KissMeData/317770/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211400	288982570	3000	3000	3000	3000	2496
3	20240924	211300	288982570	3000	3000	3000	3000	0
4	20240924	211200	288982570	3000	3000	3000	3000	0
5	20240924	211100	288982570	3000	3000	3000	3000	0
6	20240924	211000	288982570	3000	3000	3000	3000	0
7	20240924	210900	288982570	3000	3000	3000	3000	0
8	20240924	210800	288982570	3000	3000	3000	3000	0
9	20240924	210700	288982570	3000	3000	3000	3000	0
10	20240924	210600	288982570	3000	3000	3000	3000	0
11	20240924	210500	288982570	3000	3000	3000	3000	0
12	20240924	210400	288982570	3000	3000	3000	3000	0
13	20240924	210300	288982570	3000	3000	3000	3000	0
14	20240924	210200	288982570	3000	3000	3000	3000	0
15	20240924	210100	288982570	3000	3000	3000	3000	0
16	20240924	210000	288982570	3000	3000	3000	3000	0
17	20240924	205900	288982570	3000	3000	3000	3000	0
18	20240924	205800	288982570	3000	3000	3000	3000	0
19	20240924	205700	288982570	3000	3000	3000	3000	0
20	20240924	205600	288982570	3000	3000	3000	3000	0
21	20240924	205500	288982570	3000	3000	3000	3000	0
22	20240924	205400	288982570	3000	3000	3000	3000	0
23	20240924	205300	288982570	3000	3000	3000	3000	0
24	20240924	205200	288982570	3000	3000	3000	3000	0
25	20240924	205100	288982570	3000	3000	3000	3000	0
26	20240924	205000	288982570	3000	3000	3000	3000	0
27	20240924	204900	288982570	3000	3000	3000	3000	0
28	20240924	204800	288982570	3000	3000	3000	3000	0
29	20240924	204700	288982570	3000	3000	3000	3000	0
30	20240924	204600	288982570	3000	3000	3000	3000	0
31	20240924	204500	288982570	3000	3000	3000	3000	0
32	20240924	204400	288982570	3000	3000	3000	3000	2496
33	20240924	204300	288982570	3000	3000	3000	3000	0
34	20240924	204200	288982570	3000	3000	3000	3000	0
35	20240924	204100	288982570	3000	3000	3000	3000	0
36	20240924	204000	288982570	3000	3000	3000	3000	0
37	20240924	203900	288982570	3000	3000	3000	3000	0
38	20240924	203800	288982570	3000	3000	3000	3000	0
39	20240924	203700	288982570	3000	3000	3000	3000	0
40	20240924	203600	288982570	3000	3000	3000	3000	0
41	20240924	203500	288982570	3000	3000	3000	3000	0
42	20240924	203400	288982570	3000	3000	3000	3000	0
43	20240924	203300	288982570	3000	3000	3000	3000	0
44	20240924	203200	288982570	3000	3000	3000	3000	0
45	20240924	203100	288982570	3000	3000	3000	3000	0
46	20240924	203000	288982570	3000	3000	3000	3000	0
47	20240924	202900	288982570	3000	3000	3000	3000	0
48	20240924	202800	288982570	3000	3000	3000	3000	0
49	20240924	202700	288982570	3000	3000	3000	3000	0
50	20240924	202600	288982570	3000	3000	3000	3000	0
51	20240924	202500	288982570	3000	3000	3000	3000	0
52	20240924	202400	288982570	3000	3000	3000	3000	0
53	20240924	202300	288982570	3000	3000	3000	3000	0
54	20240924	202200	288982570	3000	3000	3000	3000	0
55	20240924	202100	288982570	3000	3000	3000	3000	0
56	20240924	202000	288982570	3000	3000	3000	3000	0
57	20240924	201900	288982570	3000	3000	3000	3000	0
58	20240924	201800	288982570	3000	3000	3000	3000	0
59	20240924	201700	288982570	3000	3000	3000	3000	0
60	20240924	201600	288982570	3000	3000	3000	3000	0
61	20240924	201500	288982570	3000	3000	3000	3000	0
62	20240924	201400	288982570	3000	3000	3000	3000	2496
63	20240924	201300	288982570	3000	3000	3000	3000	0
64	20240924	201200	288982570	3000	3000	3000	3000	0
65	20240924	201100	288982570	3000	3000	3000	3000	0
66	20240924	201000	288982570	3000	3000	3000	3000	0
67	20240924	200900	288982570	3000	3000	3000	3000	0
68	20240924	200800	288982570	3000	3000	3000	3000	0
69	20240924	200700	288982570	3000	3000	3000	3000	0
70	20240924	200600	288982570	3000	3000	3000	3000	0
71	20240924	200500	288982570	3000	3000	3000	3000	0
72	20240924	200400	288982570	3000	3000	3000	3000	0
73	20240924	200300	288982570	3000	3000	3000	3000	0
74	20240924	200200	288982570	3000	3000	3000	3000	0
75	20240924	200100	288982570	3000	3000	3000	3000	0
76	20240924	200000	288982570	3000	3000	3000	3000	0
77	20240924	195900	288982570	3000	3000	3000	3000	0
78	20240924	195800	288982570	3000	3000	3000	3000	0
79	20240924	195700	288982570	3000	3000	3000	3000	0
80	20240924	195600	288982570	3000	3000	3000	3000	0
81	20240924	195500	288982570	3000	3000	3000	3000	0
82	20240924	195400	288982570	3000	3000	3000	3000	0
83	20240924	195300	288982570	3000	3000	3000	3000	0
84	20240924	195200	288982570	3000	3000	3000	3000	0
85	20240924	195100	288982570	3000	3000	3000	3000	0
86	20240924	195000	288982570	3000	3000	3000	3000	0
87	20240924	194900	288982570	3000	3000	3000	3000	0
88	20240924	194800	288982570	3000	3000	3000	3000	0
89	20240924	194700	288982570	3000	3000	3000	3000	0
90	20240924	194600	288982570	3000	3000	3000	3000	0
91	20240924	194500	288982570	3000	3000	3000	3000	0
92	20240924	194400	288982570	3000	3000	3000	3000	2496
93	20240924	194300	288982570	3000	3000	3000	3000	0
94	20240924	194200	288982570	3000	3000	3000	3000	0
95	20240924	194100	288982570	3000	3000	3000	3000	0
96	20240924	194000	288982570	3000	3000	3000	3000	0
97	20240924	193900	288982570	3000	3000	3000	3000	0
98	20240924	193800	288982570	3000	3000	3000	3000	0
99	20240924	193700	288982570	3000	3000	3000	3000	0
100	20240924	193600	288982570	3000	3000	3000	3000	0
101	20240924	193500	288982570	3000	3000	3000	3000	0
102	20240924	193400	288982570	3000	3000	3000	3000	0
103	20240924	193300	288982570	3000	3000	3000	3000	0
104	20240924	193200	288982570	3000	3000	3000	3000	0
105	20240924	193100	288982570	3000	3000	3000	3000	0
106	20240924	193000	288982570	3000	3000	3000	3000	0
107	20240924	192900	288982570	3000	3000	3000	3000	0
108	20240924	192800	288982570	3000	3000	3000	3000	0
109	20240924	192700	288982570	3000	3000	3000	3000	0
110	20240924	192600	288982570	3000	3000	3000	3000	0
111	20240924	192500	288982570	3000	3000	3000	3000	0
112	20240924	192400	288982570	3000	3000	3000	3000	0
113	20240924	192300	288982570	3000	3000	3000	3000	0
114	20240924	192200	288982570	3000	3000	3000	3000	0
115	20240924	192100	288982570	3000	3000	3000	3000	0
116	20240924	192000	288982570	3000	3000	3000	3000	0
117	20240924	191900	288982570	3000	3000	3000	3000	0
118	20240924	191800	288982570	3000	3000	3000	3000	0
119	20240924	191700	288982570	3000	3000	3000	3000	0
120	20240924	191600	288982570	3000	3000	3000	3000	0
121	20240924	191500	288982570	3000	3000	3000	3000	0
122	20240924	191400	288982570	3000	3000	3000	3000	2496
123	20240924	191300	288982570	3000	3000	3000	3000	0
124	20240924	191200	288982570	3000	3000	3000	3000	0
125	20240924	191100	288982570	3000	3000	3000	3000	0
126	20240924	191000	288982570	3000	3000	3000	3000	0
127	20240924	190900	288982570	3000	3000	3000	3000	0
128	20240924	190800	288982570	3000	3000	3000	3000	0
129	20240924	190700	288982570	3000	3000	3000	3000	0
130	20240924	190600	288982570	3000	3000	3000	3000	0
131	20240924	190500	288982570	3000	3000	3000	3000	0
132	20240924	190400	288982570	3000	3000	3000	3000	0
133	20240924	190300	288982570	3000	3000	3000	3000	0
134	20240924	190200	288982570	3000	3000	3000	3000	0
135	20240924	190100	288982570	3000	3000	3000	3000	0
136	20240924	190000	288982570	3000	3000	3000	3000	0
137	20240924	185900	288982570	3000	3000	3000	3000	0
138	20240924	185800	288982570	3000	3000	3000	3000	0
139	20240924	185700	288982570	3000	3000	3000	3000	0
140	20240924	185600	288982570	3000	3000	3000	3000	0
141	20240924	185500	288982570	3000	3000	3000	3000	0
142	20240924	185400	288982570	3000	3000	3000	3000	0
143	20240924	185300	288982570	3000	3000	3000	3000	0
144	20240924	185200	288982570	3000	3000	3000	3000	0
145	20240924	185100	288982570	3000	3000	3000	3000	0
146	20240924	185000	288982570	3000	3000	3000	3000	0
147	20240924	184900	288982570	3000	3000	3000	3000	0
148	20240924	184800	288982570	3000	3000	3000	3000	0
149	20240924	184700	288982570	3000	3000	3000	3000	0
150	20240924	184600	288982570	3000	3000	3000	3000	0
151	20240924	184500	288982570	3000	3000	3000	3000	0
152	20240924	184400	288982570	3000	3000	3000	3000	2496
153	20240924	184300	288982570	3000	3000	3000	3000	0
154	20240924	184200	288982570	3000	3000	3000	3000	0
155	20240924	184100	288982570	3000	3000	3000	3000	0
156	20240924	184000	288982570	3000	3000	3000	3000	0
157	20240924	183900	288982570	3000	3000	3000	3000	0
158	20240924	183800	288982570	3000	3000	3000	3000	0
159	20240924	183700	288982570	3000	3000	3000	3000	0
160	20240924	183600	288982570	3000	3000	3000	3000	0
161	20240924	183500	288982570	3000	3000	3000	3000	0
162	20240924	183400	288982570	3000	3000	3000	3000	0
163	20240924	183300	288982570	3000	3000	3000	3000	0
164	20240924	183200	288982570	3000	3000	3000	3000	0
165	20240924	183100	288982570	3000	3000	3000	3000	0
166	20240924	183000	288982570	3000	3000	3000	3000	0
167	20240924	182900	288982570	3000	3000	3000	3000	0
168	20240924	182800	288982570	3000	3000	3000	3000	0
169	20240924	182700	288982570	3000	3000	3000	3000	0
170	20240924	182600	288982570	3000	3000	3000	3000	0
171	20240924	182500	288982570	3000	3000	3000	3000	0
172	20240924	182400	288982570	3000	3000	3000	3000	0
173	20240924	182300	288982570	3000	3000	3000	3000	0
174	20240924	182200	288982570	3000	3000	3000	3000	0
175	20240924	182100	288982570	3000	3000	3000	3000	0
176	20240924	182000	288982570	3000	3000	3000	3000	0
177	20240924	181900	288982570	3000	3000	3000	3000	0
178	20240924	181800	288982570	3000	3000	3000	3000	0
179	20240924	181700	288982570	3000	3000	3000	3000	0
180	20240924	181600	288982570	3000	3000	3000	3000	0
181	20240924	181500	288982570	3000	3000	3000	3000	0
182	20240924	181400	288982570	3000	3000	3000	3000	2496
183	20240924	181300	288982570	3000	3000	3000	3000	0
184	20240924	181200	288982570	3000	3000	3000	3000	0
185	20240924	181100	288982570	3000	3000	3000	3000	0
186	20240924	181000	288982570	3000	3000	3000	3000	0
187	20240924	180900	288982570	3000	3000	3000	3000	0
188	20240924	180800	288982570	3000	3000	3000	3000	0
189	20240924	180700	288982570	3000	3000	3000	3000	0
190	20240924	180600	288982570	3000	3000	3000	3000	0
191	20240924	180500	288982570	3000	3000	3000	3000	0
192	20240924	180400	288982570	3000	3000	3000	3000	0
193	20240924	180300	288982570	3000	3000	3000	3000	0
194	20240924	180200	288982570	3000	3000	3000	3000	0
195	20240924	180100	288982570	3000	3000	3000	3000	0
196	20240924	180000	288982570	3000	3000	3000	3000	0
197	20240924	175900	288982570	3000	3000	3000	3000	0
198	20240924	175800	288982570	3000	3000	3000	3000	0
199	20240924	175700	288982570	3000	3000	3000	3000	0
200	20240924	175600	288982570	3000	3000	3000	3000	0
201	20240924	175500	288982570	3000	3000	3000	3000	0
202	20240924	175400	288982570	3000	3000	3000	3000	0
203	20240924	175300	288982570	3000	3000	3000	3000	0
204	20240924	175200	288982570	3000	3000	3000	3000	0
205	20240924	175100	288982570	3000	3000	3000	3000	0
206	20240924	175000	288982570	3000	3000	3000	3000	0
207	20240924	174900	288982570	3000	3000	3000	3000	0
208	20240924	174800	288982570	3000	3000	3000	3000	0
209	20240924	174700	288982570	3000	3000	3000	3000	0
210	20240924	174600	288982570	3000	3000	3000	3000	0
211	20240924	174500	288982570	3000	3000	3000	3000	0
212	20240924	174400	288982570	3000	3000	3000	3000	2496
213	20240924	174300	288982570	3000	3000	3000	3000	0
214	20240924	174200	288982570	3000	3000	3000	3000	0
215	20240924	174100	288982570	3000	3000	3000	3000	0
216	20240924	174000	288982570	3000	3000	3000	3000	0
217	20240924	173900	288982570	3000	3000	3000	3000	0
218	20240924	173800	288982570	3000	3000	3000	3000	0
219	20240924	173700	288982570	3000	3000	3000	3000	0
220	20240924	173600	288982570	3000	3000	3000	3000	0
221	20240924	173500	288982570	3000	3000	3000	3000	0
222	20240924	173400	288982570	3000	3000	3000	3000	0
223	20240924	173300	288982570	3000	3000	3000	3000	0
224	20240924	173200	288982570	3000	3000	3000	3000	0
225	20240924	173100	288982570	3000	3000	3000	3000	0
226	20240924	173000	288982570	3000	3000	3000	3000	0
227	20240924	172900	288982570	3000	3000	3000	3000	0
228	20240924	172800	288982570	3000	3000	3000	3000	0
229	20240924	172700	288982570	3000	3000	3000	3000	0
230	20240924	172600	288982570	3000	3000	3000	3000	0
231	20240924	172500	288982570	3000	3000	3000	3000	0
232	20240924	172400	288982570	3000	3000	3000	3000	0
233	20240924	172300	288982570	3000	3000	3000	3000	0
234	20240924	172200	288982570	3000	3000	3000	3000	0
235	20240924	172100	288982570	3000	3000	3000	3000	0
236	20240924	172000	288982570	3000	3000	3000	3000	0
237	20240924	171900	288982570	3000	3000	3000	3000	0
238	20240924	171800	288982570	3000	3000	3000	3000	0
239	20240924	171700	288982570	3000	3000	3000	3000	0
240	20240924	171600	288982570	3000	3000	3000	3000	0
241	20240924	171500	288982570	3000	3000	3000	3000	0
242	20240924	171400	288982570	3000	3000	3000	3000	2496
243	20240924	171300	288982570	3000	3000	3000	3000	0
244	20240924	171200	288982570	3000	3000	3000	3000	0
245	20240924	171100	288982570	3000	3000	3000	3000	0
246	20240924	171000	288982570	3000	3000	3000	3000	0
247	20240924	170900	288982570	3000	3000	3000	3000	0
248	20240924	170800	288982570	3000	3000	3000	3000	0
249	20240924	170700	288982570	3000	3000	3000	3000	0
250	20240924	170600	288982570	3000	3000	3000	3000	0
251	20240924	170500	288982570	3000	3000	3000	3000	0
252	20240924	170400	288982570	3000	3000	3000	3000	0
253	20240924	170300	288982570	3000	3000	3000	3000	0
254	20240924	170200	288982570	3000	3000	3000	3000	0
255	20240924	170100	288982570	3000	3000	3000	3000	0
256	20240924	170000	288982570	3000	3000	3000	3000	0
257	20240924	165900	288982570	3000	3000	3000	3000	0
258	20240924	165800	288982570	3000	3000	3000	3000	0
259	20240924	165700	288982570	3000	3000	3000	3000	0
260	20240924	165600	288982570	3000	3000	3000	3000	0
261	20240924	165500	288982570	3000	3000	3000	3000	0
262	20240924	165400	288982570	3000	3000	3000	3000	0
263	20240924	165300	288982570	3000	3000	3000	3000	0
264	20240924	165200	288982570	3000	3000	3000	3000	0
265	20240924	165100	288982570	3000	3000	3000	3000	0
266	20240924	165000	288982570	3000	3000	3000	3000	0
267	20240924	164900	288982570	3000	3000	3000	3000	0
268	20240924	164800	288982570	3000	3000	3000	3000	0
269	20240924	164700	288982570	3000	3000	3000	3000	0
270	20240924	164600	288982570	3000	3000	3000	3000	0
271	20240924	164500	288982570	3000	3000	3000	3000	0
272	20240924	164400	288982570	3000	3000	3000	3000	2496
273	20240924	164300	288982570	3000	3000	3000	3000	0
274	20240924	164200	288982570	3000	3000	3000	3000	0
275	20240924	164100	288982570	3000	3000	3000	3000	0
276	20240924	164000	288982570	3000	3000	3000	3000	0
277	20240924	163900	288982570	3000	3000	3000	3000	0
278	20240924	163800	288982570	3000	3000	3000	3000	0
279	20240924	163700	288982570	3000	3000	3000	3000	0
280	20240924	163600	288982570	3000	3000	3000	3000	0
281	20240924	163500	288982570	3000	3000	3000	3000	0
282	20240924	163400	288982570	3000	3000	3000	3000	0
283	20240924	163300	288982570	3000	3000	3000	3000	0
284	20240924	163200	288982570	3000	3000	3000	3000	0
285	20240924	163100	288982570	3000	3000	3000	3000	0
286	20240924	163000	288982570	3000	3000	3000	3000	0
287	20240924	162900	288982570	3000	3000	3000	3000	0
288	20240924	162800	288982570	3000	3000	3000	3000	0
289	20240924	162700	288982570	3000	3000	3000	3000	0
290	20240924	162600	288982570	3000	3000	3000	3000	0
291	20240924	162500	288982570	3000	3000	3000	3000	0
292	20240924	162400	288982570	3000	3000	3000	3000	0
293	20240924	162300	288982570	3000	3000	3000	3000	0
294	20240924	162200	288982570	3000	3000	3000	3000	0
295	20240924	162100	288982570	3000	3000	3000	3000	0
296	20240924	162000	288982570	3000	3000	3000	3000	0
297	20240924	161900	288982570	3000	3000	3000	3000	0
298	20240924	161800	288982570	3000	3000	3000	3000	0
299	20240924	161700	288982570	3000	3000	3000	3000	0
300	20240924	161600	288982570	3000	3000	3000	3000	0
301	20240924	161500	288982570	3000	3000	3000	3000	0
302	20240924	161400	288982570	3000	3000	3000	3000	2496
303	20240924	161300	288982570	3000	3000	3000	3000	0
304	20240924	161200	288982570	3000	3000	3000	3000	0
305	20240924	161100	288982570	3000	3000	3000	3000	0
306	20240924	161000	288982570	3000	3000	3000	3000	0
307	20240924	160900	288982570	3000	3000	3000	3000	0
308	20240924	160800	288982570	3000	3000	3000	3000	0
309	20240924	160700	288982570	3000	3000	3000	3000	0
310	20240924	160600	288982570	3000	3000	3000	3000	0
311	20240924	160500	288982570	3000	3000	3000	3000	0
312	20240924	160400	288982570	3000	3000	3000	3000	0
313	20240924	160300	288982570	3000	3000	3000	3000	0
314	20240924	160200	288982570	3000	3000	3000	3000	0
315	20240924	160100	288982570	3000	3000	3000	3000	0
316	20240924	160000	288982570	3000	3000	3000	3000	0
317	20240924	155900	288982570	3000	3000	3000	3000	0
318	20240924	155800	288982570	3000	3000	3000	3000	0
319	20240924	155700	288982570	3000	3000	3000	3000	0
320	20240924	155600	288982570	3000	3000	3000	3000	0
321	20240924	155500	288982570	3000	3000	3000	3000	0
322	20240924	155400	288982570	3000	3000	3000	3000	0
323	20240924	155300	288982570	3000	3000	3000	3000	0
324	20240924	155200	288982570	3000	3000	3000	3000	0
325	20240924	155100	288982570	3000	3000	3000	3000	0
326	20240924	155000	288982570	3000	3000	3000	3000	0
327	20240924	154900	288982570	3000	3000	3000	3000	0
328	20240924	154800	288982570	3000	3000	3000	3000	0
329	20240924	154700	288982570	3000	3000	3000	3000	0
330	20240924	154600	288982570	3000	3000	3000	3000	0
331	20240924	154500	288982570	3000	3000	3000	3000	0
332	20240924	154400	288982570	3000	3000	3000	3000	2496
333	20240924	154300	288982570	3000	3000	3000	3000	0
334	20240924	154200	288982570	3000	3000	3000	3000	0
335	20240924	154100	288982570	3000	3000	3000	3000	0
336	20240924	154000	288982570	3000	3000	3000	3000	0
337	20240924	153900	288982570	3000	3000	3000	3000	0
338	20240924	153800	288982570	3000	3000	3000	3000	0
339	20240924	153700	288982570	3000	3000	3000	3000	0
340	20240924	153600	288982570	3000	3000	3000	3000	0
341	20240924	153500	288982570	3000	3000	3000	3000	0
342	20240924	153400	288982570	3000	3000	3000	3000	0
343	20240924	153300	288982570	3000	3000	3000	3000	0
344	20240924	153200	288982570	3000	3000	3000	3000	0
345	20240924	153100	288982570	3000	3000	3000	3000	0
346	20240924	153000	288982570	3000	3000	3000	3000	2496
347	20240924	152900	281494570	2995	2995	2995	2995	0
348	20240924	152800	281494570	2995	2995	2995	2995	0
349	20240924	152700	281494570	2995	2995	2995	2995	0
350	20240924	152600	281494570	2995	2995	2995	2995	0
351	20240924	152500	281494570	2995	2995	2995	2995	0
352	20240924	152400	281494570	2995	2995	2995	2995	0
353	20240924	152300	281494570	2995	2995	2995	2995	0
354	20240924	152200	281494570	2995	2995	2995	2995	0
355	20240924	152100	281494570	2995	2995	2995	2995	0
356	20240924	152000	281494570	2995	2995	2995	2995	0
357	20240924	151900	281494570	2995	2990	2995	2990	128
358	20240924	151800	281111775	2990	2990	2995	2990	550
359	20240924	151700	279466945	2985	2980	2995	2975	2278
360	20240924	151600	272678375	2975	2980	2980	2975	1224
361	20240924	151500	269031470	2980	2980	2980	2980	0
362	20240924	151400	269031470	2980	2980	2980	2970	162
363	20240924	151300	268548845	2980	2980	2980	2980	1
364	20240924	151200	268545865	2980	2980	2980	2980	0
365	20240924	151100	268545865	2980	2980	2980	2970	831
366	20240924	151000	266072625	2975	2975	2980	2970	304
367	20240924	150900	265166970	2980	2980	2980	2980	0
368	20240924	150800	265166970	2980	2980	2980	2980	0
369	20240924	150700	265166970	2980	2980	2980	2980	30
370	20240924	150600	265077570	2980	2980	2980	2980	0
371	20240924	150500	265077570	2980	2980	2980	2980	0
372	20240924	150400	265077570	2980	2980	2980	2980	0
373	20240924	150300	265077570	2980	2980	2980	2980	0
374	20240924	150200	265077570	2980	2980	2980	2980	0
375	20240924	150100	265077570	2980	2980	2980	2980	0
376	20240924	150000	265077570	2980	2980	2980	2980	0
377	20240924	145900	265077570	2980	2970	2980	2960	192
378	20240924	145800	264506530	2975	2975	2975	2975	0
379	20240924	145700	264506530	2975	2975	2975	2975	600
380	20240924	145600	262721530	2975	2970	2975	2970	8
381	20240924	145500	262697765	2970	2970	2970	2970	0
382	20240924	145400	262697765	2970	2970	2970	2970	0
383	20240924	145300	262697765	2970	2970	2970	2970	1
384	20240924	145200	262694795	2970	2970	2970	2970	4
385	20240924	145100	262682915	2970	2970	2970	2970	0
386	20240924	145000	262682915	2970	2975	2980	2970	102
387	20240924	144900	262379055	2980	2965	2980	2965	150
388	20240924	144800	261933330	2965	2965	2965	2965	0
389	20240924	144700	261933330	2965	2965	2965	2965	1
390	20240924	144600	261930365	2960	2960	2960	2960	128
391	20240924	144500	261551485	2960	2960	2960	2960	1
392	20240924	144400	261548525	2950	2950	2955	2950	1056
393	20240924	144300	258433310	2950	2955	2955	2950	1137
394	20240924	144200	255073510	2970	2970	2970	2970	1
395	20240924	144100	255070540	2975	2975	2975	2975	0
396	20240924	144000	255070540	2975	2975	2975	2975	0
397	20240924	143900	255070540	2975	2965	2975	2965	200
398	20240924	143800	254475960	2965	2965	2965	2965	0
399	20240924	143700	254475960	2965	2965	2965	2965	0
400	20240924	143600	254475960	2965	2965	2965	2965	1
401	20240924	143500	254472995	2955	2955	2955	2955	0
402	20240924	143400	254472995	2955	2960	2960	2955	190
403	20240924	143300	253910640	2970	2965	2970	2965	2
404	20240924	143200	253904705	2970	2970	2970	2970	0
405	20240924	143100	253904705	2970	2970	2970	2970	0
406	20240924	143000	253904705	2970	2970	2970	2970	0
407	20240924	142900	253904705	2970	2960	2970	2955	255
408	20240924	142800	253149835	2965	2965	2965	2965	1
409	20240924	142700	253146870	2960	2960	2960	2960	65
410	20240924	142600	252954470	2970	2970	2970	2970	0
411	20240924	142500	252954470	2970	2970	2970	2970	0
412	20240924	142400	252954470	2970	2970	2970	2970	100
413	20240924	142300	252657470	2970	2960	2970	2955	31
414	20240924	142200	252565695	2955	2955	2960	2955	717
415	20240924	142100	250446905	2970	2960	2970	2960	41
416	20240924	142000	250325220	2970	2970	2970	2970	0
417	20240924	141900	250325220	2970	2970	2970	2970	101
418	20240924	141800	250025250	2955	2955	2955	2955	0
419	20240924	141700	250025250	2955	2955	2955	2955	7
420	20240924	141600	250004565	2955	2955	2955	2955	5
421	20240924	141500	249989790	2955	2950	2955	2940	3746
422	20240924	141400	238949445	2950	2950	2950	2950	0
423	20240924	141300	238949445	2950	2955	2955	2950	1235
424	20240924	141200	235300105	2960	2960	2960	2960	0
425	20240924	141100	235300105	2960	2960	2960	2960	0
426	20240924	141000	235300105	2960	2960	2960	2960	5
427	20240924	140900	235285305	2955	2960	2960	2955	3109
428	20240924	140800	226088220	2965	2965	2965	2960	112
429	20240924	140700	225756195	2965	2965	2965	2960	425
430	20240924	140600	224496280	2970	2970	2970	2970	0
431	20240924	140500	224496280	2970	2970	2970	2970	0
432	20240924	140400	224496280	2970	2970	2970	2970	0
433	20240924	140300	224496280	2970	2970	2970	2970	0
434	20240924	140200	224496280	2970	2970	2970	2970	0
435	20240924	140100	224496280	2970	2970	2970	2970	0
436	20240924	140000	224496280	2970	2970	2970	2970	0
437	20240924	135900	224496280	2970	2970	2970	2970	0
438	20240924	135800	224496280	2970	2965	2970	2965	805
439	20240924	135700	222109445	2960	2960	2960	2960	0
440	20240924	135600	222109445	2960	2960	2960	2960	0
441	20240924	135500	222109445	2960	2965	2965	2960	217
442	20240924	135400	221466325	2965	2965	2965	2965	0
443	20240924	135300	221466325	2965	2960	2965	2960	255
444	20240924	135200	220710865	2955	2955	2955	2955	0
445	20240924	135100	220710865	2955	2955	2955	2955	0
446	20240924	135000	220710865	2955	2955	2955	2955	0
447	20240924	134900	220710865	2955	2955	2955	2955	1
448	20240924	134800	220707910	2955	2955	2955	2955	60
449	20240924	134700	220530610	2950	2950	2950	2950	0
450	20240924	134600	220530610	2950	2955	2955	2950	16
451	20240924	134500	220483335	2950	2955	2955	2950	11
452	20240924	134400	220450835	2950	2950	2950	2950	0
453	20240924	134300	220450835	2950	2950	2950	2950	110
454	20240924	134200	220126335	2955	2955	2955	2955	5
455	20240924	134100	220111560	2950	2955	2955	2950	938
456	20240924	134000	217344425	2950	2955	2960	2950	32
457	20240924	133900	217249865	2955	2955	2955	2955	1
458	20240924	133800	217246910	2950	2955	2960	2950	116
459	20240924	133700	216904115	2950	2955	2955	2950	35
460	20240924	133600	216800715	2950	2955	2955	2950	78
461	20240924	133500	216570265	2950	2950	2950	2950	0
462	20240924	133400	216570265	2950	2955	2955	2950	18
463	20240924	133300	216517090	2950	2955	2955	2950	56
464	20240924	133200	216351640	2950	2950	2950	2950	0
465	20240924	133100	216351640	2950	2955	2955	2950	785
466	20240924	133000	214032360	2955	2960	2960	2955	11
467	20240924	132900	213999805	2960	2960	2960	2960	0
468	20240924	132800	213999805	2960	2960	2960	2955	20
469	20240924	132700	213940610	2960	2960	2960	2960	0
470	20240924	132600	213940610	2960	2960	2960	2960	0
471	20240924	132500	213940610	2960	2960	2960	2960	0
472	20240924	132400	213940610	2960	2960	2960	2960	8
473	20240924	132300	213916930	2960	2960	2960	2960	3
474	20240924	132200	213908050	2965	2965	2965	2965	0
475	20240924	132100	213908050	2965	2965	2965	2965	2
476	20240924	132000	213902120	2955	2960	2965	2955	67
477	20240924	131900	213703790	2955	2960	2960	2955	11
478	20240924	131800	213671235	2955	2955	2955	2955	0
479	20240924	131700	213671235	2955	2955	2955	2955	316
480	20240924	131600	212737455	2955	2955	2955	2955	0
481	20240924	131500	212737455	2955	2960	2960	2955	186
482	20240924	131400	212186980	2960	2960	2960	2960	0
483	20240924	131300	212186980	2960	2960	2960	2960	0
484	20240924	131200	212186980	2960	2965	2965	2950	340
485	20240924	131100	211182340	2960	2960	2960	2960	37
486	20240924	131000	211072820	2965	2965	2965	2965	0
487	20240924	130900	211072820	2965	2965	2965	2965	0
488	20240924	130800	211072820	2965	2965	2965	2965	0
489	20240924	130700	211072820	2965	2965	2965	2965	0
490	20240924	130600	211072820	2965	2965	2965	2965	0
491	20240924	130500	211072820	2965	2965	2965	2965	2
492	20240924	130400	211066890	2965	2960	2965	2960	48
493	20240924	130300	210924805	2955	2955	2955	2955	0
494	20240924	130200	210924805	2955	2955	2955	2955	0
495	20240924	130100	210924805	2955	2955	2955	2955	0
496	20240924	130000	210924805	2955	2955	2955	2955	0
497	20240924	125900	210924805	2955	2955	2955	2955	0
498	20240924	125800	210924805	2955	2955	2955	2955	0
499	20240924	125700	210924805	2955	2960	2960	2955	11
500	20240924	125600	210892250	2960	2960	2960	2960	5
501	20240924	125500	210877450	2960	2960	2960	2960	0
502	20240924	125400	210877450	2960	2960	2960	2960	0
503	20240924	125300	210877450	2960	2960	2960	2960	1
504	20240924	125200	210874490	2965	2965	2965	2965	0
505	20240924	125100	210874490	2965	2965	2965	2965	675
506	20240924	125000	208873115	2965	2965	2965	2965	0
507	20240924	124900	208873115	2965	2970	2970	2960	102
508	20240924	124800	208570240	2970	2970	2970	2970	0
509	20240924	124700	208570240	2970	2960	2970	2955	92
510	20240924	124600	208297545	2960	2950	2960	2950	53
511	20240924	124500	208141175	2950	2955	2955	2950	59
512	20240924	124400	207967050	2970	2970	2970	2970	0
513	20240924	124300	207967050	2970	2960	2970	2960	2
514	20240924	124200	207961120	2965	2955	2975	2955	70
515	20240924	124100	207753560	2965	2965	2965	2965	0
516	20240924	124000	207753560	2965	2965	2965	2965	5
517	20240924	123900	207738735	2970	2965	2970	2965	5
518	20240924	123800	207723905	2980	2960	2980	2960	300
519	20240924	123700	206833535	2960	2955	2960	2955	2
520	20240924	123600	206827620	2960	2960	2960	2950	1586
521	20240924	123500	202137280	2960	2965	2970	2960	107
522	20240924	123400	201820545	2960	2965	2965	2960	12
523	20240924	123300	201784970	2960	2960	2960	2960	211
524	20240924	123200	201160410	2970	2970	2970	2970	1
525	20240924	123100	201157440	2975	2965	2980	2965	210
526	20240924	123000	200533930	2960	2970	2970	2960	1749
527	20240924	122900	195352450	2980	2970	2980	2970	73
528	20240924	122800	195135295	2965	2965	2965	2965	0
529	20240924	122700	195135295	2965	2970	2970	2965	105
530	20240924	122600	194823470	2975	2975	2975	2975	0
531	20240924	122500	194823470	2975	2970	2975	2970	5
532	20240924	122400	194808615	2965	2970	2970	2965	151
533	20240924	122300	194360180	2980	2980	2980	2980	0
534	20240924	122200	194360180	2980	2980	2980	2980	0
535	20240924	122100	194360180	2980	2980	2980	2980	1
536	20240924	122000	194357200	2970	2970	2970	2970	0
537	20240924	121900	194357200	2970	2975	2975	2970	20
538	20240924	121800	194297795	2980	2980	2980	2980	0
539	20240924	121700	194297795	2980	2980	2980	2980	0
540	20240924	121600	194297795	2980	2980	2980	2980	0
541	20240924	121500	194297795	2980	2980	2980	2980	0
542	20240924	121400	194297795	2980	2975	2980	2965	351
543	20240924	121300	193256350	2970	2975	2980	2965	745
544	20240924	121200	191039010	2975	2975	2975	2975	0
545	20240924	121100	191039010	2975	2975	2975	2975	1
546	20240924	121000	191036035	2970	2975	2980	2965	476
547	20240924	120900	189618125	2975	2970	2975	2970	12
548	20240924	120800	189582480	2970	2970	2970	2965	212
549	20240924	120700	188952895	2980	2980	2980	2980	0
550	20240924	120600	188952895	2980	2980	2980	2980	0
551	20240924	120500	188952895	2980	2965	2980	2965	788
552	20240924	120400	186610850	2980	2980	2980	2980	0
553	20240924	120300	186610850	2980	2980	2980	2980	0
554	20240924	120200	186610850	2980	2980	2980	2980	0
555	20240924	120100	186610850	2980	2980	2980	2980	0
556	20240924	120000	186610850	2980	2980	2980	2980	0
557	20240924	115900	186610850	2980	2980	2980	2980	0
558	20240924	115800	186610850	2980	2975	2980	2975	56
559	20240924	115700	186444190	2965	2985	2985	2965	9412
560	20240924	115600	158442200	2985	2990	2990	2985	11
561	20240924	115500	158409315	2990	2990	2990	2990	4
562	20240924	115400	158397355	2985	2985	2985	2985	12
563	20240924	115300	158361535	2980	2980	2980	2980	0
564	20240924	115200	158361535	2980	2980	2980	2980	0
565	20240924	115100	158361535	2980	2980	2980	2980	0
566	20240924	115000	158361535	2980	2980	2980	2980	0
567	20240924	114900	158361535	2980	2980	2980	2980	0
568	20240924	114800	158361535	2980	2985	2985	2980	222
569	20240924	114700	157699555	2990	2990	2990	2990	0
570	20240924	114600	157699555	2990	2990	2990	2990	0
571	20240924	114500	157699555	2990	2990	2990	2990	1
572	20240924	114400	157696565	2985	2985	2985	2985	0
573	20240924	114300	157696565	2985	2985	2985	2985	1
574	20240924	114200	157693580	2985	2985	2985	2985	0
575	20240924	114100	157693580	2985	2985	2985	2985	0
576	20240924	114000	157693580	2985	2985	2985	2985	0
577	20240924	113900	157693580	2985	2985	2985	2985	0
578	20240924	113800	157693580	2985	2990	2990	2985	53
579	20240924	113700	157535125	2990	2990	2990	2990	0
580	20240924	113600	157535125	2990	2990	2990	2990	0
581	20240924	113500	157535125	2990	2990	2990	2990	0
582	20240924	113400	157535125	2990	2990	2990	2990	0
583	20240924	113300	157535125	2990	2990	2990	2990	0
584	20240924	113200	157535125	2990	2990	2990	2990	2
585	20240924	113100	157529145	2995	2995	2995	2995	0
586	20240924	113000	157529145	2995	2990	2995	2985	123
587	20240924	112900	157161350	2995	2985	2995	2985	77
588	20240924	112800	156931115	2990	2990	2990	2990	0
589	20240924	112700	156931115	2990	2990	2990	2990	0
590	20240924	112600	156931115	2990	2990	2990	2990	0
591	20240924	112500	156931115	2990	2990	2990	2990	0
592	20240924	112400	156931115	2990	2990	2990	2990	0
593	20240924	112300	156931115	2990	2990	2990	2990	0
594	20240924	112200	156931115	2990	2990	2990	2990	0
595	20240924	112100	156931115	2990	2990	2990	2990	0
596	20240924	112000	156931115	2990	2985	2990	2985	2
597	20240924	111900	156925140	2985	2985	2985	2985	0
598	20240924	111800	156925140	2985	2990	2990	2985	37
599	20240924	111700	156814515	2995	2995	2995	2995	0
600	20240924	111600	156814515	2995	2995	2995	2995	0
601	20240924	111500	156814515	2995	2995	2995	2995	0
602	20240924	111400	156814515	2995	2985	2995	2985	10
603	20240924	111300	156784635	2995	2980	2995	2980	144
604	20240924	111200	156354825	2985	2985	2985	2985	0
605	20240924	111100	156354825	2985	2985	2985	2985	0
606	20240924	111000	156354825	2985	2985	2985	2985	0
607	20240924	110900	156354825	2985	2980	2985	2975	103
608	20240924	110800	156047830	2975	2975	2975	2975	0
609	20240924	110700	156047830	2975	2975	2975	2975	559
610	20240924	110600	154384805	2975	2975	2975	2975	0
611	20240924	110500	154384805	2975	2985	2985	2975	259
612	20240924	110400	153613100	2980	2985	2985	2980	110
613	20240924	110300	153284805	3000	3000	3000	3000	0
614	20240924	110200	153284805	3000	3000	3000	3000	0
615	20240924	110100	153284805	3000	3000	3000	3000	0
616	20240924	110000	153284805	3000	3000	3000	3000	0
617	20240924	105900	153284805	3000	2990	3000	2985	201
618	20240924	105800	152683570	2990	2990	2990	2990	0
619	20240924	105700	152683570	2990	2990	2990	2990	0
620	20240924	105600	152683570	2990	2990	2990	2985	61
621	20240924	105500	152501210	2990	2990	2990	2990	0
622	20240924	105400	152501210	2990	2990	2990	2990	0
623	20240924	105300	152501210	2990	2990	2990	2990	0
624	20240924	105200	152501210	2990	2990	2990	2990	0
625	20240924	105100	152501210	2990	2990	2990	2990	0
626	20240924	105000	152501210	2990	2990	2990	2990	0
627	20240924	104900	152501210	2990	2990	2990	2990	0
628	20240924	104800	152501210	2990	2985	2990	2985	5
629	20240924	104700	152486280	2975	2985	2985	2975	24
630	20240924	104600	152414665	2985	2985	2985	2985	17
631	20240924	104500	152363920	2985	2980	2985	2975	17
632	20240924	104400	152313260	2975	2980	2980	2975	316
633	20240924	104300	151373070	2975	2990	2990	2975	484
634	20240924	104200	149931665	2995	2990	2995	2990	2
635	20240924	104100	149925680	2990	2990	2990	2990	3
636	20240924	104000	149916710	2990	2990	2990	2990	0
637	20240924	103900	149916710	2990	2990	2990	2990	2
638	20240924	103800	149910730	2995	3000	3000	2995	120
639	20240924	103700	149551210	3000	3000	3000	3000	0
640	20240924	103600	149551210	3000	3000	3000	3000	0
641	20240924	103500	149551210	3000	3000	3000	3000	0
642	20240924	103400	149551210	3000	2995	3000	2995	31
643	20240924	103300	149458355	2995	2990	2995	2985	28
644	20240924	103200	149374625	3010	3010	3010	3010	0
645	20240924	103100	149374625	3010	3010	3010	3010	0
646	20240924	103000	149374625	3010	3010	3010	3010	0
647	20240924	102900	149374625	3010	3010	3010	3010	0
648	20240924	102800	149374625	3010	3000	3010	3000	300
649	20240924	102700	148472185	3010	3010	3010	3010	0
650	20240924	102600	148472185	3010	3000	3010	3000	252
651	20240924	102500	147715800	3000	2990	3000	2975	2033
652	20240924	102400	141647220	3000	2995	3000	2995	348
653	20240924	102300	140603450	3000	3000	3000	3000	114
654	20240924	102200	140261450	3000	3000	3000	3000	3
655	20240924	102100	140252450	3000	3005	3005	3000	1053
656	20240924	102000	137088450	3005	3005	3005	3005	0
657	20240924	101900	137088450	3005	3005	3005	3005	7
658	20240924	101800	137067415	3010	3010	3010	3010	0
659	20240924	101700	137067415	3010	3010	3010	3010	0
660	20240924	101600	137067415	3010	3010	3010	3010	0
661	20240924	101500	137067415	3010	3010	3010	3010	0
662	20240924	101400	137067415	3010	3010	3010	3010	0
663	20240924	101300	137067415	3010	3010	3010	3010	2
664	20240924	101200	137061395	3000	3000	3000	3000	0
665	20240924	101100	137061395	3000	3000	3000	3000	0
666	20240924	101000	137061395	3000	3005	3005	3000	22
667	20240924	100900	136995290	3010	3010	3010	3010	0
668	20240924	100800	136995290	3010	3010	3010	3010	0
669	20240924	100700	136995290	3010	3000	3010	3000	25
670	20240924	100600	136920185	3005	3005	3005	3005	0
671	20240924	100500	136920185	3005	3005	3005	3005	50
672	20240924	100400	136769935	3010	3010	3010	3010	0
673	20240924	100300	136769935	3010	3005	3010	2990	1162
674	20240924	100200	133294170	3005	3005	3005	3005	1
675	20240924	100100	133291165	3010	3000	3010	2990	3233
676	20240924	100000	123596650	3005	2985	3005	2985	309
677	20240924	095900	122670325	2995	2985	2995	2980	139
678	20240924	095800	122254710	2985	2985	2985	2985	0
679	20240924	095700	122254710	2985	2985	2985	2985	0
680	20240924	095600	122254710	2985	2985	2985	2985	0
681	20240924	095500	122254710	2985	2985	2985	2985	0
682	20240924	095400	122254710	2985	2985	2985	2985	1
683	20240924	095300	122251725	2985	2980	2985	2975	6
684	20240924	095200	122233840	2980	2980	2980	2980	1
685	20240924	095100	122230860	2975	2980	2980	2975	53
686	20240924	095000	122072935	2980	2995	2995	2980	1035
687	20240924	094900	118973430	2995	2995	2995	2995	3
688	20240924	094800	118964445	2985	2990	2990	2985	55
689	20240924	094700	118800010	2990	2990	2990	2990	0
690	20240924	094600	118800010	2990	2990	2990	2990	1
691	20240924	094500	118797020	2985	2985	2985	2985	0
692	20240924	094400	118797020	2985	2990	2995	2985	51
693	20240924	094300	118644380	2995	2995	2995	2990	390
694	20240924	094200	117476435	3000	2995	3000	2995	50
695	20240924	094100	117326445	3005	3005	3005	3005	0
696	20240924	094000	117326445	3005	2990	3005	2990	58
697	20240924	093900	117152580	2995	2995	2995	2995	10
698	20240924	093800	117122630	2995	2990	2995	2990	3
699	20240924	093700	117113650	2995	2990	3000	2975	841
700	20240924	093600	114605105	3005	3005	3005	3005	0
701	20240924	093500	114605105	3005	3005	3005	3005	0
702	20240924	093400	114605105	3005	2995	3005	2990	283
703	20240924	093300	113757175	3000	3000	3000	3000	0
704	20240924	093200	113757175	3000	3005	3005	2995	238
705	20240924	093100	113042305	3005	3005	3010	3005	32
706	20240924	093000	112946140	3000	2995	3005	2995	399
707	20240924	092900	111749060	3000	2995	3000	2990	31
708	20240924	092800	111656205	3000	3000	3000	3000	0
709	20240924	092700	111656205	3000	2995	3000	2995	216
710	20240924	092600	111008215	3000	3000	3000	3000	0
711	20240924	092500	111008215	3000	3000	3000	3000	0
712	20240924	092400	111008215	3000	3000	3000	3000	0
713	20240924	092300	111008215	3000	2980	3000	2980	519
714	20240924	092200	109460595	2985	2985	2985	2985	3
715	20240924	092100	109451640	2990	2985	2990	2985	65
716	20240924	092000	109257360	2985	2970	2985	2970	117
717	20240924	091900	108909315	2985	2975	2985	2970	36
718	20240924	091800	108802195	3000	3000	3000	3000	0
719	20240924	091700	108802195	3000	2995	3000	2995	10
720	20240924	091600	108772230	3000	2985	3000	2960	1758
721	20240924	091500	103534415	2985	3000	3000	2985	1576
722	20240924	091400	98813450	3025	3000	3025	2995	127
723	20240924	091300	98430580	3030	2995	3050	2995	794
724	20240924	091200	96033625	2995	2985	2995	2985	134
725	20240924	091100	95632990	2985	2990	2990	2985	123
726	20240924	091000	95265500	2990	2985	2990	2975	50
727	20240924	090900	95116200	2990	2980	2990	2975	135
728	20240924	090800	94713110	2985	2985	2985	2980	83
729	20240924	090700	94465380	2985	2980	3050	2960	2935
730	20240924	090600	85719340	2975	2965	2985	2955	1132
731	20240924	090500	82348300	2970	2955	2970	2955	1065
732	20240924	090400	79189630	2960	2950	2960	2940	584
733	20240924	090300	77464920	2950	2925	2950	2910	2854
734	20240924	090200	69080210	2910	2990	2990	2900	11750
735	20240924	090100	34485455	3025	2995	3055	2985	4839
736	20240924	090000	19995975	3070	2975	3070	2965	6645