KissMeData/321370/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	211600	449657420	2945	2945	2945	2945	6299
3	20240923	211500	449657420	2945	2945	2945	2945	0
4	20240923	211400	449657420	2945	2945	2945	2945	0
5	20240923	211300	449657420	2945	2945	2945	2945	0
6	20240923	211200	449657420	2945	2945	2945	2945	0
7	20240923	211100	449657420	2945	2945	2945	2945	0
8	20240923	211000	449657420	2945	2945	2945	2945	0
9	20240923	210900	449657420	2945	2945	2945	2945	0
10	20240923	210800	449657420	2945	2945	2945	2945	0
11	20240923	210700	449657420	2945	2945	2945	2945	0
12	20240923	210600	449657420	2945	2945	2945	2945	0
13	20240923	210500	449657420	2945	2945	2945	2945	0
14	20240923	210400	449657420	2945	2945	2945	2945	0
15	20240923	210300	449657420	2945	2945	2945	2945	0
16	20240923	210200	449657420	2945	2945	2945	2945	0
17	20240923	210100	449657420	2945	2945	2945	2945	0
18	20240923	210000	449657420	2945	2945	2945	2945	0
19	20240923	205900	449657420	2945	2945	2945	2945	0
20	20240923	205800	449657420	2945	2945	2945	2945	0
21	20240923	205700	449657420	2945	2945	2945	2945	0
22	20240923	205600	449657420	2945	2945	2945	2945	0
23	20240923	205500	449657420	2945	2945	2945	2945	0
24	20240923	205400	449657420	2945	2945	2945	2945	0
25	20240923	205300	449657420	2945	2945	2945	2945	0
26	20240923	205200	449657420	2945	2945	2945	2945	0
27	20240923	205100	449657420	2945	2945	2945	2945	0
28	20240923	205000	449657420	2945	2945	2945	2945	0
29	20240923	204900	449657420	2945	2945	2945	2945	0
30	20240923	204800	449657420	2945	2945	2945	2945	0
31	20240923	204700	449657420	2945	2945	2945	2945	0
32	20240923	204600	449657420	2945	2945	2945	2945	6299
33	20240923	204500	449657420	2945	2945	2945	2945	0
34	20240923	204400	449657420	2945	2945	2945	2945	0
35	20240923	204300	449657420	2945	2945	2945	2945	0
36	20240923	204200	449657420	2945	2945	2945	2945	0
37	20240923	204100	449657420	2945	2945	2945	2945	0
38	20240923	204000	449657420	2945	2945	2945	2945	0
39	20240923	203900	449657420	2945	2945	2945	2945	0
40	20240923	203800	449657420	2945	2945	2945	2945	0
41	20240923	203700	449657420	2945	2945	2945	2945	0
42	20240923	203600	449657420	2945	2945	2945	2945	0
43	20240923	203500	449657420	2945	2945	2945	2945	0
44	20240923	203400	449657420	2945	2945	2945	2945	0
45	20240923	203300	449657420	2945	2945	2945	2945	0
46	20240923	203200	449657420	2945	2945	2945	2945	0
47	20240923	203100	449657420	2945	2945	2945	2945	0
48	20240923	203000	449657420	2945	2945	2945	2945	0
49	20240923	202900	449657420	2945	2945	2945	2945	0
50	20240923	202800	449657420	2945	2945	2945	2945	0
51	20240923	202700	449657420	2945	2945	2945	2945	0
52	20240923	202600	449657420	2945	2945	2945	2945	0
53	20240923	202500	449657420	2945	2945	2945	2945	0
54	20240923	202400	449657420	2945	2945	2945	2945	0
55	20240923	202300	449657420	2945	2945	2945	2945	0
56	20240923	202200	449657420	2945	2945	2945	2945	0
57	20240923	202100	449657420	2945	2945	2945	2945	0
58	20240923	202000	449657420	2945	2945	2945	2945	0
59	20240923	201900	449657420	2945	2945	2945	2945	0
60	20240923	201800	449657420	2945	2945	2945	2945	0
61	20240923	201700	449657420	2945	2945	2945	2945	0
62	20240923	201600	449657420	2945	2945	2945	2945	6299
63	20240923	201500	449657420	2945	2945	2945	2945	0
64	20240923	201400	449657420	2945	2945	2945	2945	0
65	20240923	201300	449657420	2945	2945	2945	2945	0
66	20240923	201200	449657420	2945	2945	2945	2945	0
67	20240923	201100	449657420	2945	2945	2945	2945	0
68	20240923	201000	449657420	2945	2945	2945	2945	0
69	20240923	200900	449657420	2945	2945	2945	2945	0
70	20240923	200800	449657420	2945	2945	2945	2945	0
71	20240923	200700	449657420	2945	2945	2945	2945	0
72	20240923	200600	449657420	2945	2945	2945	2945	0
73	20240923	200500	449657420	2945	2945	2945	2945	0
74	20240923	200400	449657420	2945	2945	2945	2945	0
75	20240923	200300	449657420	2945	2945	2945	2945	0
76	20240923	200200	449657420	2945	2945	2945	2945	0
77	20240923	200100	449657420	2945	2945	2945	2945	0
78	20240923	200000	449657420	2945	2945	2945	2945	0
79	20240923	195900	449657420	2945	2945	2945	2945	0
80	20240923	195800	449657420	2945	2945	2945	2945	0
81	20240923	195700	449657420	2945	2945	2945	2945	0
82	20240923	195600	449657420	2945	2945	2945	2945	0
83	20240923	195500	449657420	2945	2945	2945	2945	0
84	20240923	195400	449657420	2945	2945	2945	2945	0
85	20240923	195300	449657420	2945	2945	2945	2945	0
86	20240923	195200	449657420	2945	2945	2945	2945	0
87	20240923	195100	449657420	2945	2945	2945	2945	0
88	20240923	195000	449657420	2945	2945	2945	2945	0
89	20240923	194900	449657420	2945	2945	2945	2945	0
90	20240923	194800	449657420	2945	2945	2945	2945	0
91	20240923	194700	449657420	2945	2945	2945	2945	0
92	20240923	194600	449657420	2945	2945	2945	2945	6299
93	20240923	194500	449657420	2945	2945	2945	2945	0
94	20240923	194400	449657420	2945	2945	2945	2945	0
95	20240923	194300	449657420	2945	2945	2945	2945	0
96	20240923	194200	449657420	2945	2945	2945	2945	0
97	20240923	194100	449657420	2945	2945	2945	2945	0
98	20240923	194000	449657420	2945	2945	2945	2945	0
99	20240923	193900	449657420	2945	2945	2945	2945	0
100	20240923	193800	449657420	2945	2945	2945	2945	0
101	20240923	193700	449657420	2945	2945	2945	2945	0
102	20240923	193600	449657420	2945	2945	2945	2945	0
103	20240923	193500	449657420	2945	2945	2945	2945	0
104	20240923	193400	449657420	2945	2945	2945	2945	0
105	20240923	193300	449657420	2945	2945	2945	2945	0
106	20240923	193200	449657420	2945	2945	2945	2945	0
107	20240923	193100	449657420	2945	2945	2945	2945	0
108	20240923	193000	449657420	2945	2945	2945	2945	0
109	20240923	192900	449657420	2945	2945	2945	2945	0
110	20240923	192800	449657420	2945	2945	2945	2945	0
111	20240923	192700	449657420	2945	2945	2945	2945	0
112	20240923	192600	449657420	2945	2945	2945	2945	0
113	20240923	192500	449657420	2945	2945	2945	2945	0
114	20240923	192400	449657420	2945	2945	2945	2945	0
115	20240923	192300	449657420	2945	2945	2945	2945	0
116	20240923	192200	449657420	2945	2945	2945	2945	0
117	20240923	192100	449657420	2945	2945	2945	2945	0
118	20240923	192000	449657420	2945	2945	2945	2945	0
119	20240923	191900	449657420	2945	2945	2945	2945	0
120	20240923	191800	449657420	2945	2945	2945	2945	0
121	20240923	191700	449657420	2945	2945	2945	2945	0
122	20240923	191600	449657420	2945	2945	2945	2945	6299
123	20240923	191500	449657420	2945	2945	2945	2945	0
124	20240923	191400	449657420	2945	2945	2945	2945	0
125	20240923	191300	449657420	2945	2945	2945	2945	0
126	20240923	191200	449657420	2945	2945	2945	2945	0
127	20240923	191100	449657420	2945	2945	2945	2945	0
128	20240923	191000	449657420	2945	2945	2945	2945	0
129	20240923	190900	449657420	2945	2945	2945	2945	0
130	20240923	190800	449657420	2945	2945	2945	2945	0
131	20240923	190700	449657420	2945	2945	2945	2945	0
132	20240923	190600	449657420	2945	2945	2945	2945	0
133	20240923	190500	449657420	2945	2945	2945	2945	0
134	20240923	190400	449657420	2945	2945	2945	2945	0
135	20240923	190300	449657420	2945	2945	2945	2945	0
136	20240923	190200	449657420	2945	2945	2945	2945	0
137	20240923	190100	449657420	2945	2945	2945	2945	0
138	20240923	190000	449657420	2945	2945	2945	2945	0
139	20240923	185900	449657420	2945	2945	2945	2945	0
140	20240923	185800	449657420	2945	2945	2945	2945	0
141	20240923	185700	449657420	2945	2945	2945	2945	0
142	20240923	185600	449657420	2945	2945	2945	2945	0
143	20240923	185500	449657420	2945	2945	2945	2945	0
144	20240923	185400	449657420	2945	2945	2945	2945	0
145	20240923	185300	449657420	2945	2945	2945	2945	0
146	20240923	185200	449657420	2945	2945	2945	2945	0
147	20240923	185100	449657420	2945	2945	2945	2945	0
148	20240923	185000	449657420	2945	2945	2945	2945	0
149	20240923	184900	449657420	2945	2945	2945	2945	0
150	20240923	184800	449657420	2945	2945	2945	2945	0
151	20240923	184700	449657420	2945	2945	2945	2945	0
152	20240923	184600	449657420	2945	2945	2945	2945	6299
153	20240923	184500	449657420	2945	2945	2945	2945	0
154	20240923	184400	449657420	2945	2945	2945	2945	0
155	20240923	184300	449657420	2945	2945	2945	2945	0
156	20240923	184200	449657420	2945	2945	2945	2945	0
157	20240923	184100	449657420	2945	2945	2945	2945	0
158	20240923	184000	449657420	2945	2945	2945	2945	0
159	20240923	183900	449657420	2945	2945	2945	2945	0
160	20240923	183800	449657420	2945	2945	2945	2945	0
161	20240923	183700	449657420	2945	2945	2945	2945	0
162	20240923	183600	449657420	2945	2945	2945	2945	0
163	20240923	183500	449657420	2945	2945	2945	2945	0
164	20240923	183400	449657420	2945	2945	2945	2945	0
165	20240923	183300	449657420	2945	2945	2945	2945	0
166	20240923	183200	449657420	2945	2945	2945	2945	0
167	20240923	183100	449657420	2945	2945	2945	2945	0
168	20240923	183000	449657420	2945	2945	2945	2945	0
169	20240923	182900	449657420	2945	2945	2945	2945	0
170	20240923	182800	449657420	2945	2945	2945	2945	0
171	20240923	182700	449657420	2945	2945	2945	2945	0
172	20240923	182600	449657420	2945	2945	2945	2945	0
173	20240923	182500	449657420	2945	2945	2945	2945	0
174	20240923	182400	449657420	2945	2945	2945	2945	0
175	20240923	182300	449657420	2945	2945	2945	2945	0
176	20240923	182200	449657420	2945	2945	2945	2945	0
177	20240923	182100	449657420	2945	2945	2945	2945	0
178	20240923	182000	449657420	2945	2945	2945	2945	0
179	20240923	181900	449657420	2945	2945	2945	2945	0
180	20240923	181800	449657420	2945	2945	2945	2945	0
181	20240923	181700	449657420	2945	2945	2945	2945	0
182	20240923	181600	449657420	2945	2945	2945	2945	6299
183	20240923	181500	449657420	2945	2945	2945	2945	0
184	20240923	181400	449657420	2945	2945	2945	2945	0
185	20240923	181300	449657420	2945	2945	2945	2945	0
186	20240923	181200	449657420	2945	2945	2945	2945	0
187	20240923	181100	449657420	2945	2945	2945	2945	0
188	20240923	181000	449657420	2945	2945	2945	2945	0
189	20240923	180900	449657420	2945	2945	2945	2945	0
190	20240923	180800	449657420	2945	2945	2945	2945	0
191	20240923	180700	449657420	2945	2945	2945	2945	0
192	20240923	180600	449657420	2945	2945	2945	2945	0
193	20240923	180500	449657420	2945	2945	2945	2945	0
194	20240923	180400	449657420	2945	2945	2945	2945	0
195	20240923	180300	449657420	2945	2945	2945	2945	0
196	20240923	180200	449657420	2945	2945	2945	2945	0
197	20240923	180100	449657420	2945	2945	2945	2945	0
198	20240923	180000	449657420	2945	2945	2945	2945	0
199	20240923	175900	449657420	2945	2945	2945	2945	0
200	20240923	175800	449657420	2945	2945	2945	2945	0
201	20240923	175700	449657420	2945	2945	2945	2945	0
202	20240923	175600	449657420	2945	2945	2945	2945	0
203	20240923	175500	449657420	2945	2945	2945	2945	0
204	20240923	175400	449657420	2945	2945	2945	2945	0
205	20240923	175300	449657420	2945	2945	2945	2945	0
206	20240923	175200	449657420	2945	2945	2945	2945	0
207	20240923	175100	449657420	2945	2945	2945	2945	0
208	20240923	175000	449657420	2945	2945	2945	2945	0
209	20240923	174900	449657420	2945	2945	2945	2945	0
210	20240923	174800	449657420	2945	2945	2945	2945	0
211	20240923	174700	449657420	2945	2945	2945	2945	0
212	20240923	174600	449657420	2945	2945	2945	2945	6299
213	20240923	174500	449657420	2945	2945	2945	2945	0
214	20240923	174400	449657420	2945	2945	2945	2945	0
215	20240923	174300	449657420	2945	2945	2945	2945	0
216	20240923	174200	449657420	2945	2945	2945	2945	0
217	20240923	174100	449657420	2945	2945	2945	2945	0
218	20240923	174000	449657420	2945	2945	2945	2945	0
219	20240923	173900	449657420	2945	2945	2945	2945	0
220	20240923	173800	449657420	2945	2945	2945	2945	0
221	20240923	173700	449657420	2945	2945	2945	2945	0
222	20240923	173600	449657420	2945	2945	2945	2945	0
223	20240923	173500	449657420	2945	2945	2945	2945	0
224	20240923	173400	449657420	2945	2945	2945	2945	0
225	20240923	173300	449657420	2945	2945	2945	2945	0
226	20240923	173200	449657420	2945	2945	2945	2945	0
227	20240923	173100	449657420	2945	2945	2945	2945	0
228	20240923	173000	449657420	2945	2945	2945	2945	0
229	20240923	172900	449657420	2945	2945	2945	2945	0
230	20240923	172800	449657420	2945	2945	2945	2945	0
231	20240923	172700	449657420	2945	2945	2945	2945	0
232	20240923	172600	449657420	2945	2945	2945	2945	0
233	20240923	172500	449657420	2945	2945	2945	2945	0
234	20240923	172400	449657420	2945	2945	2945	2945	0
235	20240923	172300	449657420	2945	2945	2945	2945	0
236	20240923	172200	449657420	2945	2945	2945	2945	0
237	20240923	172100	449657420	2945	2945	2945	2945	0
238	20240923	172000	449657420	2945	2945	2945	2945	0
239	20240923	171900	449657420	2945	2945	2945	2945	0
240	20240923	171800	449657420	2945	2945	2945	2945	0
241	20240923	171700	449657420	2945	2945	2945	2945	0
242	20240923	171600	449657420	2945	2945	2945	2945	6299
243	20240923	171500	449657420	2945	2945	2945	2945	0
244	20240923	171400	449657420	2945	2945	2945	2945	0
245	20240923	171300	449657420	2945	2945	2945	2945	0
246	20240923	171200	449657420	2945	2945	2945	2945	0
247	20240923	171100	449657420	2945	2945	2945	2945	0
248	20240923	171000	449657420	2945	2945	2945	2945	0
249	20240923	170900	449657420	2945	2945	2945	2945	0
250	20240923	170800	449657420	2945	2945	2945	2945	0
251	20240923	170700	449657420	2945	2945	2945	2945	0
252	20240923	170600	449657420	2945	2945	2945	2945	0
253	20240923	170500	449657420	2945	2945	2945	2945	0
254	20240923	170400	449657420	2945	2945	2945	2945	0
255	20240923	170300	449657420	2945	2945	2945	2945	0
256	20240923	170200	449657420	2945	2945	2945	2945	0
257	20240923	170100	449657420	2945	2945	2945	2945	0
258	20240923	170000	449657420	2945	2945	2945	2945	0
259	20240923	165900	449657420	2945	2945	2945	2945	0
260	20240923	165800	449657420	2945	2945	2945	2945	0
261	20240923	165700	449657420	2945	2945	2945	2945	0
262	20240923	165600	449657420	2945	2945	2945	2945	0
263	20240923	165500	449657420	2945	2945	2945	2945	0
264	20240923	165400	449657420	2945	2945	2945	2945	0
265	20240923	165300	449657420	2945	2945	2945	2945	0
266	20240923	165200	449657420	2945	2945	2945	2945	0
267	20240923	165100	449657420	2945	2945	2945	2945	0
268	20240923	165000	449657420	2945	2945	2945	2945	0
269	20240923	164900	449657420	2945	2945	2945	2945	0
270	20240923	164800	449657420	2945	2945	2945	2945	0
271	20240923	164700	449657420	2945	2945	2945	2945	0
272	20240923	164600	449657420	2945	2945	2945	2945	6299
273	20240923	164500	449657420	2945	2945	2945	2945	0
274	20240923	164400	449657420	2945	2945	2945	2945	0
275	20240923	164300	449657420	2945	2945	2945	2945	0
276	20240923	164200	449657420	2945	2945	2945	2945	0
277	20240923	164100	449657420	2945	2945	2945	2945	0
278	20240923	164000	449657420	2945	2945	2945	2945	0
279	20240923	163900	449657420	2945	2945	2945	2945	0
280	20240923	163800	449657420	2945	2945	2945	2945	0
281	20240923	163700	449657420	2945	2945	2945	2945	0
282	20240923	163600	449657420	2945	2945	2945	2945	0
283	20240923	163500	449657420	2945	2945	2945	2945	0
284	20240923	163400	449657420	2945	2945	2945	2945	0
285	20240923	163300	449657420	2945	2945	2945	2945	0
286	20240923	163200	449657420	2945	2945	2945	2945	0
287	20240923	163100	449657420	2945	2945	2945	2945	0
288	20240923	163000	449657420	2945	2945	2945	2945	0
289	20240923	162900	449657420	2945	2945	2945	2945	0
290	20240923	162800	449657420	2945	2945	2945	2945	0
291	20240923	162700	449657420	2945	2945	2945	2945	0
292	20240923	162600	449657420	2945	2945	2945	2945	0
293	20240923	162500	449657420	2945	2945	2945	2945	0
294	20240923	162400	449657420	2945	2945	2945	2945	0
295	20240923	162300	449657420	2945	2945	2945	2945	0
296	20240923	162200	449657420	2945	2945	2945	2945	0
297	20240923	162100	449657420	2945	2945	2945	2945	0
298	20240923	162000	449657420	2945	2945	2945	2945	0
299	20240923	161900	449657420	2945	2945	2945	2945	0
300	20240923	161800	449657420	2945	2945	2945	2945	0
301	20240923	161700	449657420	2945	2945	2945	2945	0
302	20240923	161600	449657420	2945	2945	2945	2945	6299
303	20240923	161500	449657420	2945	2945	2945	2945	0
304	20240923	161400	449657420	2945	2945	2945	2945	0
305	20240923	161300	449657420	2945	2945	2945	2945	0
306	20240923	161200	449657420	2945	2945	2945	2945	0
307	20240923	161100	449657420	2945	2945	2945	2945	0
308	20240923	161000	449657420	2945	2945	2945	2945	0
309	20240923	160900	449657420	2945	2945	2945	2945	0
310	20240923	160800	449657420	2945	2945	2945	2945	0
311	20240923	160700	449657420	2945	2945	2945	2945	0
312	20240923	160600	449657420	2945	2945	2945	2945	0
313	20240923	160500	449657420	2945	2945	2945	2945	0
314	20240923	160400	449657420	2945	2945	2945	2945	0
315	20240923	160300	449657420	2945	2945	2945	2945	0
316	20240923	160200	449657420	2945	2945	2945	2945	0
317	20240923	160100	449657420	2945	2945	2945	2945	0
318	20240923	160000	449657420	2945	2945	2945	2945	0
319	20240923	155900	449657420	2945	2945	2945	2945	0
320	20240923	155800	449657420	2945	2945	2945	2945	0
321	20240923	155700	449657420	2945	2945	2945	2945	0
322	20240923	155600	449657420	2945	2945	2945	2945	0
323	20240923	155500	449657420	2945	2945	2945	2945	0
324	20240923	155400	449657420	2945	2945	2945	2945	0
325	20240923	155300	449657420	2945	2945	2945	2945	0
326	20240923	155200	449657420	2945	2945	2945	2945	0
327	20240923	155100	449657420	2945	2945	2945	2945	0
328	20240923	155000	449657420	2945	2945	2945	2945	0
329	20240923	154900	449657420	2945	2945	2945	2945	0
330	20240923	154800	449657420	2945	2945	2945	2945	0
331	20240923	154700	449657420	2945	2945	2945	2945	0
332	20240923	154600	449657420	2945	2945	2945	2945	6299
333	20240923	154500	449657420	2945	2945	2945	2945	0
334	20240923	154400	449657420	2945	2945	2945	2945	0
335	20240923	154300	449657420	2945	2945	2945	2945	0
336	20240923	154200	449657420	2945	2945	2945	2945	0
337	20240923	154100	449657420	2945	2945	2945	2945	0
338	20240923	154000	449657420	2945	2945	2945	2945	0
339	20240923	153900	449657420	2945	2945	2945	2945	0
340	20240923	153800	449657420	2945	2945	2945	2945	0
341	20240923	153700	449657420	2945	2945	2945	2945	0
342	20240923	153600	449657420	2945	2945	2945	2945	0
343	20240923	153500	449657420	2945	2945	2945	2945	0
344	20240923	153400	449657420	2945	2945	2945	2945	0
345	20240923	153300	449657420	2945	2945	2945	2945	0
346	20240923	153200	449657420	2945	2945	2945	2945	0
347	20240923	153100	449657420	2945	2945	2945	2945	0
348	20240923	153000	449657420	2945	2945	2945	2945	6299
349	20240923	152900	431106865	2950	2950	2950	2950	0
350	20240923	152800	431106865	2950	2950	2950	2950	0
351	20240923	152700	431106865	2950	2950	2950	2950	0
352	20240923	152600	431106865	2950	2950	2950	2950	0
353	20240923	152500	431106865	2950	2950	2950	2950	0
354	20240923	152400	431106865	2950	2950	2950	2950	0
355	20240923	152300	431106865	2950	2950	2950	2950	0
356	20240923	152200	431106865	2950	2950	2950	2950	0
357	20240923	152100	431106865	2950	2950	2950	2950	0
358	20240923	152000	431106865	2950	2950	2950	2950	0
359	20240923	151900	431106865	2950	2950	2950	2950	325
360	20240923	151800	430148115	2950	2950	2950	2950	152
361	20240923	151700	429699715	2950	2955	2955	2950	643
362	20240923	151600	427800400	2955	2955	2955	2955	9
363	20240923	151500	427773805	2955	2960	2960	2955	69
364	20240923	151400	427569895	2955	2955	2955	2955	8
365	20240923	151300	427546255	2955	2955	2955	2955	116
366	20240923	151200	427203475	2960	2960	2960	2960	63
367	20240923	151100	427016995	2960	2960	2960	2960	221
368	20240923	151000	426362835	2960	2960	2960	2960	53
369	20240923	150900	426205955	2970	2960	2970	2960	104
370	20240923	150800	425898105	2970	2970	2970	2970	0
371	20240923	150700	425898105	2970	2970	2970	2970	0
372	20240923	150600	425898105	2970	2970	2970	2970	0
373	20240923	150500	425898105	2970	2970	2970	2970	0
374	20240923	150400	425898105	2970	2970	2970	2970	1
375	20240923	150300	425895135	2970	2970	2970	2970	0
376	20240923	150200	425895135	2970	2960	2970	2960	52
377	20240923	150100	425740705	2960	2960	2960	2960	24
378	20240923	150000	425669665	2955	2955	2955	2955	0
379	20240923	145900	425669665	2955	2960	2960	2955	1477
380	20240923	145800	421297775	2955	2955	2955	2955	80
381	20240923	145700	421061375	2955	2960	2960	2955	14
382	20240923	145600	421019985	2955	2955	2955	2955	30
383	20240923	145500	420931335	2960	2960	2960	2960	1
384	20240923	145400	420928375	2950	2950	2950	2950	120
385	20240923	145300	420574375	2960	2960	2960	2960	0
386	20240923	145200	420574375	2960	2960	2960	2960	0
387	20240923	145100	420574375	2960	2960	2960	2960	0
388	20240923	145000	420574375	2960	2960	2960	2960	0
389	20240923	144900	420574375	2960	2960	2960	2960	1
390	20240923	144800	420571415	2960	2960	2960	2960	0
391	20240923	144700	420571415	2960	2960	2960	2960	0
392	20240923	144600	420571415	2960	2960	2960	2960	0
393	20240923	144500	420571415	2960	2960	2960	2960	443
394	20240923	144400	419260135	2945	2970	2970	2945	10009
395	20240923	144300	389743780	2970	2970	2970	2970	0
396	20240923	144200	389743780	2970	2970	2970	2970	1
397	20240923	144100	389740810	2960	2960	2960	2960	68
398	20240923	144000	389539530	2960	2960	2960	2960	0
399	20240923	143900	389539530	2960	2960	2960	2960	1782
400	20240923	143800	384264810	2965	2955	2965	2955	918
401	20240923	143700	381548380	2960	2960	2960	2960	142
402	20240923	143600	381128060	2955	2955	2955	2955	0
403	20240923	143500	381128060	2955	2955	2955	2955	0
404	20240923	143400	381128060	2955	2955	2955	2955	0
405	20240923	143300	381128060	2955	2960	2960	2955	498
406	20240923	143200	379655930	2965	2965	2965	2965	0
407	20240923	143100	379655930	2965	2965	2965	2965	150
408	20240923	143000	379211180	2960	2960	2960	2960	1
409	20240923	142900	379208220	2965	2960	2965	2960	300
410	20240923	142800	378319220	2960	2960	2960	2960	0
411	20240923	142700	378319220	2960	2960	2960	2960	0
412	20240923	142600	378319220	2960	2960	2960	2960	291
413	20240923	142500	377457860	2960	2960	2960	2960	0
414	20240923	142400	377457860	2960	2960	2960	2960	1
415	20240923	142300	377454900	2960	2960	2960	2960	1
416	20240923	142200	377451940	2960	2960	2960	2960	607
417	20240923	142100	375655220	2960	2960	2960	2960	0
418	20240923	142000	375655220	2960	2960	2960	2960	72
419	20240923	141900	375442100	2970	2970	2970	2970	0
420	20240923	141800	375442100	2970	2970	2970	2970	1
421	20240923	141700	375439130	2965	2965	2965	2965	11
422	20240923	141600	375406515	2965	2965	2965	2965	118
423	20240923	141500	375056645	2975	2975	2975	2975	1
424	20240923	141400	375053670	2950	2950	2950	2950	0
425	20240923	141300	375053670	2950	2955	2955	2950	2014
426	20240923	141200	369106425	2955	2955	2955	2955	0
427	20240923	141100	369106425	2955	2960	2960	2955	2605
428	20240923	141000	361405730	2975	2975	2975	2975	871
429	20240923	140900	358814505	2980	2975	2980	2975	1783
430	20240923	140800	353510075	2975	2975	2975	2975	0
431	20240923	140700	353510075	2975	2975	2975	2975	0
432	20240923	140600	353510075	2975	2975	2975	2975	0
433	20240923	140500	353510075	2975	2975	2975	2975	0
434	20240923	140400	353510075	2975	2975	2975	2975	0
435	20240923	140300	353510075	2975	2975	2975	2975	0
436	20240923	140200	353510075	2975	2975	2975	2975	0
437	20240923	140100	353510075	2975	2975	2975	2975	0
438	20240923	140000	353510075	2975	2975	2975	2975	0
439	20240923	135900	353510075	2975	2975	2975	2975	0
440	20240923	135800	353510075	2975	2975	2975	2975	1
441	20240923	135700	353507100	2955	2955	2955	2955	0
442	20240923	135600	353507100	2955	2955	2955	2955	0
443	20240923	135500	353507100	2955	2955	2955	2955	76
444	20240923	135400	353282520	2955	2955	2955	2955	0
445	20240923	135300	353282520	2955	2970	2970	2955	5000
446	20240923	135200	338500950	2980	2980	2980	2980	15
447	20240923	135100	338456250	2980	2980	2980	2980	0
448	20240923	135000	338456250	2980	2980	2980	2980	0
449	20240923	134900	338456250	2980	2980	2980	2980	1
450	20240923	134800	338453270	2975	2975	2975	2975	2
451	20240923	134700	338447320	2980	2980	2980	2980	0
452	20240923	134600	338447320	2980	2980	2980	2980	0
453	20240923	134500	338447320	2980	2980	2980	2980	0
454	20240923	134400	338447320	2980	2980	2980	2980	0
455	20240923	134300	338447320	2980	2980	2980	2980	0
456	20240923	134200	338447320	2980	2980	2980	2980	0
457	20240923	134100	338447320	2980	2980	2980	2980	37
458	20240923	134000	338337060	2970	2980	2980	2970	7
459	20240923	133900	338316260	2960	2960	2960	2960	0
460	20240923	133800	338316260	2960	2960	2960	2960	0
461	20240923	133700	338316260	2960	2960	2960	2960	0
462	20240923	133600	338316260	2960	2960	2960	2960	0
463	20240923	133500	338316260	2960	2960	2960	2960	0
464	20240923	133400	338316260	2960	2960	2960	2960	0
465	20240923	133300	338316260	2960	2960	2960	2960	0
466	20240923	133200	338316260	2960	2965	2965	2960	68
467	20240923	133100	338114880	2980	2980	2980	2980	0
468	20240923	133000	338114880	2980	2980	2980	2980	5
469	20240923	132900	338099980	2980	2980	2980	2980	0
470	20240923	132800	338099980	2980	2975	2980	2975	300
471	20240923	132700	337206955	2975	2975	2975	2975	5
472	20240923	132600	337192080	2960	2960	2960	2960	0
473	20240923	132500	337192080	2960	2960	2960	2960	279
474	20240923	132400	336366240	2960	2960	2960	2960	0
475	20240923	132300	336366240	2960	2960	2960	2960	0
476	20240923	132200	336366240	2960	2960	2960	2960	60
477	20240923	132100	336188640	2960	2960	2960	2960	449
478	20240923	132000	334859600	2965	2965	2965	2965	78
479	20240923	131900	334628330	2985	2985	2985	2985	0
480	20240923	131800	334628330	2985	2980	2985	2980	4
481	20240923	131700	334616405	2980	2980	2980	2980	0
482	20240923	131600	334616405	2980	2980	2980	2980	10
483	20240923	131500	334586605	2980	2980	2980	2980	0
484	20240923	131400	334586605	2980	2980	2980	2980	200
485	20240923	131300	333990605	2965	2965	2965	2965	0
486	20240923	131200	333990605	2965	2965	2965	2965	0
487	20240923	131100	333990605	2965	2965	2965	2965	1000
488	20240923	131000	331025605	2965	2965	2965	2965	1000
489	20240923	130900	328060605	2965	2965	2965	2965	0
490	20240923	130800	328060605	2965	2965	2965	2965	0
491	20240923	130700	328060605	2965	2965	2965	2965	0
492	20240923	130600	328060605	2965	2965	2965	2965	0
493	20240923	130500	328060605	2965	2965	2965	2965	47
494	20240923	130400	327921250	2965	2965	2965	2965	0
495	20240923	130300	327921250	2965	2965	2965	2965	1
496	20240923	130200	327918285	2950	2950	2950	2950	0
497	20240923	130100	327918285	2950	2950	2950	2950	0
498	20240923	130000	327918285	2950	2950	2950	2950	2
499	20240923	125900	327912385	2950	2950	2950	2950	0
500	20240923	125800	327912385	2950	2960	2960	2950	368
501	20240923	125700	326825085	2965	2965	2965	2965	0
502	20240923	125600	326825085	2965	2965	2965	2965	1
503	20240923	125500	326822120	2955	2960	2960	2955	39
504	20240923	125400	326706745	2965	2965	2965	2965	0
505	20240923	125300	326706745	2965	2965	2965	2965	156
506	20240923	125200	326244205	2960	2960	2960	2960	44
507	20240923	125100	326113965	2955	2955	2955	2955	2
508	20240923	125000	326108055	2950	2950	2950	2950	0
509	20240923	124900	326108055	2950	2950	2950	2950	0
510	20240923	124800	326108055	2950	2950	2950	2950	0
511	20240923	124700	326108055	2950	2970	2970	2950	3650
512	20240923	124600	315336375	2975	2975	2975	2975	1
513	20240923	124500	315333400	2980	2980	2980	2980	0
514	20240923	124400	315333400	2980	2980	2980	2980	0
515	20240923	124300	315333400	2980	2980	2980	2980	0
516	20240923	124200	315333400	2980	2980	2980	2980	0
517	20240923	124100	315333400	2980	2980	2980	2980	5
518	20240923	124000	315318500	2980	2980	2980	2980	0
519	20240923	123900	315318500	2980	2980	2980	2980	5
520	20240923	123800	315303600	2980	2980	2980	2980	1
521	20240923	123700	315300620	2970	2970	2970	2970	1
522	20240923	123600	315297650	2980	2980	2985	2980	676
523	20240923	123500	313283165	2980	2960	2980	2960	13
524	20240923	123400	313244650	2960	2970	2970	2960	499
525	20240923	123300	311765515	2970	2970	2970	2970	0
526	20240923	123200	311765515	2970	2970	2970	2970	0
527	20240923	123100	311765515	2970	2970	2970	2970	0
528	20240923	123000	311765515	2970	2970	2970	2970	0
529	20240923	122900	311765515	2970	2970	2970	2970	0
530	20240923	122800	311765515	2970	2970	2970	2970	0
531	20240923	122700	311765515	2970	2975	2975	2970	23
532	20240923	122600	311697190	2975	2975	2975	2970	110
533	20240923	122500	311369980	2970	2970	2970	2970	11
534	20240923	122400	311337310	2975	2975	2975	2975	0
535	20240923	122300	311337310	2975	2975	2975	2975	0
536	20240923	122200	311337310	2975	2975	2975	2975	0
537	20240923	122100	311337310	2975	2975	2975	2975	0
538	20240923	122000	311337310	2975	2975	2975	2975	0
539	20240923	121900	311337310	2975	2975	2975	2975	0
540	20240923	121800	311337310	2975	2975	2975	2975	0
541	20240923	121700	311337310	2975	2975	2975	2975	1
542	20240923	121600	311334335	2970	2970	2970	2970	0
543	20240923	121500	311334335	2970	2970	2970	2970	0
544	20240923	121400	311334335	2970	2975	2975	2970	3
545	20240923	121300	311325415	2965	2965	2965	2965	0
546	20240923	121200	311325415	2965	2965	2965	2965	0
547	20240923	121100	311325415	2965	2965	2965	2965	180
548	20240923	121000	310791715	2955	2955	2955	2955	0
549	20240923	120900	310791715	2955	2955	2955	2955	219
550	20240923	120800	310144570	2965	2965	2965	2965	33
551	20240923	120700	310046725	2955	2955	2955	2955	0
552	20240923	120600	310046725	2955	2955	2955	2955	798
553	20240923	120500	307688635	2955	2955	2955	2955	0
554	20240923	120400	307688635	2955	2955	2955	2955	183
555	20240923	120300	307147870	2960	2965	2965	2960	2535
556	20240923	120200	299643925	2965	2965	2965	2965	1
557	20240923	120100	299640960	2960	2970	2970	2960	1291
558	20240923	120000	295818920	2970	2970	2970	2970	6
559	20240923	115900	295801100	2970	2970	2970	2970	29
560	20240923	115800	295714970	2970	2970	2970	2970	33
561	20240923	115700	295616960	2970	2970	2970	2970	0
562	20240923	115600	295616960	2970	2970	2970	2970	0
563	20240923	115500	295616960	2970	2970	2970	2970	0
564	20240923	115400	295616960	2970	2970	2970	2970	0
565	20240923	115300	295616960	2970	2970	2970	2970	0
566	20240923	115200	295616960	2970	2970	2970	2970	0
567	20240923	115100	295616960	2970	2970	2970	2970	0
568	20240923	115000	295616960	2970	2970	2970	2970	1
569	20240923	114900	295613990	2970	2970	2970	2970	0
570	20240923	114800	295613990	2970	2970	2970	2970	1
571	20240923	114700	295611020	2965	2965	2965	2965	288
572	20240923	114600	294757100	2970	2970	2970	2970	0
573	20240923	114500	294757100	2970	2970	2970	2970	30
574	20240923	114400	294668000	2970	2970	2970	2970	0
575	20240923	114300	294668000	2970	2970	2970	2970	0
576	20240923	114200	294668000	2970	2970	2970	2970	0
577	20240923	114100	294668000	2970	2970	2970	2970	0
578	20240923	114000	294668000	2970	2970	2970	2970	6
579	20240923	113900	294650180	2970	2975	2975	2970	11
580	20240923	113800	294617505	2980	2980	2980	2980	0
581	20240923	113700	294617505	2980	2980	2980	2980	0
582	20240923	113600	294617505	2980	2980	2980	2980	0
583	20240923	113500	294617505	2980	2980	2980	2980	0
584	20240923	113400	294617505	2980	2980	2980	2980	1
585	20240923	113300	294614525	2985	2985	2985	2985	0
586	20240923	113200	294614525	2985	2985	2985	2985	0
587	20240923	113100	294614525	2985	2985	2985	2985	100
588	20240923	113000	294316025	2985	2985	2985	2985	0
589	20240923	112900	294316025	2985	2985	2985	2985	0
590	20240923	112800	294316025	2985	2985	2985	2985	0
591	20240923	112700	294316025	2985	2985	2985	2985	7
592	20240923	112600	294295130	2985	2985	2985	2985	0
593	20240923	112500	294295130	2985	2985	2985	2985	0
594	20240923	112400	294295130	2985	2985	2985	2985	105
595	20240923	112300	293981705	2985	2985	2985	2985	5
596	20240923	112200	293966780	2985	2985	2985	2985	30
597	20240923	112100	293877230	2985	2985	2985	2985	1
598	20240923	112000	293874245	2960	2960	2960	2960	0
599	20240923	111900	293874245	2960	2980	2980	2960	19
600	20240923	111800	293817845	2980	2980	2980	2980	10
601	20240923	111700	293788045	2980	2980	2980	2980	0
602	20240923	111600	293788045	2980	2980	2980	2980	44
603	20240923	111500	293656925	2980	2965	2980	2960	1201
604	20240923	111400	290101060	2970	2970	2970	2970	171
605	20240923	111300	289593190	2970	2975	2975	2970	5057
606	20240923	111200	274573785	2975	2975	2975	2975	0
607	20240923	111100	274573785	2975	2975	2975	2975	180
608	20240923	111000	274038285	2980	2980	2980	2980	52
609	20240923	110900	273883325	2980	2980	2980	2980	0
610	20240923	110800	273883325	2980	2980	2980	2980	0
611	20240923	110700	273883325	2980	2985	2985	2980	122
612	20240923	110600	273519760	2985	2985	2985	2985	0
613	20240923	110500	273519760	2985	2985	2985	2985	0
614	20240923	110400	273519760	2985	2985	2985	2985	5
615	20240923	110300	273504835	2990	2990	2990	2990	180
616	20240923	110200	272966635	2990	2990	2990	2990	0
617	20240923	110100	272966635	2990	2980	2990	2980	80
618	20240923	110000	272728225	2980	2980	2980	2980	30
619	20240923	105900	272638825	2980	2980	2980	2980	9
620	20240923	105800	272612005	2980	2980	2980	2980	0
621	20240923	105700	272612005	2980	2980	2980	2980	0
622	20240923	105600	272612005	2980	2980	2980	2980	1
623	20240923	105500	272609025	2985	2985	2985	2985	0
624	20240923	105400	272609025	2985	2985	2985	2985	0
625	20240923	105300	272609025	2985	2985	2985	2985	100
626	20240923	105200	272310525	2985	2985	2985	2985	0
627	20240923	105100	272310525	2985	2985	2985	2985	0
628	20240923	105000	272310525	2985	2985	2985	2985	10
629	20240923	104900	272280675	2990	2990	2990	2990	0
630	20240923	104800	272280675	2990	2990	2990	2990	0
631	20240923	104700	272280675	2990	2990	2990	2990	61
632	20240923	104600	272098285	2965	2970	2970	2965	730
633	20240923	104500	269930200	2990	2990	2990	2990	0
634	20240923	104400	269930200	2990	2980	2990	2980	510
635	20240923	104300	268409380	2975	2975	2975	2975	0
636	20240923	104200	268409380	2975	2970	2975	2970	1442
637	20240923	104100	264122760	2965	2965	2965	2965	0
638	20240923	104000	264122760	2965	2965	2965	2965	128
639	20240923	103900	263743240	2965	2965	2965	2965	0
640	20240923	103800	263743240	2965	2955	2965	2940	850
641	20240923	103700	261236430	2940	2965	2965	2940	1000
642	20240923	103600	258289785	2970	2970	2970	2970	0
643	20240923	103500	258289785	2970	2970	2970	2970	1
644	20240923	103400	258286815	2955	2965	2965	2955	2000
645	20240923	103300	252375615	2970	2970	2970	2970	1
646	20240923	103200	252372645	2965	2960	2965	2960	534
647	20240923	103100	250790995	2960	2960	2960	2960	15
648	20240923	103000	250746595	2960	2960	2960	2960	234
649	20240923	102900	250053955	2960	2960	2960	2960	0
650	20240923	102800	250053955	2960	2965	2965	2960	415
651	20240923	102700	248825055	2965	2965	2965	2965	75
652	20240923	102600	248602680	2965	2960	2965	2960	60
653	20240923	102500	248425075	2960	2955	2960	2955	6847
654	20240923	102400	228190845	2940	2940	2940	2940	0
655	20240923	102300	228190845	2940	2940	2940	2940	2
656	20240923	102200	228184965	2945	2945	2945	2945	0
657	20240923	102100	228184965	2945	2960	2960	2945	151
658	20240923	102000	227740255	2960	2960	2960	2960	0
659	20240923	101900	227740255	2960	2960	2960	2960	20
660	20240923	101800	227681055	2960	2960	2960	2960	0
661	20240923	101700	227681055	2960	2960	2960	2960	20
662	20240923	101600	227621855	2960	2945	2960	2935	454
663	20240923	101500	226289260	2940	2940	2940	2940	2353
664	20240923	101400	219371440	2945	2945	2945	2945	78
665	20240923	101300	219141730	2945	2950	2960	2945	330
666	20240923	101200	218169395	2950	2950	2950	2950	201
667	20240923	101100	217576445	2945	2950	2950	2945	265
668	20240923	101000	216795395	2950	2950	2950	2950	327
669	20240923	100900	215830745	2950	2950	2950	2950	228
670	20240923	100800	215158145	2965	2965	2965	2965	1
671	20240923	100700	215155180	2965	2965	2965	2965	6
672	20240923	100600	215137390	2950	2950	2950	2950	1081
673	20240923	100500	211948440	2965	2965	2965	2965	1
674	20240923	100400	211945475	2960	2960	2960	2960	1
675	20240923	100300	211942515	2950	2950	2965	2920	8231
676	20240923	100200	187801330	2965	2965	2965	2965	1
677	20240923	100100	187798365	2965	2950	2965	2950	427
678	20240923	100000	186538100	2950	2965	2965	2950	760
679	20240923	095900	184295200	2965	2965	2965	2965	55
680	20240923	095800	184132125	2950	2950	2950	2945	206
681	20240923	095700	183524440	2965	2965	2965	2965	0
682	20240923	095600	183524440	2965	2950	2965	2950	1002
683	20240923	095500	180568510	2945	2970	2970	2945	2629
684	20240923	095400	172815935	2955	2970	2970	2955	32
685	20240923	095300	172721340	2955	2955	2955	2955	30
686	20240923	095200	172632690	2970	2965	2970	2950	28
687	20240923	095100	172549910	2965	2965	2965	2965	0
688	20240923	095000	172549910	2965	2965	2965	2965	0
689	20240923	094900	172549910	2965	2960	2965	2960	286
690	20240923	094800	171703100	2960	2960	2960	2960	1
691	20240923	094700	171700140	2945	2945	2945	2945	56
692	20240923	094600	171535220	2945	2960	2960	2945	1411
693	20240923	094500	167370375	2960	2950	2960	2950	1084
694	20240923	094400	164167545	2950	2950	2950	2940	185
695	20240923	094300	163623250	2945	2950	2950	2945	121
696	20240923	094200	163266750	2940	2940	2940	2940	353
697	20240923	094100	162228930	2935	2935	2935	2935	0
698	20240923	094000	162228930	2935	2955	2955	2935	1011
699	20240923	093900	159261160	2955	2945	2955	2935	1685
700	20240923	093800	154308600	2940	2940	2940	2940	0
701	20240923	093700	154308600	2940	2955	2955	2940	6757
702	20240923	093600	134414070	2950	2955	2955	2950	870
703	20240923	093500	131843935	2960	2955	2960	2950	1101
704	20240923	093400	128590125	2955	2960	2960	2955	1296
705	20240923	093300	124754015	2960	2960	2960	2960	0
706	20240923	093200	124754015	2960	2965	2965	2960	1428
707	20240923	093100	120527005	2965	2970	2970	2965	244
708	20240923	093000	119803190	2965	2965	2965	2965	41
709	20240923	092900	119681625	2960	2965	2980	2960	1914
710	20240923	092800	114013000	2970	2970	2970	2970	126
711	20240923	092700	113638780	2965	2970	2970	2965	239
712	20240923	092600	112929265	2980	2980	2980	2980	17
713	20240923	092500	112878605	2980	2980	2980	2980	363
714	20240923	092400	111796865	2980	2975	2980	2970	144
715	20240923	092300	111369160	2975	2960	2975	2960	518
716	20240923	092200	109831390	2960	2965	2965	2960	7
717	20240923	092100	109810645	2960	2960	2965	2960	469
718	20240923	092000	108422110	2960	2945	2960	2940	203
719	20240923	091900	107824770	2940	2950	2950	2940	2500
720	20240923	091800	100472935	2965	2950	2965	2945	549
721	20240923	091700	98855715	2945	2945	2945	2945	0
722	20240923	091600	98855715	2945	2945	2945	2945	244
723	20240923	091500	98137135	2955	2955	2955	2940	3843
724	20240923	091400	86823455	2940	2955	2955	2940	4671
725	20240923	091300	73070950	2955	2960	2960	2955	82
726	20240923	091200	72828280	2960	2960	2960	2960	568
727	20240923	091100	71147000	2970	2970	2970	2960	352
728	20240923	091000	70104890	2960	2965	2965	2960	41
729	20240923	090900	69983330	2970	2965	2970	2960	268
730	20240923	090800	69189545	2960	2960	2965	2960	562
731	20240923	090700	67525995	2960	2980	2980	2960	403
732	20240923	090600	66331775	2960	2965	2970	2960	3235
733	20240923	090500	56745490	2965	2980	2995	2965	2227
734	20240923	090400	50115285	2995	2980	3005	2975	267
735	20240923	090300	49317035	2955	2955	2975	2940	5466
736	20240923	090200	33198530	2945	2960	2970	2945	4538
737	20240923	090100	19814875	2955	2965	2965	2950	2739
738	20240923	090000	11728995	2950	2955	2985	2950	3384