KissMeData/096240/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200700	601132620	16060	16060	16060	16060	7104
3	20240924	200600	601132620	16060	16060	16060	16060	0
4	20240924	200500	601132620	16060	16060	16060	16060	0
5	20240924	200400	601132620	16060	16060	16060	16060	0
6	20240924	200300	601132620	16060	16060	16060	16060	0
7	20240924	200200	601132620	16060	16060	16060	16060	0
8	20240924	200100	601132620	16060	16060	16060	16060	0
9	20240924	200000	601132620	16060	16060	16060	16060	0
10	20240924	195900	601132620	16060	16060	16060	16060	0
11	20240924	195800	601132620	16060	16060	16060	16060	0
12	20240924	195700	601132620	16060	16060	16060	16060	0
13	20240924	195600	601132620	16060	16060	16060	16060	0
14	20240924	195500	601132620	16060	16060	16060	16060	0
15	20240924	195400	601132620	16060	16060	16060	16060	0
16	20240924	195300	601132620	16060	16060	16060	16060	0
17	20240924	195200	601132620	16060	16060	16060	16060	0
18	20240924	195100	601132620	16060	16060	16060	16060	0
19	20240924	195000	601132620	16060	16060	16060	16060	0
20	20240924	194900	601132620	16060	16060	16060	16060	0
21	20240924	194800	601132620	16060	16060	16060	16060	0
22	20240924	194700	601132620	16060	16060	16060	16060	0
23	20240924	194600	601132620	16060	16060	16060	16060	0
24	20240924	194500	601132620	16060	16060	16060	16060	0
25	20240924	194400	601132620	16060	16060	16060	16060	0
26	20240924	194300	601132620	16060	16060	16060	16060	0
27	20240924	194200	601132620	16060	16060	16060	16060	0
28	20240924	194100	601132620	16060	16060	16060	16060	0
29	20240924	194000	601132620	16060	16060	16060	16060	0
30	20240924	193900	601132620	16060	16060	16060	16060	0
31	20240924	193800	601132620	16060	16060	16060	16060	0
32	20240924	193700	601132620	16060	16060	16060	16060	7104
33	20240924	193600	601132620	16060	16060	16060	16060	0
34	20240924	193500	601132620	16060	16060	16060	16060	0
35	20240924	193400	601132620	16060	16060	16060	16060	0
36	20240924	193300	601132620	16060	16060	16060	16060	0
37	20240924	193200	601132620	16060	16060	16060	16060	0
38	20240924	193100	601132620	16060	16060	16060	16060	0
39	20240924	193000	601132620	16060	16060	16060	16060	0
40	20240924	192900	601132620	16060	16060	16060	16060	0
41	20240924	192800	601132620	16060	16060	16060	16060	0
42	20240924	192700	601132620	16060	16060	16060	16060	0
43	20240924	192600	601132620	16060	16060	16060	16060	0
44	20240924	192500	601132620	16060	16060	16060	16060	0
45	20240924	192400	601132620	16060	16060	16060	16060	0
46	20240924	192300	601132620	16060	16060	16060	16060	0
47	20240924	192200	601132620	16060	16060	16060	16060	0
48	20240924	192100	601132620	16060	16060	16060	16060	0
49	20240924	192000	601132620	16060	16060	16060	16060	0
50	20240924	191900	601132620	16060	16060	16060	16060	0
51	20240924	191800	601132620	16060	16060	16060	16060	0
52	20240924	191700	601132620	16060	16060	16060	16060	0
53	20240924	191600	601132620	16060	16060	16060	16060	0
54	20240924	191500	601132620	16060	16060	16060	16060	0
55	20240924	191400	601132620	16060	16060	16060	16060	0
56	20240924	191300	601132620	16060	16060	16060	16060	0
57	20240924	191200	601132620	16060	16060	16060	16060	0
58	20240924	191100	601132620	16060	16060	16060	16060	0
59	20240924	191000	601132620	16060	16060	16060	16060	0
60	20240924	190900	601132620	16060	16060	16060	16060	0
61	20240924	190800	601132620	16060	16060	16060	16060	0
62	20240924	190700	601132620	16060	16060	16060	16060	7104
63	20240924	190600	601132620	16060	16060	16060	16060	0
64	20240924	190500	601132620	16060	16060	16060	16060	0
65	20240924	190400	601132620	16060	16060	16060	16060	0
66	20240924	190300	601132620	16060	16060	16060	16060	0
67	20240924	190200	601132620	16060	16060	16060	16060	0
68	20240924	190100	601132620	16060	16060	16060	16060	0
69	20240924	190000	601132620	16060	16060	16060	16060	0
70	20240924	185900	601132620	16060	16060	16060	16060	0
71	20240924	185800	601132620	16060	16060	16060	16060	0
72	20240924	185700	601132620	16060	16060	16060	16060	0
73	20240924	185600	601132620	16060	16060	16060	16060	0
74	20240924	185500	601132620	16060	16060	16060	16060	0
75	20240924	185400	601132620	16060	16060	16060	16060	0
76	20240924	185300	601132620	16060	16060	16060	16060	0
77	20240924	185200	601132620	16060	16060	16060	16060	0
78	20240924	185100	601132620	16060	16060	16060	16060	0
79	20240924	185000	601132620	16060	16060	16060	16060	0
80	20240924	184900	601132620	16060	16060	16060	16060	0
81	20240924	184800	601132620	16060	16060	16060	16060	0
82	20240924	184700	601132620	16060	16060	16060	16060	0
83	20240924	184600	601132620	16060	16060	16060	16060	0
84	20240924	184500	601132620	16060	16060	16060	16060	0
85	20240924	184400	601132620	16060	16060	16060	16060	0
86	20240924	184300	601132620	16060	16060	16060	16060	0
87	20240924	184200	601132620	16060	16060	16060	16060	0
88	20240924	184100	601132620	16060	16060	16060	16060	0
89	20240924	184000	601132620	16060	16060	16060	16060	0
90	20240924	183900	601132620	16060	16060	16060	16060	0
91	20240924	183800	601132620	16060	16060	16060	16060	0
92	20240924	183700	601132620	16060	16060	16060	16060	7104
93	20240924	183600	601132620	16060	16060	16060	16060	0
94	20240924	183500	601132620	16060	16060	16060	16060	0
95	20240924	183400	601132620	16060	16060	16060	16060	0
96	20240924	183300	601132620	16060	16060	16060	16060	0
97	20240924	183200	601132620	16060	16060	16060	16060	0
98	20240924	183100	601132620	16060	16060	16060	16060	0
99	20240924	183000	601132620	16060	16060	16060	16060	0
100	20240924	182900	601132620	16060	16060	16060	16060	0
101	20240924	182800	601132620	16060	16060	16060	16060	0
102	20240924	182700	601132620	16060	16060	16060	16060	0
103	20240924	182600	601132620	16060	16060	16060	16060	0
104	20240924	182500	601132620	16060	16060	16060	16060	0
105	20240924	182400	601132620	16060	16060	16060	16060	0
106	20240924	182300	601132620	16060	16060	16060	16060	0
107	20240924	182200	601132620	16060	16060	16060	16060	0
108	20240924	182100	601132620	16060	16060	16060	16060	0
109	20240924	182000	601132620	16060	16060	16060	16060	0
110	20240924	181900	601132620	16060	16060	16060	16060	0
111	20240924	181800	601132620	16060	16060	16060	16060	0
112	20240924	181700	601132620	16060	16060	16060	16060	0
113	20240924	181600	601132620	16060	16060	16060	16060	0
114	20240924	181500	601132620	16060	16060	16060	16060	0
115	20240924	181400	601132620	16060	16060	16060	16060	0
116	20240924	181300	601132620	16060	16060	16060	16060	0
117	20240924	181200	601132620	16060	16060	16060	16060	0
118	20240924	181100	601132620	16060	16060	16060	16060	0
119	20240924	181000	601132620	16060	16060	16060	16060	0
120	20240924	180900	601132620	16060	16060	16060	16060	0
121	20240924	180800	601132620	16060	16060	16060	16060	0
122	20240924	180700	601132620	16060	16060	16060	16060	7104
123	20240924	180600	601132620	16060	16060	16060	16060	0
124	20240924	180500	601132620	16060	16060	16060	16060	0
125	20240924	180400	601132620	16060	16060	16060	16060	0
126	20240924	180300	601132620	16060	16060	16060	16060	0
127	20240924	180200	601132620	16060	16060	16060	16060	0
128	20240924	180100	601132620	16060	16060	16060	16060	0
129	20240924	180000	601132620	16060	16060	16060	16060	0
130	20240924	175900	601132620	16060	16060	16060	16060	0
131	20240924	175800	601132620	16060	16060	16060	16060	0
132	20240924	175700	601132620	16060	16060	16060	16060	0
133	20240924	175600	601132620	16060	16060	16060	16060	0
134	20240924	175500	601132620	16060	16060	16060	16060	0
135	20240924	175400	601132620	16060	16060	16060	16060	0
136	20240924	175300	601132620	16060	16060	16060	16060	0
137	20240924	175200	601132620	16060	16060	16060	16060	0
138	20240924	175100	601132620	16060	16060	16060	16060	0
139	20240924	175000	601132620	16060	16060	16060	16060	0
140	20240924	174900	601132620	16060	16060	16060	16060	0
141	20240924	174800	601132620	16060	16060	16060	16060	0
142	20240924	174700	601132620	16060	16060	16060	16060	0
143	20240924	174600	601132620	16060	16060	16060	16060	0
144	20240924	174500	601132620	16060	16060	16060	16060	0
145	20240924	174400	601132620	16060	16060	16060	16060	0
146	20240924	174300	601132620	16060	16060	16060	16060	0
147	20240924	174200	601132620	16060	16060	16060	16060	0
148	20240924	174100	601132620	16060	16060	16060	16060	0
149	20240924	174000	601132620	16060	16060	16060	16060	0
150	20240924	173900	601132620	16060	16060	16060	16060	0
151	20240924	173800	601132620	16060	16060	16060	16060	0
152	20240924	173700	601132620	16060	16060	16060	16060	7104
153	20240924	173600	601132620	16060	16060	16060	16060	0
154	20240924	173500	601132620	16060	16060	16060	16060	0
155	20240924	173400	601132620	16060	16060	16060	16060	0
156	20240924	173300	601132620	16060	16060	16060	16060	0
157	20240924	173200	601132620	16060	16060	16060	16060	0
158	20240924	173100	601132620	16060	16060	16060	16060	0
159	20240924	173000	601132620	16060	16060	16060	16060	0
160	20240924	172900	601132620	16060	16060	16060	16060	0
161	20240924	172800	601132620	16060	16060	16060	16060	0
162	20240924	172700	601132620	16060	16060	16060	16060	0
163	20240924	172600	601132620	16060	16060	16060	16060	0
164	20240924	172500	601132620	16060	16060	16060	16060	0
165	20240924	172400	601132620	16060	16060	16060	16060	0
166	20240924	172300	601132620	16060	16060	16060	16060	0
167	20240924	172200	601132620	16060	16060	16060	16060	0
168	20240924	172100	601132620	16060	16060	16060	16060	0
169	20240924	172000	601132620	16060	16060	16060	16060	0
170	20240924	171900	601132620	16060	16060	16060	16060	0
171	20240924	171800	601132620	16060	16060	16060	16060	0
172	20240924	171700	601132620	16060	16060	16060	16060	0
173	20240924	171600	601132620	16060	16060	16060	16060	0
174	20240924	171500	601132620	16060	16060	16060	16060	0
175	20240924	171400	601132620	16060	16060	16060	16060	0
176	20240924	171300	601132620	16060	16060	16060	16060	0
177	20240924	171200	601132620	16060	16060	16060	16060	0
178	20240924	171100	601132620	16060	16060	16060	16060	0
179	20240924	171000	601132620	16060	16060	16060	16060	0
180	20240924	170900	601132620	16060	16060	16060	16060	0
181	20240924	170800	601132620	16060	16060	16060	16060	0
182	20240924	170700	601132620	16060	16060	16060	16060	7104
183	20240924	170600	601132620	16060	16060	16060	16060	0
184	20240924	170500	601132620	16060	16060	16060	16060	0
185	20240924	170400	601132620	16060	16060	16060	16060	0
186	20240924	170300	601132620	16060	16060	16060	16060	0
187	20240924	170200	601132620	16060	16060	16060	16060	0
188	20240924	170100	601132620	16060	16060	16060	16060	0
189	20240924	170000	601132620	16060	16060	16060	16060	0
190	20240924	165900	601132620	16060	16060	16060	16060	0
191	20240924	165800	601132620	16060	16060	16060	16060	0
192	20240924	165700	601132620	16060	16060	16060	16060	0
193	20240924	165600	601132620	16060	16060	16060	16060	0
194	20240924	165500	601132620	16060	16060	16060	16060	0
195	20240924	165400	601132620	16060	16060	16060	16060	0
196	20240924	165300	601132620	16060	16060	16060	16060	0
197	20240924	165200	601132620	16060	16060	16060	16060	0
198	20240924	165100	601132620	16060	16060	16060	16060	0
199	20240924	165000	601132620	16060	16060	16060	16060	0
200	20240924	164900	601132620	16060	16060	16060	16060	0
201	20240924	164800	601132620	16060	16060	16060	16060	0
202	20240924	164700	601132620	16060	16060	16060	16060	0
203	20240924	164600	601132620	16060	16060	16060	16060	0
204	20240924	164500	601132620	16060	16060	16060	16060	0
205	20240924	164400	601132620	16060	16060	16060	16060	0
206	20240924	164300	601132620	16060	16060	16060	16060	0
207	20240924	164200	601132620	16060	16060	16060	16060	0
208	20240924	164100	601132620	16060	16060	16060	16060	0
209	20240924	164000	601132620	16060	16060	16060	16060	0
210	20240924	163900	601132620	16060	16060	16060	16060	0
211	20240924	163800	601132620	16060	16060	16060	16060	0
212	20240924	163700	601132620	16060	16060	16060	16060	7104
213	20240924	163600	601132620	16060	16060	16060	16060	0
214	20240924	163500	601132620	16060	16060	16060	16060	0
215	20240924	163400	601132620	16060	16060	16060	16060	0
216	20240924	163300	601132620	16060	16060	16060	16060	0
217	20240924	163200	601132620	16060	16060	16060	16060	0
218	20240924	163100	601132620	16060	16060	16060	16060	0
219	20240924	163000	601132620	16060	16060	16060	16060	0
220	20240924	162900	601132620	16060	16060	16060	16060	0
221	20240924	162800	601132620	16060	16060	16060	16060	0
222	20240924	162700	601132620	16060	16060	16060	16060	0
223	20240924	162600	601132620	16060	16060	16060	16060	0
224	20240924	162500	601132620	16060	16060	16060	16060	0
225	20240924	162400	601132620	16060	16060	16060	16060	0
226	20240924	162300	601132620	16060	16060	16060	16060	0
227	20240924	162200	601132620	16060	16060	16060	16060	0
228	20240924	162100	601132620	16060	16060	16060	16060	0
229	20240924	162000	601132620	16060	16060	16060	16060	0
230	20240924	161900	601132620	16060	16060	16060	16060	0
231	20240924	161800	601132620	16060	16060	16060	16060	0
232	20240924	161700	601132620	16060	16060	16060	16060	0
233	20240924	161600	601132620	16060	16060	16060	16060	0
234	20240924	161500	601132620	16060	16060	16060	16060	0
235	20240924	161400	601132620	16060	16060	16060	16060	0
236	20240924	161300	601132620	16060	16060	16060	16060	0
237	20240924	161200	601132620	16060	16060	16060	16060	0
238	20240924	161100	601132620	16060	16060	16060	16060	0
239	20240924	161000	601132620	16060	16060	16060	16060	0
240	20240924	160900	601132620	16060	16060	16060	16060	0
241	20240924	160800	601132620	16060	16060	16060	16060	0
242	20240924	160700	601132620	16060	16060	16060	16060	7104
243	20240924	160600	601132620	16060	16060	16060	16060	0
244	20240924	160500	601132620	16060	16060	16060	16060	0
245	20240924	160400	601132620	16060	16060	16060	16060	0
246	20240924	160300	601132620	16060	16060	16060	16060	0
247	20240924	160200	601132620	16060	16060	16060	16060	0
248	20240924	160100	601132620	16060	16060	16060	16060	0
249	20240924	160000	601132620	16060	16060	16060	16060	0
250	20240924	155900	601132620	16060	16060	16060	16060	0
251	20240924	155800	601132620	16060	16060	16060	16060	0
252	20240924	155700	601132620	16060	16060	16060	16060	0
253	20240924	155600	601132620	16060	16060	16060	16060	0
254	20240924	155500	601132620	16060	16060	16060	16060	0
255	20240924	155400	601132620	16060	16060	16060	16060	0
256	20240924	155300	601132620	16060	16060	16060	16060	0
257	20240924	155200	601132620	16060	16060	16060	16060	0
258	20240924	155100	601132620	16060	16060	16060	16060	0
259	20240924	155000	601132620	16060	16060	16060	16060	0
260	20240924	154900	601132620	16060	16060	16060	16060	0
261	20240924	154800	601132620	16060	16060	16060	16060	0
262	20240924	154700	601132620	16060	16060	16060	16060	0
263	20240924	154600	601132620	16060	16060	16060	16060	0
264	20240924	154500	601132620	16060	16060	16060	16060	0
265	20240924	154400	601132620	16060	16060	16060	16060	0
266	20240924	154300	601132620	16060	16060	16060	16060	0
267	20240924	154200	601132620	16060	16060	16060	16060	0
268	20240924	154100	601132620	16060	16060	16060	16060	0
269	20240924	154000	601132620	16060	16060	16060	16060	0
270	20240924	153900	601132620	16060	16060	16060	16060	0
271	20240924	153800	601132620	16060	16060	16060	16060	0
272	20240924	153700	601132620	16060	16060	16060	16060	7104
273	20240924	153600	601132620	16060	16060	16060	16060	0
274	20240924	153500	601132620	16060	16060	16060	16060	0
275	20240924	153400	601132620	16060	16060	16060	16060	0
276	20240924	153300	601132620	16060	16060	16060	16060	0
277	20240924	153200	601132620	16060	16060	16060	16060	0
278	20240924	153100	601132620	16060	16060	16060	16060	0
279	20240924	153000	601132620	16060	16060	16060	16060	7104
280	20240924	152900	487042380	16100	16100	16100	16100	0
281	20240924	152800	487042380	16100	16100	16100	16100	0
282	20240924	152700	487042380	16100	16100	16100	16100	0
283	20240924	152600	487042380	16100	16100	16100	16100	0
284	20240924	152500	487042380	16100	16100	16100	16100	0
285	20240924	152400	487042380	16100	16100	16100	16100	0
286	20240924	152300	487042380	16100	16100	16100	16100	0
287	20240924	152200	487042380	16100	16100	16100	16100	0
288	20240924	152100	487042380	16100	16100	16100	16100	0
289	20240924	152000	487042380	16100	16100	16100	16100	0
290	20240924	151900	487042380	16100	16100	16130	16080	3713
291	20240924	151800	427268750	16110	16050	16130	16020	4961
292	20240924	151700	347494650	16040	15850	16100	15820	9058
293	20240924	151600	202519460	15810	15920	15920	15810	4
294	20240924	151500	202455890	15950	15650	15950	15650	3952
295	20240924	151400	139825360	15700	15670	15700	15670	616
296	20240924	151300	130158140	15670	15670	15670	15670	140
297	20240924	151200	127964340	15650	15650	15650	15650	0
298	20240924	151100	127964340	15650	15650	15650	15650	64
299	20240924	151000	126962740	15650	15650	15650	15650	2
300	20240924	150900	126931440	15650	15650	15650	15650	10
301	20240924	150800	126774940	15650	15650	15660	15650	338
302	20240924	150700	121484860	15650	15650	15660	15650	321
303	20240924	150600	116461010	15660	15660	15660	15660	0
304	20240924	150500	116461010	15660	15660	15660	15660	0
305	20240924	150400	116461010	15660	15660	15660	15660	0
306	20240924	150300	116461010	15660	15660	15660	15660	2
307	20240924	150200	116429690	15610	15610	15610	15610	1
308	20240924	150100	116414080	15610	15610	15610	15610	319
309	20240924	150000	111434490	15660	15660	15660	15660	1
310	20240924	145900	111418830	15660	15660	15660	15660	0
311	20240924	145800	111418830	15660	15660	15660	15660	1
312	20240924	145700	111403170	15650	15650	15650	15650	0
313	20240924	145600	111403170	15650	15650	15650	15650	319
314	20240924	145500	106410820	15660	15660	15660	15660	0
315	20240924	145400	106410820	15660	15660	15660	15660	0
316	20240924	145300	106410820	15660	15660	15660	15660	1
317	20240924	145200	106395160	15610	15640	15640	15610	214
318	20240924	145100	103048620	15640	15650	15650	15640	516
319	20240924	145000	94978360	15650	15650	15650	15650	1
320	20240924	144900	94962710	15650	15650	15650	15650	4
321	20240924	144800	94900110	15650	15660	15660	15650	111
322	20240924	144700	93162460	15670	15670	15670	15670	0
323	20240924	144600	93162460	15670	15670	15670	15670	0
324	20240924	144500	93162460	15670	15670	15670	15670	10
325	20240924	144400	93005760	15670	15670	15670	15670	2
326	20240924	144300	92974420	15670	15670	15670	15670	3
327	20240924	144200	92927410	15680	15680	15680	15680	0
328	20240924	144100	92927410	15680	15680	15680	15680	0
329	20240924	144000	92927410	15680	15680	15680	15680	1
330	20240924	143900	92911730	15670	15670	15670	15670	0
331	20240924	143800	92911730	15670	15670	15670	15670	0
332	20240924	143700	92911730	15670	15670	15670	15670	8
333	20240924	143600	92786370	15660	15660	15660	15660	0
334	20240924	143500	92786370	15660	15660	15660	15660	0
335	20240924	143400	92786370	15660	15660	15660	15660	0
336	20240924	143300	92786370	15660	15660	15660	15660	0
337	20240924	143200	92786370	15660	15660	15660	15660	0
338	20240924	143100	92786370	15660	15660	15660	15660	0
339	20240924	143000	92786370	15660	15660	15660	15660	0
340	20240924	142900	92786370	15660	15660	15660	15660	2
341	20240924	142800	92755050	15670	15670	15670	15670	0
342	20240924	142700	92755050	15670	15670	15670	15670	2
343	20240924	142600	92723710	15680	15680	15680	15680	1
344	20240924	142500	92708030	15670	15670	15670	15670	0
345	20240924	142400	92708030	15670	15670	15670	15670	30
346	20240924	142300	92237930	15670	15670	15670	15670	0
347	20240924	142200	92237930	15670	15670	15670	15670	0
348	20240924	142100	92237930	15670	15670	15670	15670	0
349	20240924	142000	92237930	15670	15670	15670	15670	39
350	20240924	141900	91626800	15680	15680	15680	15680	0
351	20240924	141800	91626800	15680	15680	15680	15680	50
352	20240924	141700	90842800	15680	15680	15680	15680	0
353	20240924	141600	90842800	15680	15680	15680	15680	0
354	20240924	141500	90842800	15680	15680	15680	15680	1
355	20240924	141400	90827120	15680	15680	15680	15680	0
356	20240924	141300	90827120	15680	15680	15680	15680	0
357	20240924	141200	90827120	15680	15650	15680	15650	36
358	20240924	141100	90263690	15650	15650	15650	15650	0
359	20240924	141000	90263690	15650	15650	15650	15650	0
360	20240924	140900	90263690	15650	15650	15650	15650	0
361	20240924	140800	90263690	15650	15650	15650	15650	0
362	20240924	140700	90263690	15650	15650	15650	15650	1
363	20240924	140600	90248040	15640	15640	15640	15640	0
364	20240924	140500	90248040	15640	15640	15640	15640	10
365	20240924	140400	90091640	15650	15650	15650	15650	0
366	20240924	140300	90091640	15650	15650	15650	15650	0
367	20240924	140200	90091640	15650	15650	15650	15650	2
368	20240924	140100	90060340	15650	15650	15650	15650	0
369	20240924	140000	90060340	15650	15650	15650	15650	0
370	20240924	135900	90060340	15650	15650	15650	15650	0
371	20240924	135800	90060340	15650	15650	15650	15650	0
372	20240924	135700	90060340	15650	15650	15650	15650	0
373	20240924	135600	90060340	15650	15650	15650	15650	0
374	20240924	135500	90060340	15650	15650	15650	15650	1
375	20240924	135400	90044690	15640	15640	15640	15640	0
376	20240924	135300	90044690	15640	15640	15640	15640	0
377	20240924	135200	90044690	15640	15640	15640	15640	112
378	20240924	135100	88293010	15640	15640	15640	15640	1
379	20240924	135000	88277370	15610	15610	15610	15610	0
380	20240924	134900	88277370	15610	15610	15610	15610	0
381	20240924	134800	88277370	15610	15610	15610	15610	41
382	20240924	134700	87637360	15610	15590	15610	15590	265
383	20240924	134600	83505770	15600	15600	15600	15600	0
384	20240924	134500	83505770	15600	15600	15600	15600	10
385	20240924	134400	83349770	15600	15600	15600	15600	10
386	20240924	134300	83193770	15600	15600	15600	15600	0
387	20240924	134200	83193770	15600	15600	15600	15600	1
388	20240924	134100	83178170	15550	15550	15550	15550	3
389	20240924	134000	83131520	15550	15570	15570	15550	312
390	20240924	133900	78276720	15600	15600	15600	15600	1
391	20240924	133800	78261120	15600	15600	15600	15600	0
392	20240924	133700	78261120	15600	15600	15600	15600	44
393	20240924	133600	77574720	15600	15600	15600	15600	0
394	20240924	133500	77574720	15600	15600	15600	15600	0
395	20240924	133400	77574720	15600	15600	15600	15600	1
396	20240924	133300	77559120	15600	15600	15600	15600	3
397	20240924	133200	77512320	15610	15610	15610	15610	2
398	20240924	133100	77481100	15610	15610	15610	15610	0
399	20240924	133000	77481100	15610	15610	15610	15610	0
400	20240924	132900	77481100	15610	15610	15610	15610	13
401	20240924	132800	77278170	15610	15610	15610	15610	20
402	20240924	132700	76965970	15610	15610	15610	15610	0
403	20240924	132600	76965970	15610	15610	15610	15610	20
404	20240924	132500	76653770	15610	15610	15610	15610	3
405	20240924	132400	76606940	15620	15620	15620	15620	0
406	20240924	132300	76606940	15620	15620	15620	15620	0
407	20240924	132200	76606940	15620	15620	15620	15620	1
408	20240924	132100	76591320	15630	15630	15630	15630	0
409	20240924	132000	76591320	15630	15630	15630	15630	1
410	20240924	131900	76575690	15630	15630	15630	15630	0
411	20240924	131800	76575690	15630	15630	15630	15630	0
412	20240924	131700	76575690	15630	15630	15630	15630	0
413	20240924	131600	76575690	15630	15630	15630	15630	1
414	20240924	131500	76560060	15630	15630	15630	15630	0
415	20240924	131400	76560060	15630	15630	15630	15630	0
416	20240924	131300	76560060	15630	15630	15630	15630	5
417	20240924	131200	76481910	15630	15630	15630	15630	0
418	20240924	131100	76481910	15630	15630	15630	15630	1
419	20240924	131000	76466280	15630	15630	15630	15630	0
420	20240924	130900	76466280	15630	15630	15630	15630	0
421	20240924	130800	76466280	15630	15630	15630	15630	4
422	20240924	130700	76403760	15630	15630	15630	15630	0
423	20240924	130600	76403760	15630	15630	15630	15630	0
424	20240924	130500	76403760	15630	15630	15630	15630	0
425	20240924	130400	76403760	15630	15630	15630	15630	100
426	20240924	130300	74840760	15640	15640	15640	15640	0
427	20240924	130200	74840760	15640	15640	15640	15520	767
428	20240924	130100	62914970	15640	15640	15640	15640	0
429	20240924	130000	62914970	15640	15640	15640	15640	0
430	20240924	125900	62914970	15640	15640	15640	15640	0
431	20240924	125800	62914970	15640	15640	15640	15640	7
432	20240924	125700	62805490	15570	15570	15570	15570	0
433	20240924	125600	62805490	15570	15570	15570	15570	0
434	20240924	125500	62805490	15570	15570	15570	15570	0
435	20240924	125400	62805490	15570	15570	15570	15570	0
436	20240924	125300	62805490	15570	15570	15570	15570	0
437	20240924	125200	62805490	15570	15570	15570	15570	0
438	20240924	125100	62805490	15570	15570	15570	15570	0
439	20240924	125000	62805490	15570	15570	15570	15570	0
440	20240924	124900	62805490	15570	15570	15570	15570	0
441	20240924	124800	62805490	15570	15570	15570	15570	0
442	20240924	124700	62805490	15570	15570	15570	15570	0
443	20240924	124600	62805490	15570	15570	15570	15570	0
444	20240924	124500	62805490	15570	15570	15570	15570	1
445	20240924	124400	62789920	15560	15560	15560	15560	0
446	20240924	124300	62789920	15560	15560	15560	15560	0
447	20240924	124200	62789920	15560	15580	15580	15560	215
448	20240924	124100	59442970	15640	15640	15640	15640	0
449	20240924	124000	59442970	15640	15640	15640	15640	0
450	20240924	123900	59442970	15640	15640	15640	15640	0
451	20240924	123800	59442970	15640	15640	15640	15640	0
452	20240924	123700	59442970	15640	15640	15640	15640	1
453	20240924	123600	59427330	15580	15580	15580	15580	100
454	20240924	123500	57869330	15580	15610	15610	15580	50
455	20240924	123400	57090200	15580	15580	15580	15580	0
456	20240924	123300	57090200	15580	15580	15580	15580	0
457	20240924	123200	57090200	15580	15580	15580	15580	0
458	20240924	123100	57090200	15580	15580	15580	15580	0
459	20240924	123000	57090200	15580	15580	15580	15580	0
460	20240924	122900	57090200	15580	15580	15580	15580	0
461	20240924	122800	57090200	15580	15580	15580	15580	0
462	20240924	122700	57090200	15580	15580	15580	15580	0
463	20240924	122600	57090200	15580	15580	15580	15580	0
464	20240924	122500	57090200	15580	15600	15600	15580	200
465	20240924	122400	53971890	15640	15640	15640	15640	0
466	20240924	122300	53971890	15640	15640	15640	15640	1
467	20240924	122200	53956250	15640	15640	15640	15640	0
468	20240924	122100	53956250	15640	15640	15640	15640	0
469	20240924	122000	53956250	15640	15640	15640	15640	0
470	20240924	121900	53956250	15640	15640	15640	15640	0
471	20240924	121800	53956250	15640	15640	15640	15640	0
472	20240924	121700	53956250	15640	15640	15640	15640	0
473	20240924	121600	53956250	15640	15640	15640	15640	0
474	20240924	121500	53956250	15640	15640	15640	15640	0
475	20240924	121400	53956250	15640	15640	15640	15640	0
476	20240924	121300	53956250	15640	15640	15640	15640	58
477	20240924	121200	53049130	15640	15640	15640	15640	0
478	20240924	121100	53049130	15640	15640	15640	15640	2
479	20240924	121000	53017850	15640	15640	15640	15640	0
480	20240924	120900	53017850	15640	15640	15640	15640	0
481	20240924	120800	53017850	15640	15640	15640	15640	0
482	20240924	120700	53017850	15640	15640	15640	15640	0
483	20240924	120600	53017850	15640	15640	15640	15640	0
484	20240924	120500	53017850	15640	15640	15640	15640	0
485	20240924	120400	53017850	15640	15640	15640	15640	12
486	20240924	120300	52830170	15650	15650	15650	15650	1
487	20240924	120200	52814520	15640	15640	15640	15640	0
488	20240924	120100	52814520	15640	15640	15640	15640	0
489	20240924	120000	52814520	15640	15640	15640	15640	0
490	20240924	115900	52814520	15640	15640	15640	15640	1
491	20240924	115800	52798880	15640	15640	15640	15640	0
492	20240924	115700	52798880	15640	15640	15640	15640	23
493	20240924	115600	52439160	15640	15640	15640	15640	0
494	20240924	115500	52439160	15640	15640	15640	15640	0
495	20240924	115400	52439160	15640	15640	15640	15640	0
496	20240924	115300	52439160	15640	15640	15640	15640	0
497	20240924	115200	52439160	15640	15640	15640	15640	0
498	20240924	115100	52439160	15640	15640	15640	15640	0
499	20240924	115000	52439160	15640	15640	15640	15640	0
500	20240924	114900	52439160	15640	15640	15640	15640	0
501	20240924	114800	52439160	15640	15640	15640	15640	0
502	20240924	114700	52439160	15640	15640	15640	15640	0
503	20240924	114600	52439160	15640	15640	15640	15640	2
504	20240924	114500	52407880	15650	15650	15650	15650	0
505	20240924	114400	52407880	15650	15650	15650	15650	0
506	20240924	114300	52407880	15650	15650	15650	15650	0
507	20240924	114200	52407880	15650	15650	15650	15650	0
508	20240924	114100	52407880	15650	15650	15650	15650	0
509	20240924	114000	52407880	15650	15650	15650	15650	0
510	20240924	113900	52407880	15650	15650	15650	15650	0
511	20240924	113800	52407880	15650	15650	15650	15650	0
512	20240924	113700	52407880	15650	15560	15650	15560	21
513	20240924	113600	52081030	15550	15550	15550	15550	1
514	20240924	113500	52065480	15550	15620	15620	15550	100
515	20240924	113400	50509900	15650	15650	15650	15650	0
516	20240924	113300	50509900	15650	15650	15650	15650	0
517	20240924	113200	50509900	15650	15650	15650	15650	0
518	20240924	113100	50509900	15650	15650	15650	15650	0
519	20240924	113000	50509900	15650	15650	15650	15650	0
520	20240924	112900	50509900	15650	15650	15650	15650	0
521	20240924	112800	50509900	15650	15650	15650	15650	0
522	20240924	112700	50509900	15650	15630	15650	15550	321
523	20240924	112600	45511720	15650	15650	15650	15650	0
524	20240924	112500	45511720	15650	15650	15650	15650	0
525	20240924	112400	45511720	15650	15650	15650	15650	0
526	20240924	112300	45511720	15650	15650	15650	15650	100
527	20240924	112200	43946720	15650	15650	15650	15630	11
528	20240924	112100	43774630	15650	15650	15650	15650	0
529	20240924	112000	43774630	15650	15650	15650	15650	3
530	20240924	111900	43727680	15650	15650	15650	15650	0
531	20240924	111800	43727680	15650	15650	15650	15650	0
532	20240924	111700	43727680	15650	15650	15650	15650	0
533	20240924	111600	43727680	15650	15650	15650	15650	0
534	20240924	111500	43727680	15650	15650	15650	15650	0
535	20240924	111400	43727680	15650	15650	15650	15650	0
536	20240924	111300	43727680	15650	15650	15650	15650	0
537	20240924	111200	43727680	15650	15650	15650	15650	2
538	20240924	111100	43696380	15650	15650	15650	15650	6
539	20240924	111000	43602480	15650	15650	15650	15650	0
540	20240924	110900	43602480	15650	15650	15650	15650	1
541	20240924	110800	43586830	15580	15580	15580	15580	30
542	20240924	110700	43119430	15580	15590	15590	15580	106
543	20240924	110600	41467830	15580	15580	15580	15580	0
544	20240924	110500	41467830	15580	15610	15610	15580	200
545	20240924	110400	38349260	15650	15650	15650	15650	0
546	20240924	110300	38349260	15650	15650	15650	15650	3
547	20240924	110200	38302310	15650	15600	15650	15580	101
548	20240924	110100	36727790	15600	15600	15600	15600	0
549	20240924	110000	36727790	15600	15640	15640	15600	611
550	20240924	105900	27190510	15640	15640	15640	15640	0
551	20240924	105800	27190510	15640	15650	15650	15640	243
552	20240924	105700	23389750	15660	15690	15690	15660	22
553	20240924	105600	23045200	15690	15690	15690	15690	0
554	20240924	105500	23045200	15690	15690	15690	15690	0
555	20240924	105400	23045200	15690	15690	15690	15690	6
556	20240924	105300	22951060	15690	15690	15690	15690	0
557	20240924	105200	22951060	15690	15690	15690	15690	1
558	20240924	105100	22935370	15660	15660	15660	15660	0
559	20240924	105000	22935370	15660	15660	15660	15660	0
560	20240924	104900	22935370	15660	15680	15680	15660	516
561	20240924	104800	14844870	15690	15690	15690	15690	0
562	20240924	104700	14844870	15690	15690	15690	15690	0
563	20240924	104600	14844870	15690	15690	15690	15690	1
564	20240924	104500	14829180	15690	15690	15690	15690	0
565	20240924	104400	14829180	15690	15690	15690	15690	0
566	20240924	104300	14829180	15690	15690	15690	15690	3
567	20240924	104200	14782110	15700	15700	15700	15700	0
568	20240924	104100	14782110	15700	15700	15700	15700	1
569	20240924	104000	14766410	15700	15700	15700	15700	0
570	20240924	103900	14766410	15700	15700	15700	15700	0
571	20240924	103800	14766410	15700	15700	15700	15700	1
572	20240924	103700	14750710	15690	15690	15690	15690	7
573	20240924	103600	14640880	15690	15690	15690	15690	0
574	20240924	103500	14640880	15690	15690	15690	15690	3
575	20240924	103400	14593810	15690	15690	15690	15690	2
576	20240924	103300	14562430	15690	15690	15690	15690	0
577	20240924	103200	14562430	15690	15690	15690	15690	0
578	20240924	103100	14562430	15690	15690	15690	15690	0
579	20240924	103000	14562430	15690	15690	15690	15690	5
580	20240924	102900	14483980	15700	15700	15700	15700	1
581	20240924	102800	14468280	15700	15700	15700	15700	0
582	20240924	102700	14468280	15700	15700	15700	15700	0
583	20240924	102600	14468280	15700	15700	15700	15700	2
584	20240924	102500	14436880	15680	15680	15680	15680	0
585	20240924	102400	14436880	15680	15680	15680	15680	48
586	20240924	102300	13684240	15680	15680	15680	15680	0
587	20240924	102200	13684240	15680	15680	15680	15680	25
588	20240924	102100	13292240	15670	15670	15670	15670	0
589	20240924	102000	13292240	15670	15670	15670	15670	0
590	20240924	101900	13292240	15670	15670	15670	15670	0
591	20240924	101800	13292240	15670	15670	15670	15670	98
592	20240924	101700	11756580	15670	15660	15670	15660	15
593	20240924	101600	11521660	15660	15660	15660	15660	7
594	20240924	101500	11412040	15660	15660	15660	15660	1
595	20240924	101400	11396380	15660	15660	15660	15660	1
596	20240924	101300	11380720	15660	15660	15660	15660	12
597	20240924	101200	11192800	15660	15660	15660	15660	3
598	20240924	101100	11145820	15660	15660	15660	15660	0
599	20240924	101000	11145820	15660	15660	15660	15660	0
600	20240924	100900	11145820	15660	15660	15660	15660	0
601	20240924	100800	11145820	15660	15660	15660	15660	2
602	20240924	100700	11114500	15660	15660	15660	15660	2
603	20240924	100600	11083180	15660	15660	15660	15660	1
604	20240924	100500	11067520	15660	15660	15660	15660	60
605	20240924	100400	10127920	15660	15660	15660	15660	1
606	20240924	100300	10112260	15660	15660	15660	15660	0
607	20240924	100200	10112260	15660	15660	15660	15660	1
608	20240924	100100	10096600	15660	15660	15660	15660	0
609	20240924	100000	10096600	15660	15660	15660	15660	1
610	20240924	095900	10080940	15660	15660	15660	15660	5
611	20240924	095800	10002640	15660	15660	15660	15660	0
612	20240924	095700	10002640	15660	15660	15660	15660	0
613	20240924	095600	10002640	15660	15660	15660	15660	0
614	20240924	095500	10002640	15660	15650	15660	15650	61
615	20240924	095400	9047490	15660	15660	15660	15660	0
616	20240924	095300	9047490	15660	15660	15660	15660	20
617	20240924	095200	8734290	15660	15660	15660	15660	10
618	20240924	095100	8577690	15680	15680	15680	15680	20
619	20240924	095000	8264090	15680	15680	15680	15680	0
620	20240924	094900	8264090	15680	15680	15680	15680	0
621	20240924	094800	8264090	15680	15680	15680	15680	0
622	20240924	094700	8264090	15680	15680	15680	15680	0
623	20240924	094600	8264090	15680	15680	15680	15680	12
624	20240924	094500	8075930	15680	15680	15680	15680	0
625	20240924	094400	8075930	15680	15680	15680	15680	3
626	20240924	094300	8028890	15680	15680	15680	15680	0
627	20240924	094200	8028890	15680	15680	15680	15680	1
628	20240924	094100	8013210	15680	15680	15680	15680	3
629	20240924	094000	7966170	15680	15680	15680	15680	10
630	20240924	093900	7809370	15680	15680	15680	15680	48
631	20240924	093800	7056730	15680	15680	15680	15680	0
632	20240924	093700	7056730	15680	15680	15680	15680	0
633	20240924	093600	7056730	15680	15680	15680	15680	0
634	20240924	093500	7056730	15680	15680	15680	15680	0
635	20240924	093400	7056730	15680	15680	15680	15680	0
636	20240924	093300	7056730	15680	15680	15680	15680	0
637	20240924	093200	7056730	15680	15650	15680	15650	126
638	20240924	093100	5084800	15680	15680	15680	15680	0
639	20240924	093000	5084800	15680	15680	15680	15680	0
640	20240924	092900	5084800	15680	15680	15680	15680	0
641	20240924	092800	5084800	15680	15680	15680	15680	1
642	20240924	092700	5069120	15680	15680	15680	15680	0
643	20240924	092600	5069120	15680	15680	15680	15680	0
644	20240924	092500	5069120	15680	15680	15680	15680	0
645	20240924	092400	5069120	15680	15680	15680	15680	0
646	20240924	092300	5069120	15680	15680	15680	15680	0
647	20240924	092200	5069120	15680	15680	15680	15680	0
648	20240924	092100	5069120	15680	15680	15680	15680	0
649	20240924	092000	5069120	15680	15680	15680	15680	0
650	20240924	091900	5069120	15680	15680	15680	15680	2
651	20240924	091800	5037760	15680	15680	15680	15680	0
652	20240924	091700	5037760	15680	15650	15680	15650	11
653	20240924	091600	4865580	15680	15680	15680	15630	7
654	20240924	091500	4755870	15640	15650	15650	15640	15
655	20240924	091400	4521260	15700	15700	15700	15700	0
656	20240924	091300	4521260	15700	15700	15700	15700	0
657	20240924	091200	4521260	15700	15700	15700	15700	0
658	20240924	091100	4521260	15700	15700	15700	15700	0
659	20240924	091000	4521260	15700	15700	15700	15700	1
660	20240924	090900	4505560	15660	15660	15660	15660	149
661	20240924	090800	2172220	15700	15700	15700	15700	2
662	20240924	090700	2140820	15750	15750	15750	15750	0
663	20240924	090600	2140820	15750	15750	15750	15750	0
664	20240924	090500	2140820	15750	15710	15750	15710	49
665	20240924	090400	1370990	15750	15750	15750	15750	0
666	20240924	090300	1370990	15750	15750	15750	15750	0
667	20240924	090200	1370990	15750	15750	15750	15750	0
668	20240924	090100	1370990	15750	15720	15750	15720	4
669	20240924	090000	1308080	15760	15760	15760	15760	83