924	100500	92745550	2125	2125	2130	2110	717
654	20240924	100400	91228575	2130	2125	2130	2125	24
655	20240924	100300	91177555	2120	2120	2120	2120	205
656	20240924	100200	90742955	2130	2130	2130	2130	2
657	20240924	100100	90738695	2130	2120	2130	2120	161
658	20240924	100000	90396515	2120	2120	2120	2120	150
659	20240924	095900	90078515	2120	2125	2125	2120	9
660	20240924	095800	90059420	2130	2125	2130	2125	200
661	20240924	095700	89633595	2125	2115	2125	2115	1700
662	20240924	095600	86026640	2115	2115	2115	2115	0
663	20240924	095500	86026640	2115	2105	2120	2105	1203
664	20240924	095400	83486330	2105	2105	2105	2105	200
665	20240924	095300	83065330	2095	2100	2100	2090	62
666	20240924	095200	82935505	2110	2110	2110	2100	24
667	20240924	095100	82884915	2095	2105	2105	2095	7100
668	20240924	095000	67999410	2105	2105	2105	2105	400
669	20240924	094900	67157410	2105	2105	2105	2105	36
670	20240924	094800	67081630	2105	2105	2105	2105	202
671	20240924	094700	66656420	2105	2105	2105	2105	1000
672	20240924	094600	64551420	2105	2110	2110	2105	1093
673	20240924	094500	62245690	2115	2115	2115	2115	386
674	20240924	094400	61429300	2115	2115	2115	2115	1202
675	20240924	094300	58887070	2110	2100	2120	2100	9610
676	20240924	094200	38595470	2100	2100	2100	2100	403
677	20240924	094100	37749170	2110	2110	2110	2110	0
678	20240924	094000	37749170	2110	2110	2110	2100	713
679	20240924	093900	36251735	2110	2105	2110	2090	327
680	20240924	093800	35566380	2105	2105	2105	2105	2
681	20240924	093700	35562170	2110	2110	2110	2110	0
682	20240924	093600	35562170	2110	2110	2110	2110	100
683	20240924	093500	35351170	2110	2110	2110	2110	0
684	20240924	093400	35351170	2110	2110	2110	2110	1
685	20240924	093300	35349060	2110	2110	2110	2110	133
686	20240924	093200	35068430	2110	2110	2115	2110	2569
687	20240924	093100	29647790	2110	2105	2110	2105	1000
688	20240924	093000	27539475	2100	2100	2100	2100	6
689	20240924	092900	27526875	2105	2105	2105	2105	2
690	20240924	092800	27522665	2105	2105	2105	2105	2
691	20240924	092700	27518455	2100	2100	2100	2100	25
692	20240924	092600	27465955	2110	2105	2110	2105	12
693	20240924	092500	27440685	2110	2100	2110	2100	9
694	20240924	092400	27421775	2100	2100	2100	2100	800
695	20240924	092300	25741775	2110	2110	2110	2100	1085
696	20240924	092200	23452935	2105	2095	2105	2095	3728
697	20240924	092100	15611705	2095	2095	2095	2095	0
698	20240924	092000	15611705	2095	2095	2095	2095	255
699	20240924	091900	15077480	2090	2090	2090	2090	170
700	20240924	091800	14722180	2090	2090	2090	2090	0
701	20240924	091700	14722180	2090	2100	2100	2090	172
702	20240924	091600	14362380	2090	2090	2090	2090	339
703	20240924	091500	13653870	2090	2090	2090	2090	118
704	20240924	091400	13407250	2100	2090	2100	2090	3479
705	20240924	091300	6112290	2090	2090	2090	2090	300
706	20240924	091200	5485290	2085	2080	2085	2080	139
707	20240924	091100	5195795	2090	2090	2090	2090	795
708	20240924	091000	3534245	2090	2090	2090	2090	5
709	20240924	090900	3523795	2090	2090	2090	2090	12
710	20240924	090800	3498715	2090	2090	2090	2090	1
711	20240924	090700	3496625	2090	2090	2090	2090	481
712	20240924	090600	2491335	2090	2090	2090	2090	0
713	20240924	090500	2491335	2090	2090	2090	2090	1
714	20240924	090400	2489245	2090	2090	2090	2090	0
715	20240924	090300	2489245	2090	2090	2090	2090	479
716	20240924	090200	1488135	2090	2075	2090	2050	129
717	20240924	090100	1221300	2070	2070	2070	2070	515
718	20240924	090000	155250	2070	2070	2070	2070	75