KissMeData/321370/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211500	211138175	2985	2985	2985	2985	1422
3	20240924	211400	211138175	2985	2985	2985	2985	0
4	20240924	211300	211138175	2985	2985	2985	2985	0
5	20240924	211200	211138175	2985	2985	2985	2985	0
6	20240924	211100	211138175	2985	2985	2985	2985	0
7	20240924	211000	211138175	2985	2985	2985	2985	0
8	20240924	210900	211138175	2985	2985	2985	2985	0
9	20240924	210800	211138175	2985	2985	2985	2985	0
10	20240924	210700	211138175	2985	2985	2985	2985	0
11	20240924	210600	211138175	2985	2985	2985	2985	0
12	20240924	210500	211138175	2985	2985	2985	2985	0
13	20240924	210400	211138175	2985	2985	2985	2985	0
14	20240924	210300	211138175	2985	2985	2985	2985	0
15	20240924	210200	211138175	2985	2985	2985	2985	0
16	20240924	210100	211138175	2985	2985	2985	2985	0
17	20240924	210000	211138175	2985	2985	2985	2985	0
18	20240924	205900	211138175	2985	2985	2985	2985	0
19	20240924	205800	211138175	2985	2985	2985	2985	0
20	20240924	205700	211138175	2985	2985	2985	2985	0
21	20240924	205600	211138175	2985	2985	2985	2985	0
22	20240924	205500	211138175	2985	2985	2985	2985	0
23	20240924	205400	211138175	2985	2985	2985	2985	0
24	20240924	205300	211138175	2985	2985	2985	2985	0
25	20240924	205200	211138175	2985	2985	2985	2985	0
26	20240924	205100	211138175	2985	2985	2985	2985	0
27	20240924	205000	211138175	2985	2985	2985	2985	0
28	20240924	204900	211138175	2985	2985	2985	2985	0
29	20240924	204800	211138175	2985	2985	2985	2985	0
30	20240924	204700	211138175	2985	2985	2985	2985	0
31	20240924	204600	211138175	2985	2985	2985	2985	0
32	20240924	204500	211138175	2985	2985	2985	2985	1422
33	20240924	204400	211138175	2985	2985	2985	2985	0
34	20240924	204300	211138175	2985	2985	2985	2985	0
35	20240924	204200	211138175	2985	2985	2985	2985	0
36	20240924	204100	211138175	2985	2985	2985	2985	0
37	20240924	204000	211138175	2985	2985	2985	2985	0
38	20240924	203900	211138175	2985	2985	2985	2985	0
39	20240924	203800	211138175	2985	2985	2985	2985	0
40	20240924	203700	211138175	2985	2985	2985	2985	0
41	20240924	203600	211138175	2985	2985	2985	2985	0
42	20240924	203500	211138175	2985	2985	2985	2985	0
43	20240924	203400	211138175	2985	2985	2985	2985	0
44	20240924	203300	211138175	2985	2985	2985	2985	0
45	20240924	203200	211138175	2985	2985	2985	2985	0
46	20240924	203100	211138175	2985	2985	2985	2985	0
47	20240924	203000	211138175	2985	2985	2985	2985	0
48	20240924	202900	211138175	2985	2985	2985	2985	0
49	20240924	202800	211138175	2985	2985	2985	2985	0
50	20240924	202700	211138175	2985	2985	2985	2985	0
51	20240924	202600	211138175	2985	2985	2985	2985	0
52	20240924	202500	211138175	2985	2985	2985	2985	0
53	20240924	202400	211138175	2985	2985	2985	2985	0
54	20240924	202300	211138175	2985	2985	2985	2985	0
55	20240924	202200	211138175	2985	2985	2985	2985	0
56	20240924	202100	211138175	2985	2985	2985	2985	0
57	20240924	202000	211138175	2985	2985	2985	2985	0
58	20240924	201900	211138175	2985	2985	2985	2985	0
59	20240924	201800	211138175	2985	2985	2985	2985	0
60	20240924	201700	211138175	2985	2985	2985	2985	0
61	20240924	201600	211138175	2985	2985	2985	2985	0
62	20240924	201500	211138175	2985	2985	2985	2985	1422
63	20240924	201400	211138175	2985	2985	2985	2985	0
64	20240924	201300	211138175	2985	2985	2985	2985	0
65	20240924	201200	211138175	2985	2985	2985	2985	0
66	20240924	201100	211138175	2985	2985	2985	2985	0
67	20240924	201000	211138175	2985	2985	2985	2985	0
68	20240924	200900	211138175	2985	2985	2985	2985	0
69	20240924	200800	211138175	2985	2985	2985	2985	0
70	20240924	200700	211138175	2985	2985	2985	2985	0
71	20240924	200600	211138175	2985	2985	2985	2985	0
72	20240924	200500	211138175	2985	2985	2985	2985	0
73	20240924	200400	211138175	2985	2985	2985	2985	0
74	20240924	200300	211138175	2985	2985	2985	2985	0
75	20240924	200200	211138175	2985	2985	2985	2985	0
76	20240924	200100	211138175	2985	2985	2985	2985	0
77	20240924	200000	211138175	2985	2985	2985	2985	0
78	20240924	195900	211138175	2985	2985	2985	2985	0
79	20240924	195800	211138175	2985	2985	2985	2985	0
80	20240924	195700	211138175	2985	2985	2985	2985	0
81	20240924	195600	211138175	2985	2985	2985	2985	0
82	20240924	195500	211138175	2985	2985	2985	2985	0
83	20240924	195400	211138175	2985	2985	2985	2985	0
84	20240924	195300	211138175	2985	2985	2985	2985	0
85	20240924	195200	211138175	2985	2985	2985	2985	0
86	20240924	195100	211138175	2985	2985	2985	2985	0
87	20240924	195000	211138175	2985	2985	2985	2985	0
88	20240924	194900	211138175	2985	2985	2985	2985	0
89	20240924	194800	211138175	2985	2985	2985	2985	0
90	20240924	194700	211138175	2985	2985	2985	2985	0
91	20240924	194600	211138175	2985	2985	2985	2985	0
92	20240924	194500	211138175	2985	2985	2985	2985	1422
93	20240924	194400	211138175	2985	2985	2985	2985	0
94	20240924	194300	211138175	2985	2985	2985	2985	0
95	20240924	194200	211138175	2985	2985	2985	2985	0
96	20240924	194100	211138175	2985	2985	2985	2985	0
97	20240924	194000	211138175	2985	2985	2985	2985	0
98	20240924	193900	211138175	2985	2985	2985	2985	0
99	20240924	193800	211138175	2985	2985	2985	2985	0
100	20240924	193700	211138175	2985	2985	2985	2985	0
101	20240924	193600	211138175	2985	2985	2985	2985	0
102	20240924	193500	211138175	2985	2985	2985	2985	0
103	20240924	193400	211138175	2985	2985	2985	2985	0
104	20240924	193300	211138175	2985	2985	2985	2985	0
105	20240924	193200	211138175	2985	2985	2985	2985	0
106	20240924	193100	211138175	2985	2985	2985	2985	0
107	20240924	193000	211138175	2985	2985	2985	2985	0
108	20240924	192900	211138175	2985	2985	2985	2985	0
109	20240924	192800	211138175	2985	2985	2985	2985	0
110	20240924	192700	211138175	2985	2985	2985	2985	0
111	20240924	192600	211138175	2985	2985	2985	2985	0
112	20240924	192500	211138175	2985	2985	2985	2985	0
113	20240924	192400	211138175	2985	2985	2985	2985	0
114	20240924	192300	211138175	2985	2985	2985	2985	0
115	20240924	192200	211138175	2985	2985	2985	2985	0
116	20240924	192100	211138175	2985	2985	2985	2985	0
117	20240924	192000	211138175	2985	2985	2985	2985	0
118	20240924	191900	211138175	2985	2985	2985	2985	0
119	20240924	191800	211138175	2985	2985	2985	2985	0
120	20240924	191700	211138175	2985	2985	2985	2985	0
121	20240924	191600	211138175	2985	2985	2985	2985	0
122	20240924	191500	211138175	2985	2985	2985	2985	1422
123	20240924	191400	211138175	2985	2985	2985	2985	0
124	20240924	191300	211138175	2985	2985	2985	2985	0
125	20240924	191200	211138175	2985	2985	2985	2985	0
126	20240924	191100	211138175	2985	2985	2985	2985	0
127	20240924	191000	211138175	2985	2985	2985	2985	0
128	20240924	190900	211138175	2985	2985	2985	2985	0
129	20240924	190800	211138175	2985	2985	2985	2985	0
130	20240924	190700	211138175	2985	2985	2985	2985	0
131	20240924	190600	211138175	2985	2985	2985	2985	0
132	20240924	190500	211138175	2985	2985	2985	2985	0
133	20240924	190400	211138175	2985	2985	2985	2985	0
134	20240924	190300	211138175	2985	2985	2985	2985	0
135	20240924	190200	211138175	2985	2985	2985	2985	0
136	20240924	190100	211138175	2985	2985	2985	2985	0
137	20240924	190000	211138175	2985	2985	2985	2985	0
138	20240924	185900	211138175	2985	2985	2985	2985	0
139	20240924	185800	211138175	2985	2985	2985	2985	0
140	20240924	185700	211138175	2985	2985	2985	2985	0
141	20240924	185600	211138175	2985	2985	2985	2985	0
142	20240924	185500	211138175	2985	2985	2985	2985	0
143	20240924	185400	211138175	2985	2985	2985	2985	0
144	20240924	185300	211138175	2985	2985	2985	2985	0
145	20240924	185200	211138175	2985	2985	2985	2985	0
146	20240924	185100	211138175	2985	2985	2985	2985	0
147	20240924	185000	211138175	2985	2985	2985	2985	0
148	20240924	184900	211138175	2985	2985	2985	2985	0
149	20240924	184800	211138175	2985	2985	2985	2985	0
150	20240924	184700	211138175	2985	2985	2985	2985	0
151	20240924	184600	211138175	2985	2985	2985	2985	0
152	20240924	184500	211138175	2985	2985	2985	2985	1422
153	20240924	184400	211138175	2985	2985	2985	2985	0
154	20240924	184300	211138175	2985	2985	2985	2985	0
155	20240924	184200	211138175	2985	2985	2985	2985	0
156	20240924	184100	211138175	2985	2985	2985	2985	0
157	20240924	184000	211138175	2985	2985	2985	2985	0
158	20240924	183900	211138175	2985	2985	2985	2985	0
159	20240924	183800	211138175	2985	2985	2985	2985	0
160	20240924	183700	211138175	2985	2985	2985	2985	0
161	20240924	183600	211138175	2985	2985	2985	2985	0
162	20240924	183500	211138175	2985	2985	2985	2985	0
163	20240924	183400	211138175	2985	2985	2985	2985	0
164	20240924	183300	211138175	2985	2985	2985	2985	0
165	20240924	183200	211138175	2985	2985	2985	2985	0
166	20240924	183100	211138175	2985	2985	2985	2985	0
167	20240924	183000	211138175	2985	2985	2985	2985	0
168	20240924	182900	211138175	2985	2985	2985	2985	0
169	20240924	182800	211138175	2985	2985	2985	2985	0
170	20240924	182700	211138175	2985	2985	2985	2985	0
171	20240924	182600	211138175	2985	2985	2985	2985	0
172	20240924	182500	211138175	2985	2985	2985	2985	0
173	20240924	182400	211138175	2985	2985	2985	2985	0
174	20240924	182300	211138175	2985	2985	2985	2985	0
175	20240924	182200	211138175	2985	2985	2985	2985	0
176	20240924	182100	211138175	2985	2985	2985	2985	0
177	20240924	182000	211138175	2985	2985	2985	2985	0
178	20240924	181900	211138175	2985	2985	2985	2985	0
179	20240924	181800	211138175	2985	2985	2985	2985	0
180	20240924	181700	211138175	2985	2985	2985	2985	0
181	20240924	181600	211138175	2985	2985	2985	2985	0
182	20240924	181500	211138175	2985	2985	2985	2985	1422
183	20240924	181400	211138175	2985	2985	2985	2985	0
184	20240924	181300	211138175	2985	2985	2985	2985	0
185	20240924	181200	211138175	2985	2985	2985	2985	0
186	20240924	181100	211138175	2985	2985	2985	2985	0
187	20240924	181000	211138175	2985	2985	2985	2985	0
188	20240924	180900	211138175	2985	2985	2985	2985	0
189	20240924	180800	211138175	2985	2985	2985	2985	0
190	20240924	180700	211138175	2985	2985	2985	2985	0
191	20240924	180600	211138175	2985	2985	2985	2985	0
192	20240924	180500	211138175	2985	2985	2985	2985	0
193	20240924	180400	211138175	2985	2985	2985	2985	0
194	20240924	180300	211138175	2985	2985	2985	2985	0
195	20240924	180200	211138175	2985	2985	2985	2985	0
196	20240924	180100	211138175	2985	2985	2985	2985	0
197	20240924	180000	211138175	2985	2985	2985	2985	0
198	20240924	175900	211138175	2985	2985	2985	2985	0
199	20240924	175800	211138175	2985	2985	2985	2985	0
200	20240924	175700	211138175	2985	2985	2985	2985	0
201	20240924	175600	211138175	2985	2985	2985	2985	0
202	20240924	175500	211138175	2985	2985	2985	2985	0
203	20240924	175400	211138175	2985	2985	2985	2985	0
204	20240924	175300	211138175	2985	2985	2985	2985	0
205	20240924	175200	211138175	2985	2985	2985	2985	0
206	20240924	175100	211138175	2985	2985	2985	2985	0
207	20240924	175000	211138175	2985	2985	2985	2985	0
208	20240924	174900	211138175	2985	2985	2985	2985	0
209	20240924	174800	211138175	2985	2985	2985	2985	0
210	20240924	174700	211138175	2985	2985	2985	2985	0
211	20240924	174600	211138175	2985	2985	2985	2985	0
212	20240924	174500	211138175	2985	2985	2985	2985	1422
213	20240924	174400	211138175	2985	2985	2985	2985	0
214	20240924	174300	211138175	2985	2985	2985	2985	0
215	20240924	174200	211138175	2985	2985	2985	2985	0
216	20240924	174100	211138175	2985	2985	2985	2985	0
217	20240924	174000	211138175	2985	2985	2985	2985	0
218	20240924	173900	211138175	2985	2985	2985	2985	0
219	20240924	173800	211138175	2985	2985	2985	2985	0
220	20240924	173700	211138175	2985	2985	2985	2985	0
221	20240924	173600	211138175	2985	2985	2985	2985	0
222	20240924	173500	211138175	2985	2985	2985	2985	0
223	20240924	173400	211138175	2985	2985	2985	2985	0
224	20240924	173300	211138175	2985	2985	2985	2985	0
225	20240924	173200	211138175	2985	2985	2985	2985	0
226	20240924	173100	211138175	2985	2985	2985	2985	0
227	20240924	173000	211138175	2985	2985	2985	2985	0
228	20240924	172900	211138175	2985	2985	2985	2985	0
229	20240924	172800	211138175	2985	2985	2985	2985	0
230	20240924	172700	211138175	2985	2985	2985	2985	0
231	20240924	172600	211138175	2985	2985	2985	2985	0
232	20240924	172500	211138175	2985	2985	2985	2985	0
233	20240924	172400	211138175	2985	2985	2985	2985	0
234	20240924	172300	211138175	2985	2985	2985	2985	0
235	20240924	172200	211138175	2985	2985	2985	2985	0
236	20240924	172100	211138175	2985	2985	2985	2985	0
237	20240924	172000	211138175	2985	2985	2985	2985	0
238	20240924	171900	211138175	2985	2985	2985	2985	0
239	20240924	171800	211138175	2985	2985	2985	2985	0
240	20240924	171700	211138175	2985	2985	2985	2985	0
241	20240924	171600	211138175	2985	2985	2985	2985	0
242	20240924	171500	211138175	2985	2985	2985	2985	1422
243	20240924	171400	211138175	2985	2985	2985	2985	0
244	20240924	171300	211138175	2985	2985	2985	2985	0
245	20240924	171200	211138175	2985	2985	2985	2985	0
246	20240924	171100	211138175	2985	2985	2985	2985	0
247	20240924	171000	211138175	2985	2985	2985	2985	0
248	20240924	170900	211138175	2985	2985	2985	2985	0
249	20240924	170800	211138175	2985	2985	2985	2985	0
250	20240924	170700	211138175	2985	2985	2985	2985	0
251	20240924	170600	211138175	2985	2985	2985	2985	0
252	20240924	170500	211138175	2985	2985	2985	2985	0
253	20240924	170400	211138175	2985	2985	2985	2985	0
254	20240924	170300	211138175	2985	2985	2985	2985	0
255	20240924	170200	211138175	2985	2985	2985	2985	0
256	20240924	170100	211138175	2985	2985	2985	2985	0
257	20240924	170000	211138175	2985	2985	2985	2985	0
258	20240924	165900	211138175	2985	2985	2985	2985	0
259	20240924	165800	211138175	2985	2985	2985	2985	0
260	20240924	165700	211138175	2985	2985	2985	2985	0
261	20240924	165600	211138175	2985	2985	2985	2985	0
262	20240924	165500	211138175	2985	2985	2985	2985	0
263	20240924	165400	211138175	2985	2985	2985	2985	0
264	20240924	165300	211138175	2985	2985	2985	2985	0
265	20240924	165200	211138175	2985	2985	2985	2985	0
266	20240924	165100	211138175	2985	2985	2985	2985	0
267	20240924	165000	211138175	2985	2985	2985	2985	0
268	20240924	164900	211138175	2985	2985	2985	2985	0
269	20240924	164800	211138175	2985	2985	2985	2985	0
270	20240924	164700	211138175	2985	2985	2985	2985	0
271	20240924	164600	211138175	2985	2985	2985	2985	0
272	20240924	164500	211138175	2985	2985	2985	2985	1422
273	20240924	164400	211138175	2985	2985	2985	2985	0
274	20240924	164300	211138175	2985	2985	2985	2985	0
275	20240924	164200	211138175	2985	2985	2985	2985	0
276	20240924	164100	211138175	2985	2985	2985	2985	0
277	20240924	164000	211138175	2985	2985	2985	2985	0
278	20240924	163900	211138175	2985	2985	2985	2985	0
279	20240924	163800	211138175	2985	2985	2985	2985	0
280	20240924	163700	211138175	2985	2985	2985	2985	0
281	20240924	163600	211138175	2985	2985	2985	2985	0
282	20240924	163500	211138175	2985	2985	2985	2985	0
283	20240924	163400	211138175	2985	2985	2985	2985	0
284	20240924	163300	211138175	2985	2985	2985	2985	0
285	20240924	163200	211138175	2985	2985	2985	2985	0
286	20240924	163100	211138175	2985	2985	2985	2985	0
287	20240924	163000	211138175	2985	2985	2985	2985	0
288	20240924	162900	211138175	2985	2985	2985	2985	0
289	20240924	162800	211138175	2985	2985	2985	2985	0
290	20240924	162700	211138175	2985	2985	2985	2985	0
291	20240924	162600	211138175	2985	2985	2985	2985	0
292	20240924	162500	211138175	2985	2985	2985	2985	0
293	20240924	162400	211138175	2985	2985	2985	2985	0
294	20240924	162300	211138175	2985	2985	2985	2985	0
295	20240924	162200	211138175	2985	2985	2985	2985	0
296	20240924	162100	211138175	2985	2985	2985	2985	0
297	20240924	162000	211138175	2985	2985	2985	2985	0
298	20240924	161900	211138175	2985	2985	2985	2985	0
299	20240924	161800	211138175	2985	2985	2985	2985	0
300	20240924	161700	211138175	2985	2985	2985	2985	0
301	20240924	161600	211138175	2985	2985	2985	2985	0
302	20240924	161500	211138175	2985	2985	2985	2985	1422
303	20240924	161400	211138175	2985	2985	2985	2985	0
304	20240924	161300	211138175	2985	2985	2985	2985	0
305	20240924	161200	211138175	2985	2985	2985	2985	0
306	20240924	161100	211138175	2985	2985	2985	2985	0
307	20240924	161000	211138175	2985	2985	2985	2985	0
308	20240924	160900	211138175	2985	2985	2985	2985	0
309	20240924	160800	211138175	2985	2985	2985	2985	0
310	20240924	160700	211138175	2985	2985	2985	2985	0
311	20240924	160600	211138175	2985	2985	2985	2985	0
312	20240924	160500	211138175	2985	2985	2985	2985	0
313	20240924	160400	211138175	2985	2985	2985	2985	0
314	20240924	160300	211138175	2985	2985	2985	2985	0
315	20240924	160200	211138175	2985	2985	2985	2985	0
316	20240924	160100	211138175	2985	2985	2985	2985	0
317	20240924	160000	211138175	2985	2985	2985	2985	0
318	20240924	155900	211138175	2985	2985	2985	2985	0
319	20240924	155800	211138175	2985	2985	2985	2985	0
320	20240924	155700	211138175	2985	2985	2985	2985	0
321	20240924	155600	211138175	2985	2985	2985	2985	0
322	20240924	155500	211138175	2985	2985	2985	2985	0
323	20240924	155400	211138175	2985	2985	2985	2985	0
324	20240924	155300	211138175	2985	2985	2985	2985	0
325	20240924	155200	211138175	2985	2985	2985	2985	0
326	20240924	155100	211138175	2985	2985	2985	2985	0
327	20240924	155000	211138175	2985	2985	2985	2985	0
328	20240924	154900	211138175	2985	2985	2985	2985	0
329	20240924	154800	211138175	2985	2985	2985	2985	0
330	20240924	154700	211138175	2985	2985	2985	2985	0
331	20240924	154600	211138175	2985	2985	2985	2985	0
332	20240924	154500	211138175	2985	2985	2985	2985	1422
333	20240924	154400	211138175	2985	2985	2985	2985	0
334	20240924	154300	211138175	2985	2985	2985	2985	0
335	20240924	154200	211138175	2985	2985	2985	2985	0
336	20240924	154100	211138175	2985	2985	2985	2985	0
337	20240924	154000	211138175	2985	2985	2985	2985	0
338	20240924	153900	211138175	2985	2985	2985	2985	0
339	20240924	153800	211138175	2985	2985	2985	2985	0
340	20240924	153700	211138175	2985	2985	2985	2985	0
341	20240924	153600	211138175	2985	2985	2985	2985	0
342	20240924	153500	211138175	2985	2985	2985	2985	0
343	20240924	153400	211138175	2985	2985	2985	2985	0
344	20240924	153300	211138175	2985	2985	2985	2985	0
345	20240924	153200	211138175	2985	2985	2985	2985	0
346	20240924	153100	211138175	2985	2985	2985	2985	0
347	20240924	153000	211138175	2985	2985	2985	2985	1422
348	20240924	152900	206893505	2980	2980	2980	2980	0
349	20240924	152800	206893505	2980	2980	2980	2980	0
350	20240924	152700	206893505	2980	2980	2980	2980	0
351	20240924	152600	206893505	2980	2980	2980	2980	0
352	20240924	152500	206893505	2980	2980	2980	2980	0
353	20240924	152400	206893505	2980	2980	2980	2980	0
354	20240924	152300	206893505	2980	2980	2980	2980	0
355	20240924	152200	206893505	2980	2980	2980	2980	0
356	20240924	152100	206893505	2980	2980	2980	2980	0
357	20240924	152000	206893505	2980	2980	2980	2980	0
358	20240924	151900	206893505	2980	2985	2985	2980	1048
359	20240924	151800	203766180	2985	2980	2985	2980	126
360	20240924	151700	203390665	2980	2970	2985	2970	82
361	20240924	151600	203146240	2980	2980	2980	2980	0
362	20240924	151500	203146240	2980	2980	2980	2980	300
363	20240924	151400	202252240	2975	2975	2975	2975	0
364	20240924	151300	202252240	2975	2980	2980	2975	335
365	20240924	151200	201255610	2980	2980	2985	2975	2540
366	20240924	151100	193686690	2970	2970	2970	2970	0
367	20240924	151000	193686690	2970	2970	2970	2970	87
368	20240924	150900	193428300	2980	2980	2980	2980	794
369	20240924	150800	191062180	2980	2980	2980	2980	100
370	20240924	150700	190764180	2980	2980	2980	2980	0
371	20240924	150600	190764180	2980	2980	2980	2980	0
372	20240924	150500	190764180	2980	2980	2980	2980	0
373	20240924	150400	190764180	2980	2980	2980	2980	0
374	20240924	150300	190764180	2980	2980	2980	2980	0
375	20240924	150200	190764180	2980	2980	2980	2980	138
376	20240924	150100	190352940	2970	2970	2970	2970	86
377	20240924	150000	190097520	2980	2980	2980	2980	0
378	20240924	145900	190097520	2980	2980	2980	2980	11
379	20240924	145800	190064740	2970	2970	2970	2970	0
380	20240924	145700	190064740	2970	2970	2970	2970	2000
381	20240924	145600	184124740	2970	2970	2970	2970	0
382	20240924	145500	184124740	2970	2970	2970	2970	565
383	20240924	145400	182446690	2975	2975	2975	2975	24
384	20240924	145300	182375290	2975	2975	2975	2975	0
385	20240924	145200	182375290	2975	2975	2975	2975	0
386	20240924	145100	182375290	2975	2975	2975	2975	204
387	20240924	145000	181768390	2980	2980	2980	2980	0
388	20240924	144900	181768390	2980	2980	2980	2980	0
389	20240924	144800	181768390	2980	2980	2980	2980	0
390	20240924	144700	181768390	2980	2980	2980	2980	327
391	20240924	144600	180793930	2980	2980	2980	2980	0
392	20240924	144500	180793930	2980	2985	2985	2980	144
393	20240924	144400	180364310	2980	2980	2980	2980	30
394	20240924	144300	180274910	2980	2980	2980	2980	0
395	20240924	144200	180274910	2980	2980	2980	2980	0
396	20240924	144100	180274910	2980	2980	2980	2980	16
397	20240924	144000	180227230	2980	2980	2980	2980	44
398	20240924	143900	180096110	2985	2970	2985	2970	15
399	20240924	143800	180051515	2975	2970	2975	2970	3495
400	20240924	143700	169662205	2970	2970	2970	2970	1
401	20240924	143600	169659235	2960	2960	2960	2960	0
402	20240924	143500	169659235	2960	2960	2960	2960	0
403	20240924	143400	169659235	2960	2960	2960	2960	0
404	20240924	143300	169659235	2960	2960	2960	2960	0
405	20240924	143200	169659235	2960	2960	2960	2960	0
406	20240924	143100	169659235	2960	2960	2960	2960	0
407	20240924	143000	169659235	2960	2960	2960	2960	2000
408	20240924	142900	163739235	2965	2965	2965	2965	0
409	20240924	142800	163739235	2965	2965	2965	2965	700
410	20240924	142700	161663735	2970	2970	2970	2970	0
411	20240924	142600	161663735	2970	2970	2970	2970	0
412	20240924	142500	161663735	2970	2970	2970	2970	0
413	20240924	142400	161663735	2970	2970	2970	2970	0
414	20240924	142300	161663735	2970	2970	2970	2970	0
415	20240924	142200	161663735	2970	2970	2970	2970	0
416	20240924	142100	161663735	2970	2970	2970	2970	0
417	20240924	142000	161663735	2970	2970	2970	2970	0
418	20240924	141900	161663735	2970	2970	2970	2970	0
419	20240924	141800	161663735	2970	2970	2970	2970	50
420	20240924	141700	161515235	2970	2970	2970	2970	0
421	20240924	141600	161515235	2970	2970	2970	2970	10
422	20240924	141500	161485535	2965	2965	2965	2965	239
423	20240924	141400	160776900	2965	2965	2965	2965	0
424	20240924	141300	160776900	2965	2965	2965	2965	25
425	20240924	141200	160702775	2970	2970	2970	2970	0
426	20240924	141100	160702775	2970	2970	2970	2970	0
427	20240924	141000	160702775	2970	2970	2970	2970	0
428	20240924	140900	160702775	2970	2970	2970	2970	0
429	20240924	140800	160702775	2970	2970	2970	2970	1
430	20240924	140700	160699805	2960	2960	2960	2960	0
431	20240924	140600	160699805	2960	2960	2960	2960	0
432	20240924	140500	160699805	2960	2960	2960	2960	0
433	20240924	140400	160699805	2960	2965	2965	2960	58
434	20240924	140300	160527875	2965	2965	2965	2965	200
435	20240924	140200	159934875	2965	2965	2965	2965	0
436	20240924	140100	159934875	2965	2965	2965	2965	22
437	20240924	140000	159869645	2965	2960	2965	2960	1012
438	20240924	135900	156873315	2960	2960	2960	2960	0
439	20240924	135800	156873315	2960	2960	2960	2960	0
440	20240924	135700	156873315	2960	2960	2960	2960	0
441	20240924	135600	156873315	2960	2960	2960	2960	170
442	20240924	135500	156370115	2960	2960	2960	2960	0
443	20240924	135400	156370115	2960	2960	2960	2960	0
444	20240924	135300	156370115	2960	2960	2960	2960	0
445	20240924	135200	156370115	2960	2960	2960	2960	0
446	20240924	135100	156370115	2960	2960	2960	2960	450
447	20240924	135000	155038115	2965	2965	2965	2965	0
448	20240924	134900	155038115	2965	2965	2965	2965	248
449	20240924	134800	154302795	2965	2965	2965	2965	1
450	20240924	134700	154299830	2960	2960	2960	2960	10
451	20240924	134600	154270230	2960	2960	2960	2960	0
452	20240924	134500	154270230	2960	2960	2960	2960	0
453	20240924	134400	154270230	2960	2960	2960	2960	0
454	20240924	134300	154270230	2960	2960	2960	2960	0
455	20240924	134200	154270230	2960	2965	2965	2960	51
456	20240924	134100	154119265	2960	2960	2960	2960	0
457	20240924	134000	154119265	2960	2960	2960	2960	0
458	20240924	133900	154119265	2960	2960	2960	2960	0
459	20240924	133800	154119265	2960	2960	2960	2960	5278
460	20240924	133700	138496385	2960	2960	2960	2960	0
461	20240924	133600	138496385	2960	2960	2960	2960	69
462	20240924	133500	138292145	2960	2965	2965	2960	822
463	20240924	133400	135856165	2965	2965	2965	2965	0
464	20240924	133300	135856165	2965	2965	2965	2965	0
465	20240924	133200	135856165	2965	2965	2965	2965	0
466	20240924	133100	135856165	2965	2965	2965	2965	0
467	20240924	133000	135856165	2965	2965	2965	2965	0
468	20240924	132900	135856165	2965	2965	2965	2965	0
469	20240924	132800	135856165	2965	2965	2965	2965	0
470	20240924	132700	135856165	2965	2965	2965	2965	0
471	20240924	132600	135856165	2965	2965	2965	2965	0
472	20240924	132500	135856165	2965	2965	2965	2965	0
473	20240924	132400	135856165	2965	2965	2965	2965	0
474	20240924	132300	135856165	2965	2965	2965	2965	0
475	20240924	132200	135856165	2965	2965	2965	2965	0
476	20240924	132100	135856165	2965	2965	2965	2965	1700
477	20240924	132000	130815665	2965	2965	2965	2965	0
478	20240924	131900	130815665	2965	2965	2965	2965	0
479	20240924	131800	130815665	2965	2965	2965	2965	0
480	20240924	131700	130815665	2965	2965	2965	2965	0
481	20240924	131600	130815665	2965	2965	2965	2965	0
482	20240924	131500	130815665	2965	2965	2965	2965	0
483	20240924	131400	130815665	2965	2965	2965	2965	0
484	20240924	131300	130815665	2965	2965	2965	2965	0
485	20240924	131200	130815665	2965	2965	2965	2965	0
486	20240924	131100	130815665	2965	2965	2965	2965	0
487	20240924	131000	130815665	2965	2965	2965	2965	0
488	20240924	130900	130815665	2965	2965	2965	2965	0
489	20240924	130800	130815665	2965	2970	2970	2965	869
490	20240924	130700	128239000	2970	2970	2970	2970	0
491	20240924	130600	128239000	2970	2970	2970	2970	0
492	20240924	130500	128239000	2970	2970	2970	2970	0
493	20240924	130400	128239000	2970	2970	2970	2970	500
494	20240924	130300	126754000	2970	2970	2970	2970	0
495	20240924	130200	126754000	2970	2970	2970	2970	0
496	20240924	130100	126754000	2970	2970	2970	2970	1759
497	20240924	130000	121529770	2975	2975	2975	2975	0
498	20240924	125900	121529770	2975	2975	2975	2975	0
499	20240924	125800	121529770	2975	2975	2975	2975	0
500	20240924	125700	121529770	2975	2975	2975	2975	30
501	20240924	125600	121440520	2975	2975	2975	2975	0
502	20240924	125500	121440520	2975	2975	2975	2975	0
503	20240924	125400	121440520	2975	2975	2975	2975	0
504	20240924	125300	121440520	2975	2975	2975	2975	0
505	20240924	125200	121440520	2975	2975	2975	2975	0
506	20240924	125100	121440520	2975	2975	2975	2975	0
507	20240924	125000	121440520	2975	2975	2975	2975	0
508	20240924	124900	121440520	2975	2975	2975	2975	0
509	20240924	124800	121440520	2975	2975	2975	2975	0
510	20240924	124700	121440520	2975	2975	2975	2975	0
511	20240924	124600	121440520	2975	2975	2975	2975	0
512	20240924	124500	121440520	2975	2975	2975	2975	0
513	20240924	124400	121440520	2975	2975	2975	2975	0
514	20240924	124300	121440520	2975	2975	2975	2975	50
515	20240924	124200	121291770	2975	2975	2975	2975	30
516	20240924	124100	121202520	2975	2975	2975	2975	0
517	20240924	124000	121202520	2975	2975	2975	2975	7
518	20240924	123900	121181695	2975	2975	2975	2975	5
519	20240924	123800	121166820	2975	2975	2975	2975	6
520	20240924	123700	121148970	2975	2975	2975	2975	2
521	20240924	123600	121143020	2975	2975	2975	2975	1076
522	20240924	123500	117941920	2975	2975	2975	2975	0
523	20240924	123400	117941920	2975	2975	2975	2975	20
524	20240924	123300	117882420	2980	2980	2980	2980	0
525	20240924	123200	117882420	2980	2980	2980	2980	100
526	20240924	123100	117584420	2980	2980	2980	2980	254
527	20240924	123000	116827500	2980	2980	2980	2980	41
528	20240924	122900	116705320	2985	2985	2985	2985	1
529	20240924	122800	116702335	2985	2985	2985	2985	0
530	20240924	122700	116702335	2985	2985	2985	2985	0
531	20240924	122600	116702335	2985	2985	2985	2985	0
532	20240924	122500	116702335	2985	2985	2985	2985	0
533	20240924	122400	116702335	2985	2985	2985	2985	0
534	20240924	122300	116702335	2985	2985	2985	2985	0
535	20240924	122200	116702335	2985	2985	2985	2985	0
536	20240924	122100	116702335	2985	2985	2985	2985	0
537	20240924	122000	116702335	2985	2985	2985	2985	22
538	20240924	121900	116636665	2985	2985	2985	2985	0
539	20240924	121800	116636665	2985	2985	2985	2985	50
540	20240924	121700	116487415	2985	2985	2985	2985	0
541	20240924	121600	116487415	2985	2985	2985	2985	0
542	20240924	121500	116487415	2985	2985	2985	2985	0
543	20240924	121400	116487415	2985	2985	2985	2985	0
544	20240924	121300	116487415	2985	2985	2985	2985	73
545	20240924	121200	116269510	2980	2980	2980	2980	10
546	20240924	121100	116239710	2985	2985	2985	2985	0
547	20240924	121000	116239710	2985	2985	2985	2985	0
548	20240924	120900	116239710	2985	2985	2985	2985	0
549	20240924	120800	116239710	2985	2985	2985	2985	100
550	20240924	120700	115941210	2985	2985	2985	2985	0
551	20240924	120600	115941210	2985	2985	2985	2985	0
552	20240924	120500	115941210	2985	2985	2985	2985	0
553	20240924	120400	115941210	2985	2985	2985	2985	0
554	20240924	120300	115941210	2985	2985	2985	2985	0
555	20240924	120200	115941210	2985	2985	2985	2985	0
556	20240924	120100	115941210	2985	2985	2985	2985	0
557	20240924	120000	115941210	2985	2985	2985	2985	0
558	20240924	115900	115941210	2985	2985	2985	2985	0
559	20240924	115800	115941210	2985	2985	2985	2985	10
560	20240924	115700	115911360	2985	2985	2985	2985	0
561	20240924	115600	115911360	2985	2985	2985	2985	1
562	20240924	115500	115908375	2975	2975	2975	2975	0
563	20240924	115400	115908375	2975	2975	2975	2975	0
564	20240924	115300	115908375	2975	2975	2975	2975	0
565	20240924	115200	115908375	2975	2975	2975	2975	0
566	20240924	115100	115908375	2975	2975	2975	2975	0
567	20240924	115000	115908375	2975	2975	2975	2975	0
568	20240924	114900	115908375	2975	2975	2975	2975	0
569	20240924	114800	115908375	2975	2975	2975	2975	0
570	20240924	114700	115908375	2975	2975	2975	2975	0
571	20240924	114600	115908375	2975	2975	2975	2975	40
572	20240924	114500	115789375	2975	2975	2975	2975	9
573	20240924	114400	115762600	2985	2985	2985	2985	0
574	20240924	114300	115762600	2985	2985	2985	2985	67
575	20240924	114200	115562605	2985	2985	2985	2985	13
576	20240924	114100	115523800	2985	2985	2985	2985	0
577	20240924	114000	115523800	2985	2985	2985	2985	0
578	20240924	113900	115523800	2985	2985	2985	2985	0
579	20240924	113800	115523800	2985	2985	2985	2985	100
580	20240924	113700	115225300	2985	2985	2985	2985	77
581	20240924	113600	114995455	2975	2975	2975	2975	0
582	20240924	113500	114995455	2975	2975	2975	2975	0
583	20240924	113400	114995455	2975	2975	2975	2975	0
584	20240924	113300	114995455	2975	2975	2975	2975	0
585	20240924	113200	114995455	2975	2975	2975	2975	0
586	20240924	113100	114995455	2975	2975	2975	2975	0
587	20240924	113000	114995455	2975	2975	2975	2975	0
588	20240924	112900	114995455	2975	2985	2985	2975	111
589	20240924	112800	114664230	2970	2970	2970	2970	0
590	20240924	112700	114664230	2970	2970	2970	2970	0
591	20240924	112600	114664230	2970	2970	2970	2970	0
592	20240924	112500	114664230	2970	2970	2970	2970	0
593	20240924	112400	114664230	2970	2970	2970	2970	0
594	20240924	112300	114664230	2970	2970	2970	2970	0
595	20240924	112200	114664230	2970	2970	2970	2970	0
596	20240924	112100	114664230	2970	2970	2970	2970	0
597	20240924	112000	114664230	2970	2970	2970	2970	0
598	20240924	111900	114664230	2970	2970	2970	2970	0
599	20240924	111800	114664230	2970	2970	2970	2970	0
600	20240924	111700	114664230	2970	2970	2970	2970	0
601	20240924	111600	114664230	2970	2970	2970	2970	0
602	20240924	111500	114664230	2970	2970	2970	2970	0
603	20240924	111400	114664230	2970	2970	2970	2970	0
604	20240924	111300	114664230	2970	2970	2970	2970	0
605	20240924	111200	114664230	2970	2970	2970	2970	0
606	20240924	111100	114664230	2970	2970	2970	2970	0
607	20240924	111000	114664230	2970	2975	2975	2970	1000
608	20240924	110900	111693230	2990	2990	2990	2990	0
609	20240924	110800	111693230	2990	2990	2990	2990	0
610	20240924	110700	111693230	2990	2990	2990	2990	0
611	20240924	110600	111693230	2990	2990	2990	2990	2
612	20240924	110500	111687250	2975	2975	2975	2975	0
613	20240924	110400	111687250	2975	2975	2975	2975	0
614	20240924	110300	111687250	2975	2975	2975	2975	635
615	20240924	110200	109798125	2975	2975	2975	2975	0
616	20240924	110100	109798125	2975	2975	2975	2975	0
617	20240924	110000	109798125	2975	2975	2975	2975	0
618	20240924	105900	109798125	2975	2975	2975	2975	0
619	20240924	105800	109798125	2975	2980	2980	2975	200
620	20240924	105700	109202305	2985	2985	2985	2985	1
621	20240924	105600	109199320	2990	2990	2990	2990	0
622	20240924	105500	109199320	2990	2990	2990	2990	0
623	20240924	105400	109199320	2990	2990	2990	2990	0
624	20240924	105300	109199320	2990	2990	2990	2990	0
625	20240924	105200	109199320	2990	2990	2990	2990	0
626	20240924	105100	109199320	2990	2990	2990	2990	0
627	20240924	105000	109199320	2990	2990	2990	2990	0
628	20240924	104900	109199320	2990	2990	2990	2990	0
629	20240924	104800	109199320	2990	2985	2990	2985	746
630	20240924	104700	106969920	2985	2985	2985	2985	0
631	20240924	104600	106969920	2985	2985	2985	2985	49
632	20240924	104500	106823655	2980	2980	2980	2980	0
633	20240924	104400	106823655	2980	2980	2980	2980	10
634	20240924	104300	106793855	2980	2980	2980	2980	0
635	20240924	104200	106793855	2980	2980	2980	2980	0
636	20240924	104100	106793855	2980	2980	2980	2980	0
637	20240924	104000	106793855	2980	2980	2980	2980	0
638	20240924	103900	106793855	2980	2980	2980	2980	327
639	20240924	103800	105819395	2980	2980	2980	2980	0
640	20240924	103700	105819395	2980	2980	2980	2980	0
641	20240924	103600	105819395	2980	2980	2980	2980	0
642	20240924	103500	105819395	2980	2980	2980	2980	0
643	20240924	103400	105819395	2980	2980	2980	2980	100
644	20240924	103300	105521395	2970	2970	2970	2970	0
645	20240924	103200	105521395	2970	2970	2970	2970	2096
646	20240924	103100	99296275	2970	2970	2970	2970	0
647	20240924	103000	99296275	2970	2970	2970	2970	30
648	20240924	102900	99207175	2970	2970	2970	2970	0
649	20240924	102800	99207175	2970	2970	2970	2970	1
650	20240924	102700	99204205	2970	2970	2970	2970	121
651	20240924	102600	98844835	2965	2965	2965	2965	0
652	20240924	102500	98844835	2965	2990	2990	2965	593
653	20240924	102400	97081525	2990	2990	2990	2990	198
654	20240924	102300	96489505	2990	2990	2990	2990	160
655	20240924	102200	96011105	2990	3000	3000	2990	1050
656	20240924	102100	92871105	3000	3005	3005	2990	3
657	20240924	102000	92862110	2995	2995	2995	2995	0
658	20240924	101900	92862110	2995	2995	2995	2995	0
659	20240924	101800	92862110	2995	2995	2995	2995	0
660	20240924	101700	92862110	2995	2995	2995	2995	0
661	20240924	101600	92862110	2995	2995	2995	2995	15
662	20240924	101500	92817185	2995	2995	2995	2995	0
663	20240924	101400	92817185	2995	2995	2995	2995	50
664	20240924	101300	92667435	2990	2990	2990	2990	20
665	20240924	101200	92607635	2990	3020	3020	2990	772
666	20240924	101100	90296000	3015	3015	3015	3015	131
667	20240924	101000	89901035	3015	3020	3020	3015	135
668	20240924	100900	89493480	3010	2990	3040	2990	4779
669	20240924	100800	75064410	2985	2980	2985	2980	2674
670	20240924	100700	67086790	2980	2980	2980	2980	0
671	20240924	100600	67086790	2980	2980	2980	2980	1
672	20240924	100500	67083810	2980	2980	2980	2980	2
673	20240924	100400	67077850	2980	2980	2980	2980	4
674	20240924	100300	67065930	2975	2980	2980	2975	656
675	20240924	100200	65114325	2980	2980	2980	2980	0
676	20240924	100100	65114325	2980	2975	2980	2975	646
677	20240924	100000	63189745	2980	2980	2980	2980	0
678	20240924	095900	63189745	2980	2970	2980	2970	42
679	20240924	095800	63064880	2970	2975	2975	2970	140
680	20240924	095700	62648980	2980	2980	2980	2980	0
681	20240924	095600	62648980	2980	2980	2980	2980	0
682	20240924	095500	62648980	2980	2975	2980	2975	2135
683	20240924	095400	56287740	2980	2965	2980	2965	1003
684	20240924	095300	53313805	2965	2960	2965	2950	1316
685	20240924	095200	49425035	2960	2960	2960	2960	1
686	20240924	095100	49422075	2960	2975	2980	2960	1965
687	20240924	095000	43593470	2975	2970	2975	2970	489
688	20240924	094900	42139195	2970	2965	2970	2965	1353
689	20240924	094800	38127050	2965	2965	2965	2965	74
690	20240924	094700	37907640	2965	2970	2970	2965	102
691	20240924	094600	37604710	2960	2960	2960	2960	0
692	20240924	094500	37604710	2960	2960	2960	2960	0
693	20240924	094400	37604710	2960	2960	2960	2960	0
694	20240924	094300	37604710	2960	2960	2960	2960	746
695	20240924	094200	35396550	2960	2960	2960	2960	3000
696	20240924	094100	26516550	2970	2970	2970	2965	201
697	20240924	094000	25920080	2960	2970	2970	2960	607
698	20240924	093900	24121290	2970	2965	2970	2965	201
699	20240924	093800	23524820	2965	2965	2965	2965	0
700	20240924	093700	23524820	2965	2965	2965	2965	0
701	20240924	093600	23524820	2965	2965	2965	2965	230
702	20240924	093500	22842870	2965	2965	2965	2965	130
703	20240924	093400	22457420	2965	2965	2965	2965	0
704	20240924	093300	22457420	2965	2965	2965	2965	0
705	20240924	093200	22457420	2965	2965	2965	2965	27
706	20240924	093100	22377365	2970	2970	2970	2970	500
707	20240924	093000	20892365	2985	2985	2985	2985	0
708	20240924	092900	20892365	2985	2985	2985	2985	0
709	20240924	092800	20892365	2985	2985	2985	2985	0
710	20240924	092700	20892365	2985	2985	2985	2985	0
711	20240924	092600	20892365	2985	2985	2985	2985	4
712	20240924	092500	20880425	2985	2985	2985	2985	0
713	20240924	092400	20880425	2985	2985	2985	2985	15
714	20240924	092300	20835650	2990	2990	2990	2990	1
715	20240924	092200	20832660	2980	2990	2990	2975	741
716	20240924	092100	18628160	2985	2985	2985	2985	150
717	20240924	092000	18180410	2990	2990	2990	2990	4
718	20240924	091900	18168450	2995	2995	2995	2995	54
719	20240924	091800	18006720	2995	2995	2995	2995	9
720	20240924	091700	17979765	3000	3000	3000	3000	33
721	20240924	091600	17880765	3000	3005	3005	2975	302
722	20240924	091500	16982260	2995	2990	2995	2990	1000
723	20240924	091400	13991130	2995	2980	2995	2980	625
724	20240924	091300	12121610	2970	2955	2970	2955	217
725	20240924	091200	11477435	2955	2955	2955	2955	1329
726	20240924	091100	7550240	2955	2955	2955	2955	100
727	20240924	091000	7254740	2950	2975	2975	2950	504
728	20240924	090900	5766195	2975	2965	2975	2965	206
729	20240924	090800	5155385	2965	2985	2985	2960	70
730	20240924	090700	4948100	2995	2995	2995	2995	0
731	20240924	090600	4948100	2995	2995	2995	2995	0
732	20240924	090500	4948100	2995	2995	2995	2995	300
733	20240924	090400	4049600	2995	2995	2995	2965	99
734	20240924	090300	3755255	2970	2970	2970	2970	19
735	20240924	090200	3698825	2975	2975	2975	2975	56
736	20240924	090100	3532225	2955	2990	2995	2955	1002
737	20240924	090000	533950	2950	2950	2950	2950	181