KissMeData/040160/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192500	10078870	2705	2705	2705	2705	694
3	20240924	192400	10078870	2705	2705	2705	2705	0
4	20240924	192300	10078870	2705	2705	2705	2705	0
5	20240924	192200	10078870	2705	2705	2705	2705	0
6	20240924	192100	10078870	2705	2705	2705	2705	0
7	20240924	192000	10078870	2705	2705	2705	2705	0
8	20240924	191900	10078870	2705	2705	2705	2705	0
9	20240924	191800	10078870	2705	2705	2705	2705	0
10	20240924	191700	10078870	2705	2705	2705	2705	0
11	20240924	191600	10078870	2705	2705	2705	2705	0
12	20240924	191500	10078870	2705	2705	2705	2705	0
13	20240924	191400	10078870	2705	2705	2705	2705	0
14	20240924	191300	10078870	2705	2705	2705	2705	0
15	20240924	191200	10078870	2705	2705	2705	2705	0
16	20240924	191100	10078870	2705	2705	2705	2705	0
17	20240924	191000	10078870	2705	2705	2705	2705	0
18	20240924	190900	10078870	2705	2705	2705	2705	0
19	20240924	190800	10078870	2705	2705	2705	2705	0
20	20240924	190700	10078870	2705	2705	2705	2705	0
21	20240924	190600	10078870	2705	2705	2705	2705	0
22	20240924	190500	10078870	2705	2705	2705	2705	0
23	20240924	190400	10078870	2705	2705	2705	2705	0
24	20240924	190300	10078870	2705	2705	2705	2705	0
25	20240924	190200	10078870	2705	2705	2705	2705	0
26	20240924	190100	10078870	2705	2705	2705	2705	0
27	20240924	190000	10078870	2705	2705	2705	2705	0
28	20240924	185900	10078870	2705	2705	2705	2705	0
29	20240924	185800	10078870	2705	2705	2705	2705	0
30	20240924	185700	10078870	2705	2705	2705	2705	0
31	20240924	185600	10078870	2705	2705	2705	2705	0
32	20240924	185500	10078870	2705	2705	2705	2705	694
33	20240924	185400	10078870	2705	2705	2705	2705	0
34	20240924	185300	10078870	2705	2705	2705	2705	0
35	20240924	185200	10078870	2705	2705	2705	2705	0
36	20240924	185100	10078870	2705	2705	2705	2705	0
37	20240924	185000	10078870	2705	2705	2705	2705	0
38	20240924	184900	10078870	2705	2705	2705	2705	0
39	20240924	184800	10078870	2705	2705	2705	2705	0
40	20240924	184700	10078870	2705	2705	2705	2705	0
41	20240924	184600	10078870	2705	2705	2705	2705	0
42	20240924	184500	10078870	2705	2705	2705	2705	0
43	20240924	184400	10078870	2705	2705	2705	2705	0
44	20240924	184300	10078870	2705	2705	2705	2705	0
45	20240924	184200	10078870	2705	2705	2705	2705	0
46	20240924	184100	10078870	2705	2705	2705	2705	0
47	20240924	184000	10078870	2705	2705	2705	2705	0
48	20240924	183900	10078870	2705	2705	2705	2705	0
49	20240924	183800	10078870	2705	2705	2705	2705	0
50	20240924	183700	10078870	2705	2705	2705	2705	0
51	20240924	183600	10078870	2705	2705	2705	2705	0
52	20240924	183500	10078870	2705	2705	2705	2705	0
53	20240924	183400	10078870	2705	2705	2705	2705	0
54	20240924	183300	10078870	2705	2705	2705	2705	0
55	20240924	183200	10078870	2705	2705	2705	2705	0
56	20240924	183100	10078870	2705	2705	2705	2705	0
57	20240924	183000	10078870	2705	2705	2705	2705	0
58	20240924	182900	10078870	2705	2705	2705	2705	0
59	20240924	182800	10078870	2705	2705	2705	2705	0
60	20240924	182700	10078870	2705	2705	2705	2705	0
61	20240924	182600	10078870	2705	2705	2705	2705	0
62	20240924	182500	10078870	2705	2705	2705	2705	694
63	20240924	182400	10078870	2705	2705	2705	2705	0
64	20240924	182300	10078870	2705	2705	2705	2705	0
65	20240924	182200	10078870	2705	2705	2705	2705	0
66	20240924	182100	10078870	2705	2705	2705	2705	0
67	20240924	182000	10078870	2705	2705	2705	2705	0
68	20240924	181900	10078870	2705	2705	2705	2705	0
69	20240924	181800	10078870	2705	2705	2705	2705	0
70	20240924	181700	10078870	2705	2705	2705	2705	0
71	20240924	181600	10078870	2705	2705	2705	2705	0
72	20240924	181500	10078870	2705	2705	2705	2705	0
73	20240924	181400	10078870	2705	2705	2705	2705	0
74	20240924	181300	10078870	2705	2705	2705	2705	0
75	20240924	181200	10078870	2705	2705	2705	2705	0
76	20240924	181100	10078870	2705	2705	2705	2705	0
77	20240924	181000	10078870	2705	2705	2705	2705	0
78	20240924	180900	10078870	2705	2705	2705	2705	0
79	20240924	180800	10078870	2705	2705	2705	2705	0
80	20240924	180700	10078870	2705	2705	2705	2705	0
81	20240924	180600	10078870	2705	2705	2705	2705	0
82	20240924	180500	10078870	2705	2705	2705	2705	0
83	20240924	180400	10078870	2705	2705	2705	2705	0
84	20240924	180300	10078870	2705	2705	2705	2705	0
85	20240924	180200	10078870	2705	2705	2705	2705	0
86	20240924	180100	10078870	2705	2705	2705	2705	0
87	20240924	180000	10078870	2705	2705	2705	2705	0
88	20240924	175900	10078870	2705	2705	2705	2705	0
89	20240924	175800	10078870	2705	2705	2705	2705	0
90	20240924	175700	10078870	2705	2705	2705	2705	0
91	20240924	175600	10078870	2705	2705	2705	2705	0
92	20240924	175500	10078870	2705	2705	2705	2705	694
93	20240924	175400	10078870	2705	2705	2705	2705	0
94	20240924	175300	10078870	2705	2705	2705	2705	0
95	20240924	175200	10078870	2705	2705	2705	2705	0
96	20240924	175100	10078870	2705	2705	2705	2705	0
97	20240924	175000	10078870	2705	2705	2705	2705	0
98	20240924	174900	10078870	2705	2705	2705	2705	0
99	20240924	174800	10078870	2705	2705	2705	2705	0
100	20240924	174700	10078870	2705	2705	2705	2705	0
101	20240924	174600	10078870	2705	2705	2705	2705	0
102	20240924	174500	10078870	2705	2705	2705	2705	0
103	20240924	174400	10078870	2705	2705	2705	2705	0
104	20240924	174300	10078870	2705	2705	2705	2705	0
105	20240924	174200	10078870	2705	2705	2705	2705	0
106	20240924	174100	10078870	2705	2705	2705	2705	0
107	20240924	174000	10078870	2705	2705	2705	2705	0
108	20240924	173900	10078870	2705	2705	2705	2705	0
109	20240924	173800	10078870	2705	2705	2705	2705	0
110	20240924	173700	10078870	2705	2705	2705	2705	0
111	20240924	173600	10078870	2705	2705	2705	2705	0
112	20240924	173500	10078870	2705	2705	2705	2705	0
113	20240924	173400	10078870	2705	2705	2705	2705	0
114	20240924	173300	10078870	2705	2705	2705	2705	0
115	20240924	173200	10078870	2705	2705	2705	2705	0
116	20240924	173100	10078870	2705	2705	2705	2705	0
117	20240924	173000	10078870	2705	2705	2705	2705	0
118	20240924	172900	10078870	2705	2705	2705	2705	0
119	20240924	172800	10078870	2705	2705	2705	2705	0
120	20240924	172700	10078870	2705	2705	2705	2705	0
121	20240924	172600	10078870	2705	2705	2705	2705	0
122	20240924	172500	10078870	2705	2705	2705	2705	694
123	20240924	172400	10078870	2705	2705	2705	2705	0
124	20240924	172300	10078870	2705	2705	2705	2705	0
125	20240924	172200	10078870	2705	2705	2705	2705	0
126	20240924	172100	10078870	2705	2705	2705	2705	0
127	20240924	172000	10078870	2705	2705	2705	2705	0
128	20240924	171900	10078870	2705	2705	2705	2705	0
129	20240924	171800	10078870	2705	2705	2705	2705	0
130	20240924	171700	10078870	2705	2705	2705	2705	0
131	20240924	171600	10078870	2705	2705	2705	2705	0
132	20240924	171500	10078870	2705	2705	2705	2705	0
133	20240924	171400	10078870	2705	2705	2705	2705	0
134	20240924	171300	10078870	2705	2705	2705	2705	0
135	20240924	171200	10078870	2705	2705	2705	2705	0
136	20240924	171100	10078870	2705	2705	2705	2705	0
137	20240924	171000	10078870	2705	2705	2705	2705	0
138	20240924	170900	10078870	2705	2705	2705	2705	0
139	20240924	170800	10078870	2705	2705	2705	2705	0
140	20240924	170700	10078870	2705	2705	2705	2705	0
141	20240924	170600	10078870	2705	2705	2705	2705	0
142	20240924	170500	10078870	2705	2705	2705	2705	0
143	20240924	170400	10078870	2705	2705	2705	2705	0
144	20240924	170300	10078870	2705	2705	2705	2705	0
145	20240924	170200	10078870	2705	2705	2705	2705	0
146	20240924	170100	10078870	2705	2705	2705	2705	0
147	20240924	170000	10078870	2705	2705	2705	2705	0
148	20240924	165900	10078870	2705	2705	2705	2705	0
149	20240924	165800	10078870	2705	2705	2705	2705	0
150	20240924	165700	10078870	2705	2705	2705	2705	0
151	20240924	165600	10078870	2705	2705	2705	2705	0
152	20240924	165500	10078870	2705	2705	2705	2705	694
153	20240924	165400	10078870	2705	2705	2705	2705	0
154	20240924	165300	10078870	2705	2705	2705	2705	0
155	20240924	165200	10078870	2705	2705	2705	2705	0
156	20240924	165100	10078870	2705	2705	2705	2705	0
157	20240924	165000	10078870	2705	2705	2705	2705	0
158	20240924	164900	10078870	2705	2705	2705	2705	0
159	20240924	164800	10078870	2705	2705	2705	2705	0
160	20240924	164700	10078870	2705	2705	2705	2705	0
161	20240924	164600	10078870	2705	2705	2705	2705	0
162	20240924	164500	10078870	2705	2705	2705	2705	0
163	20240924	164400	10078870	2705	2705	2705	2705	0
164	20240924	164300	10078870	2705	2705	2705	2705	0
165	20240924	164200	10078870	2705	2705	2705	2705	0
166	20240924	164100	10078870	2705	2705	2705	2705	0
167	20240924	164000	10078870	2705	2705	2705	2705	0
168	20240924	163900	10078870	2705	2705	2705	2705	0
169	20240924	163800	10078870	2705	2705	2705	2705	0
170	20240924	163700	10078870	2705	2705	2705	2705	0
171	20240924	163600	10078870	2705	2705	2705	2705	0
172	20240924	163500	10078870	2705	2705	2705	2705	0
173	20240924	163400	10078870	2705	2705	2705	2705	0
174	20240924	163300	10078870	2705	2705	2705	2705	0
175	20240924	163200	10078870	2705	2705	2705	2705	0
176	20240924	163100	10078870	2705	2705	2705	2705	0
177	20240924	163000	10078870	2705	2705	2705	2705	0
178	20240924	162900	10078870	2705	2705	2705	2705	0
179	20240924	162800	10078870	2705	2705	2705	2705	0
180	20240924	162700	10078870	2705	2705	2705	2705	0
181	20240924	162600	10078870	2705	2705	2705	2705	0
182	20240924	162500	10078870	2705	2705	2705	2705	694
183	20240924	162400	10078870	2705	2705	2705	2705	0
184	20240924	162300	10078870	2705	2705	2705	2705	0
185	20240924	162200	10078870	2705	2705	2705	2705	0
186	20240924	162100	10078870	2705	2705	2705	2705	0
187	20240924	162000	10078870	2705	2705	2705	2705	0
188	20240924	161900	10078870	2705	2705	2705	2705	0
189	20240924	161800	10078870	2705	2705	2705	2705	0
190	20240924	161700	10078870	2705	2705	2705	2705	0
191	20240924	161600	10078870	2705	2705	2705	2705	0
192	20240924	161500	10078870	2705	2705	2705	2705	0
193	20240924	161400	10078870	2705	2705	2705	2705	0
194	20240924	161300	10078870	2705	2705	2705	2705	0
195	20240924	161200	10078870	2705	2705	2705	2705	0
196	20240924	161100	10078870	2705	2705	2705	2705	0
197	20240924	161000	10078870	2705	2705	2705	2705	0
198	20240924	160900	10078870	2705	2705	2705	2705	0
199	20240924	160800	10078870	2705	2705	2705	2705	0
200	20240924	160700	10078870	2705	2705	2705	2705	0
201	20240924	160600	10078870	2705	2705	2705	2705	0
202	20240924	160500	10078870	2705	2705	2705	2705	0
203	20240924	160400	10078870	2705	2705	2705	2705	0
204	20240924	160300	10078870	2705	2705	2705	2705	0
205	20240924	160200	10078870	2705	2705	2705	2705	0
206	20240924	160100	10078870	2705	2705	2705	2705	0
207	20240924	160000	10078870	2705	2705	2705	2705	0
208	20240924	155900	10078870	2705	2705	2705	2705	0
209	20240924	155800	10078870	2705	2705	2705	2705	0
210	20240924	155700	10078870	2705	2705	2705	2705	0
211	20240924	155600	10078870	2705	2705	2705	2705	0
212	20240924	155500	10078870	2705	2705	2705	2705	694
213	20240924	155400	10078870	2705	2705	2705	2705	0
214	20240924	155300	10078870	2705	2705	2705	2705	0
215	20240924	155200	10078870	2705	2705	2705	2705	0
216	20240924	155100	10078870	2705	2705	2705	2705	0
217	20240924	155000	10078870	2705	2705	2705	2705	0
218	20240924	154900	10078870	2705	2705	2705	2705	0
219	20240924	154800	10078870	2705	2705	2705	2705	0
220	20240924	154700	10078870	2705	2705	2705	2705	0
221	20240924	154600	10078870	2705	2705	2705	2705	0
222	20240924	154500	10078870	2705	2705	2705	2705	0
223	20240924	154400	10078870	2705	2705	2705	2705	0
224	20240924	154300	10078870	2705	2705	2705	2705	0
225	20240924	154200	10078870	2705	2705	2705	2705	0
226	20240924	154100	10078870	2705	2705	2705	2705	0
227	20240924	154000	10078870	2705	2705	2705	2705	0
228	20240924	153900	10078870	2705	2705	2705	2705	0
229	20240924	153800	10078870	2705	2705	2705	2705	0
230	20240924	153700	10078870	2705	2705	2705	2705	0
231	20240924	153600	10078870	2705	2705	2705	2705	0
232	20240924	153500	10078870	2705	2705	2705	2705	0
233	20240924	153400	10078870	2705	2705	2705	2705	0
234	20240924	153300	10078870	2705	2705	2705	2705	0
235	20240924	153200	10078870	2705	2705	2705	2705	0
236	20240924	153100	10078870	2705	2705	2705	2705	0
237	20240924	153000	10078870	2705	2705	2705	2705	694
238	20240924	152900	8201600	2705	2705	2705	2705	0
239	20240924	152800	8201600	2705	2705	2705	2705	0
240	20240924	152700	8201600	2705	2705	2705	2705	0
241	20240924	152600	8201600	2705	2705	2705	2705	0
242	20240924	152500	8201600	2705	2705	2705	2705	0
243	20240924	152400	8201600	2705	2705	2705	2705	0
244	20240924	152300	8201600	2705	2705	2705	2705	0
245	20240924	152200	8201600	2705	2705	2705	2705	0
246	20240924	152100	8201600	2705	2705	2705	2705	0
247	20240924	152000	8201600	2705	2705	2705	2705	0
248	20240924	151900	8201600	2705	2705	2705	2705	8
249	20240924	151800	8179960	2705	2705	2705	2705	5
250	20240924	151700	8166435	2705	2705	2705	2705	10
251	20240924	151600	8139385	2705	2705	2705	2705	7
252	20240924	151500	8120450	2705	2705	2705	2705	1
253	20240924	151400	8117745	2705	2705	2705	2705	0
254	20240924	151300	8117745	2705	2705	2705	2705	1
255	20240924	151200	8115040	2705	2705	2705	2705	0
256	20240924	151100	8115040	2705	2705	2705	2705	0
257	20240924	151000	8115040	2705	2705	2705	2705	91
258	20240924	150900	7868885	2705	2705	2705	2705	1
259	20240924	150800	7866180	2705	2705	2705	2705	0
260	20240924	150700	7866180	2705	2705	2705	2705	0
261	20240924	150600	7866180	2705	2705	2705	2705	10
262	20240924	150500	7839130	2695	2695	2695	2695	321
263	20240924	150400	6974035	2705	2705	2705	2705	0
264	20240924	150300	6974035	2705	2705	2705	2705	1
265	20240924	150200	6971330	2710	2710	2710	2710	0
266	20240924	150100	6971330	2710	2710	2710	2710	0
267	20240924	150000	6971330	2710	2710	2710	2710	0
268	20240924	145900	6971330	2710	2710	2710	2710	0
269	20240924	145800	6971330	2710	2710	2710	2710	0
270	20240924	145700	6971330	2710	2710	2710	2710	0
271	20240924	145600	6971330	2710	2710	2710	2710	0
272	20240924	145500	6971330	2710	2710	2710	2710	0
273	20240924	145400	6971330	2710	2710	2710	2710	0
274	20240924	145300	6971330	2710	2710	2710	2710	0
275	20240924	145200	6971330	2710	2710	2710	2710	0
276	20240924	145100	6971330	2710	2710	2710	2710	0
277	20240924	145000	6971330	2710	2710	2710	2710	0
278	20240924	144900	6971330	2710	2710	2710	2710	0
279	20240924	144800	6971330	2710	2710	2710	2710	0
280	20240924	144700	6971330	2710	2710	2710	2710	0
281	20240924	144600	6971330	2710	2710	2710	2710	0
282	20240924	144500	6971330	2710	2710	2710	2710	0
283	20240924	144400	6971330	2710	2710	2710	2710	1
284	20240924	144300	6968620	2710	2710	2710	2710	0
285	20240924	144200	6968620	2710	2710	2710	2710	0
286	20240924	144100	6968620	2710	2710	2710	2710	0
287	20240924	144000	6968620	2710	2710	2710	2710	0
288	20240924	143900	6968620	2710	2710	2710	2710	0
289	20240924	143800	6968620	2710	2710	2710	2710	0
290	20240924	143700	6968620	2710	2710	2710	2710	1
291	20240924	143600	6965910	2700	2700	2700	2700	0
292	20240924	143500	6965910	2700	2700	2700	2700	0
293	20240924	143400	6965910	2700	2700	2700	2700	1
294	20240924	143300	6963210	2710	2710	2710	2710	0
295	20240924	143200	6963210	2710	2710	2710	2710	0
296	20240924	143100	6963210	2710	2710	2710	2710	0
297	20240924	143000	6963210	2710	2710	2710	2710	0
298	20240924	142900	6963210	2710	2710	2710	2710	0
299	20240924	142800	6963210	2710	2710	2710	2710	1
300	20240924	142700	6960500	2710	2710	2710	2710	0
301	20240924	142600	6960500	2710	2710	2710	2710	0
302	20240924	142500	6960500	2710	2710	2710	2710	0
303	20240924	142400	6960500	2710	2710	2710	2710	0
304	20240924	142300	6960500	2710	2710	2710	2710	0
305	20240924	142200	6960500	2710	2710	2710	2710	1
306	20240924	142100	6957790	2710	2710	2710	2710	0
307	20240924	142000	6957790	2710	2710	2710	2710	0
308	20240924	141900	6957790	2710	2710	2710	2710	0
309	20240924	141800	6957790	2710	2710	2710	2710	0
310	20240924	141700	6957790	2710	2710	2710	2710	0
311	20240924	141600	6957790	2710	2710	2710	2710	0
312	20240924	141500	6957790	2710	2710	2710	2710	0
313	20240924	141400	6957790	2710	2710	2710	2710	0
314	20240924	141300	6957790	2710	2710	2710	2710	0
315	20240924	141200	6957790	2710	2710	2710	2710	0
316	20240924	141100	6957790	2710	2710	2710	2710	1
317	20240924	141000	6955080	2695	2695	2695	2695	0
318	20240924	140900	6955080	2695	2695	2695	2695	0
319	20240924	140800	6955080	2695	2695	2695	2695	1
320	20240924	140700	6952385	2710	2710	2710	2710	0
321	20240924	140600	6952385	2710	2710	2710	2710	0
322	20240924	140500	6952385	2710	2710	2710	2710	0
323	20240924	140400	6952385	2710	2710	2710	2710	1
324	20240924	140300	6949675	2695	2695	2695	2695	1
325	20240924	140200	6946980	2710	2710	2710	2710	0
326	20240924	140100	6946980	2710	2710	2710	2710	0
327	20240924	140000	6946980	2710	2700	2710	2700	41
328	20240924	135900	6836260	2700	2700	2700	2700	84
329	20240924	135800	6609460	2700	2700	2700	2700	2
330	20240924	135700	6604060	2695	2695	2695	2695	261
331	20240924	135600	5900665	2695	2695	2695	2695	0
332	20240924	135500	5900665	2695	2695	2695	2695	1
333	20240924	135400	5897970	2695	2695	2695	2695	20
334	20240924	135300	5844070	2695	2695	2695	2695	1
335	20240924	135200	5841375	2695	2695	2695	2695	0
336	20240924	135100	5841375	2695	2695	2695	2695	0
337	20240924	135000	5841375	2695	2695	2695	2695	0
338	20240924	134900	5841375	2695	2695	2695	2695	0
339	20240924	134800	5841375	2695	2695	2695	2695	0
340	20240924	134700	5841375	2695	2695	2695	2695	1
341	20240924	134600	5838680	2695	2695	2695	2695	0
342	20240924	134500	5838680	2695	2695	2695	2695	0
343	20240924	134400	5838680	2695	2695	2695	2695	0
344	20240924	134300	5838680	2695	2695	2695	2695	0
345	20240924	134200	5838680	2695	2695	2695	2695	1
346	20240924	134100	5835985	2670	2670	2670	2670	21
347	20240924	134000	5779915	2695	2695	2695	2695	0
348	20240924	133900	5779915	2695	2695	2695	2695	1
349	20240924	133800	5777220	2695	2695	2695	2695	0
350	20240924	133700	5777220	2695	2695	2695	2695	0
351	20240924	133600	5777220	2695	2695	2695	2695	0
352	20240924	133500	5777220	2695	2695	2695	2695	0
353	20240924	133400	5777220	2695	2695	2695	2695	0
354	20240924	133300	5777220	2695	2695	2695	2695	0
355	20240924	133200	5777220	2695	2695	2695	2695	0
356	20240924	133100	5777220	2695	2695	2695	2695	2
357	20240924	133000	5771830	2695	2695	2695	2695	0
358	20240924	132900	5771830	2695	2695	2695	2695	0
359	20240924	132800	5771830	2695	2695	2695	2695	0
360	20240924	132700	5771830	2695	2695	2695	2695	0
361	20240924	132600	5771830	2695	2695	2695	2695	0
362	20240924	132500	5771830	2695	2695	2695	2695	7
363	20240924	132400	5752965	2695	2695	2695	2695	0
364	20240924	132300	5752965	2695	2695	2695	2695	0
365	20240924	132200	5752965	2695	2695	2695	2695	1
366	20240924	132100	5750270	2695	2695	2695	2695	0
367	20240924	132000	5750270	2695	2695	2695	2695	0
368	20240924	131900	5750270	2695	2695	2695	2695	0
369	20240924	131800	5750270	2695	2695	2695	2695	0
370	20240924	131700	5750270	2695	2695	2695	2695	0
371	20240924	131600	5750270	2695	2695	2695	2695	0
372	20240924	131500	5750270	2695	2695	2695	2695	0
373	20240924	131400	5750270	2695	2695	2695	2695	0
374	20240924	131300	5750270	2695	2695	2695	2695	0
375	20240924	131200	5750270	2695	2670	2695	2670	124
376	20240924	131100	5419165	2670	2670	2670	2665	75
377	20240924	131000	5219075	2670	2670	2670	2670	10
378	20240924	130900	5192375	2665	2665	2665	2665	17
379	20240924	130800	5147070	2665	2675	2675	2665	283
380	20240924	130700	4391735	2675	2675	2675	2675	35
381	20240924	130600	4298110	2675	2675	2675	2675	0
382	20240924	130500	4298110	2675	2675	2675	2675	0
383	20240924	130400	4298110	2675	2675	2675	2675	0
384	20240924	130300	4298110	2675	2675	2675	2675	20
385	20240924	130200	4244610	2695	2695	2695	2695	0
386	20240924	130100	4244610	2695	2695	2695	2695	0
387	20240924	130000	4244610	2695	2695	2695	2695	0
388	20240924	125900	4244610	2695	2695	2695	2695	11
389	20240924	125800	4214965	2675	2675	2675	2675	3
390	20240924	125700	4206940	2695	2695	2695	2695	0
391	20240924	125600	4206940	2695	2695	2695	2695	0
392	20240924	125500	4206940	2695	2695	2695	2695	5
393	20240924	125400	4193465	2695	2695	2695	2695	0
394	20240924	125300	4193465	2695	2695	2695	2695	0
395	20240924	125200	4193465	2695	2695	2695	2695	0
396	20240924	125100	4193465	2695	2695	2695	2695	2
397	20240924	125000	4188075	2695	2695	2695	2695	0
398	20240924	124900	4188075	2695	2695	2695	2695	0
399	20240924	124800	4188075	2695	2695	2695	2695	0
400	20240924	124700	4188075	2695	2695	2695	2695	0
401	20240924	124600	4188075	2695	2695	2695	2695	0
402	20240924	124500	4188075	2695	2695	2695	2695	0
403	20240924	124400	4188075	2695	2695	2695	2695	0
404	20240924	124300	4188075	2695	2695	2695	2695	0
405	20240924	124200	4188075	2695	2695	2695	2695	0
406	20240924	124100	4188075	2695	2695	2695	2695	0
407	20240924	124000	4188075	2695	2695	2695	2695	0
408	20240924	123900	4188075	2695	2695	2695	2695	0
409	20240924	123800	4188075	2695	2695	2695	2695	0
410	20240924	123700	4188075	2695	2695	2695	2695	0
411	20240924	123600	4188075	2695	2695	2695	2695	1
412	20240924	123500	4185380	2670	2670	2670	2670	0
413	20240924	123400	4185380	2670	2670	2670	2670	0
414	20240924	123300	4185380	2670	2670	2670	2670	0
415	20240924	123200	4185380	2670	2670	2670	2670	0
416	20240924	123100	4185380	2670	2670	2670	2670	0
417	20240924	123000	4185380	2670	2670	2670	2670	0
418	20240924	122900	4185380	2670	2695	2695	2670	559
419	20240924	122800	2692160	2700	2700	2700	2700	0
420	20240924	122700	2692160	2700	2700	2700	2700	0
421	20240924	122600	2692160	2700	2700	2700	2700	0
422	20240924	122500	2692160	2700	2700	2700	2700	0
423	20240924	122400	2692160	2700	2700	2700	2700	0
424	20240924	122300	2692160	2700	2700	2700	2700	0
425	20240924	122200	2692160	2700	2700	2700	2700	0
426	20240924	122100	2692160	2700	2700	2700	2700	0
427	20240924	122000	2692160	2700	2700	2700	2700	0
428	20240924	121900	2692160	2700	2700	2700	2700	0
429	20240924	121800	2692160	2700	2700	2700	2700	0
430	20240924	121700	2692160	2700	2700	2700	2700	0
431	20240924	121600	2692160	2700	2700	2700	2700	0
432	20240924	121500	2692160	2700	2700	2700	2700	0
433	20240924	121400	2692160	2700	2700	2700	2700	0
434	20240924	121300	2692160	2700	2700	2700	2700	0
435	20240924	121200	2692160	2700	2700	2700	2700	0
436	20240924	121100	2692160	2700	2700	2700	2700	1
437	20240924	121000	2689460	2675	2675	2675	2675	2
438	20240924	120900	2684110	2685	2685	2685	2685	0
439	20240924	120800	2684110	2685	2685	2685	2685	217
440	20240924	120700	2101465	2700	2700	2700	2700	0
441	20240924	120600	2101465	2700	2700	2700	2700	0
442	20240924	120500	2101465	2700	2700	2700	2700	0
443	20240924	120400	2101465	2700	2700	2700	2700	0
444	20240924	120300	2101465	2700	2700	2700	2700	0
445	20240924	120200	2101465	2700	2700	2700	2700	0
446	20240924	120100	2101465	2700	2700	2700	2700	0
447	20240924	120000	2101465	2700	2700	2700	2700	0
448	20240924	115900	2101465	2700	2700	2700	2700	0
449	20240924	115800	2101465	2700	2700	2700	2700	0
450	20240924	115700	2101465	2700	2700	2700	2700	0
451	20240924	115600	2101465	2700	2700	2700	2700	0
452	20240924	115500	2101465	2700	2700	2700	2700	0
453	20240924	115400	2101465	2700	2700	2700	2700	0
454	20240924	115300	2101465	2700	2700	2700	2700	0
455	20240924	115200	2101465	2700	2700	2700	2700	0
456	20240924	115100	2101465	2700	2700	2700	2700	0
457	20240924	115000	2101465	2700	2700	2700	2700	0
458	20240924	114900	2101465	2700	2700	2700	2700	0
459	20240924	114800	2101465	2700	2700	2700	2700	0
460	20240924	114700	2101465	2700	2700	2700	2700	0
461	20240924	114600	2101465	2700	2700	2700	2700	0
462	20240924	114500	2101465	2700	2700	2700	2700	0
463	20240924	114400	2101465	2700	2700	2700	2700	0
464	20240924	114300	2101465	2700	2700	2700	2700	0
465	20240924	114200	2101465	2700	2700	2700	2700	0
466	20240924	114100	2101465	2700	2700	2700	2700	0
467	20240924	114000	2101465	2700	2700	2700	2700	0
468	20240924	113900	2101465	2700	2700	2700	2700	1
469	20240924	113800	2098765	2690	2690	2690	2690	0
470	20240924	113700	2098765	2690	2690	2690	2690	0
471	20240924	113600	2098765	2690	2690	2690	2690	0
472	20240924	113500	2098765	2690	2690	2690	2690	0
473	20240924	113400	2098765	2690	2690	2690	2690	0
474	20240924	113300	2098765	2690	2690	2690	2690	0
475	20240924	113200	2098765	2690	2690	2690	2690	0
476	20240924	113100	2098765	2690	2690	2690	2690	0
477	20240924	113000	2098765	2690	2690	2690	2690	0
478	20240924	112900	2098765	2690	2690	2690	2690	0
479	20240924	112800	2098765	2690	2690	2690	2690	0
480	20240924	112700	2098765	2690	2690	2690	2690	0
481	20240924	112600	2098765	2690	2690	2690	2690	0
482	20240924	112500	2098765	2690	2690	2690	2690	0
483	20240924	112400	2098765	2690	2690	2690	2690	0
484	20240924	112300	2098765	2690	2695	2695	2690	36
485	20240924	112200	2001760	2710	2710	2710	2710	0
486	20240924	112100	2001760	2710	2710	2710	2710	0
487	20240924	112000	2001760	2710	2710	2710	2710	0
488	20240924	111900	2001760	2710	2710	2710	2710	0
489	20240924	111800	2001760	2710	2710	2710	2710	0
490	20240924	111700	2001760	2710	2710	2710	2710	0
491	20240924	111600	2001760	2710	2710	2710	2710	0
492	20240924	111500	2001760	2710	2710	2710	2710	0
493	20240924	111400	2001760	2710	2710	2710	2710	0
494	20240924	111300	2001760	2710	2710	2710	2710	0
495	20240924	111200	2001760	2710	2710	2710	2710	0
496	20240924	111100	2001760	2710	2710	2710	2710	0
497	20240924	111000	2001760	2710	2710	2710	2710	0
498	20240924	110900	2001760	2710	2710	2710	2710	0
499	20240924	110800	2001760	2710	2710	2710	2710	0
500	20240924	110700	2001760	2710	2710	2710	2710	0
501	20240924	110600	2001760	2710	2710	2710	2710	0
502	20240924	110500	2001760	2710	2710	2710	2710	0
503	20240924	110400	2001760	2710	2710	2710	2710	0
504	20240924	110300	2001760	2710	2710	2710	2710	0
505	20240924	110200	2001760	2710	2710	2710	2710	0
506	20240924	110100	2001760	2710	2710	2710	2710	0
507	20240924	110000	2001760	2710	2710	2710	2710	0
508	20240924	105900	2001760	2710	2710	2710	2710	0
509	20240924	105800	2001760	2710	2710	2710	2710	0
510	20240924	105700	2001760	2710	2710	2710	2710	0
511	20240924	105600	2001760	2710	2710	2710	2710	0
512	20240924	105500	2001760	2710	2710	2710	2710	0
513	20240924	105400	2001760	2710	2710	2710	2710	0
514	20240924	105300	2001760	2710	2710	2710	2710	0
515	20240924	105200	2001760	2710	2710	2710	2710	0
516	20240924	105100	2001760	2710	2710	2710	2710	0
517	20240924	105000	2001760	2710	2710	2710	2710	0
518	20240924	104900	2001760	2710	2710	2710	2710	0
519	20240924	104800	2001760	2710	2710	2710	2710	0
520	20240924	104700	2001760	2710	2710	2710	2710	0
521	20240924	104600	2001760	2710	2710	2710	2710	0
522	20240924	104500	2001760	2710	2710	2710	2710	0
523	20240924	104400	2001760	2710	2710	2710	2710	0
524	20240924	104300	2001760	2710	2710	2710	2710	0
525	20240924	104200	2001760	2710	2710	2710	2710	0
526	20240924	104100	2001760	2710	2710	2710	2710	0
527	20240924	104000	2001760	2710	2710	2710	2710	0
528	20240924	103900	2001760	2710	2710	2710	2710	0
529	20240924	103800	2001760	2710	2710	2710	2710	2
530	20240924	103700	1996340	2710	2710	2710	2710	0
531	20240924	103600	1996340	2710	2710	2710	2710	0
532	20240924	103500	1996340	2710	2710	2710	2710	0
533	20240924	103400	1996340	2710	2705	2710	2705	125
534	20240924	103300	1658210	2710	2710	2710	2710	0
535	20240924	103200	1658210	2710	2710	2710	2710	100
536	20240924	103100	1387210	2695	2695	2695	2695	0
537	20240924	103000	1387210	2695	2695	2695	2695	0
538	20240924	102900	1387210	2695	2695	2695	2695	0
539	20240924	102800	1387210	2695	2690	2695	2690	276
540	20240924	102700	644185	2690	2690	2690	2690	0
541	20240924	102600	644185	2690	2690	2690	2690	1
542	20240924	102500	641495	2695	2695	2695	2695	0
543	20240924	102400	641495	2695	2695	2695	2695	0
544	20240924	102300	641495	2695	2695	2695	2695	0
545	20240924	102200	641495	2695	2695	2695	2695	19
546	20240924	102100	590290	2695	2695	2695	2695	20
547	20240924	102000	536390	2705	2705	2705	2705	0
548	20240924	101900	536390	2705	2705	2705	2705	0
549	20240924	101800	536390	2705	2705	2705	2705	0
550	20240924	101700	536390	2705	2705	2705	2705	0
551	20240924	101600	536390	2705	2705	2705	2705	4
552	20240924	101500	525570	2705	2705	2705	2705	0
553	20240924	101400	525570	2705	2705	2705	2705	0
554	20240924	101300	525570	2705	2705	2705	2705	0
555	20240924	101200	525570	2705	2705	2705	2705	0
556	20240924	101100	525570	2705	2705	2705	2705	0
557	20240924	101000	525570	2705	2705	2705	2705	0
558	20240924	100900	525570	2705	2705	2705	2705	0
559	20240924	100800	525570	2705	2705	2705	2705	0
560	20240924	100700	525570	2705	2705	2705	2705	0
561	20240924	100600	525570	2705	2705	2705	2705	0
562	20240924	100500	525570	2705	2705	2705	2705	0
563	20240924	100400	525570	2705	2705	2705	2705	0
564	20240924	100300	525570	2705	2705	2705	2705	0
565	20240924	100200	525570	2705	2705	2705	2705	1
566	20240924	100100	522865	2705	2705	2705	2705	0
567	20240924	100000	522865	2705	2705	2705	2705	30
568	20240924	095900	441715	2710	2710	2710	2710	0
569	20240924	095800	441715	2710	2710	2710	2710	0
570	20240924	095700	441715	2710	2710	2710	2710	0
571	20240924	095600	441715	2710	2710	2710	2710	0
572	20240924	095500	441715	2710	2705	2710	2705	6
573	20240924	095400	425480	2705	2705	2705	2705	1
574	20240924	095300	422775	2705	2705	2705	2705	50
575	20240924	095200	287525	2705	2705	2705	2705	0
576	20240924	095100	287525	2705	2705	2705	2705	0
577	20240924	095000	287525	2705	2705	2705	2705	0
578	20240924	094900	287525	2705	2705	2705	2705	0
579	20240924	094800	287525	2705	2705	2705	2705	0
580	20240924	094700	287525	2705	2705	2705	2705	0
581	20240924	094600	287525	2705	2705	2705	2705	0
582	20240924	094500	287525	2705	2705	2705	2705	0
583	20240924	094400	287525	2705	2705	2705	2705	0
584	20240924	094300	287525	2705	2705	2705	2705	0
585	20240924	094200	287525	2705	2705	2705	2705	0
586	20240924	094100	287525	2705	2705	2705	2705	0
587	20240924	094000	287525	2705	2705	2705	2705	0
588	20240924	093900	287525	2705	2705	2705	2705	3
589	20240924	093800	279410	2705	2705	2705	2705	0
590	20240924	093700	279410	2705	2705	2705	2705	0
591	20240924	093600	279410	2705	2705	2705	2705	0
592	20240924	093500	279410	2705	2705	2705	2705	1
593	20240924	093400	276705	2715	2715	2715	2715	0
594	20240924	093300	276705	2715	2715	2715	2715	0
595	20240924	093200	276705	2715	2715	2715	2715	0
596	20240924	093100	276705	2715	2715	2715	2715	0
597	20240924	093000	276705	2715	2715	2715	2715	0
598	20240924	092900	276705	2715	2715	2715	2715	0
599	20240924	092800	276705	2715	2715	2715	2715	1
600	20240924	092700	273990	2715	2715	2715	2715	0
601	20240924	092600	273990	2715	2715	2715	2715	0
602	20240924	092500	273990	2715	2715	2715	2715	0
603	20240924	092400	273990	2715	2715	2715	2715	0
604	20240924	092300	273990	2715	2715	2715	2715	0
605	20240924	092200	273990	2715	2715	2715	2715	0
606	20240924	092100	273990	2715	2715	2715	2715	0
607	20240924	092000	273990	2715	2715	2715	2715	1
608	20240924	091900	271275	2715	2715	2715	2715	0
609	20240924	091800	271275	2715	2715	2715	2715	0
610	20240924	091700	271275	2715	2715	2715	2715	0
611	20240924	091600	271275	2715	2715	2715	2715	0
612	20240924	091500	271275	2715	2715	2715	2715	0
613	20240924	091400	271275	2715	2715	2715	2715	0
614	20240924	091300	271275	2715	2715	2715	2715	0
615	20240924	091200	271275	2715	2715	2715	2715	0
616	20240924	091100	271275	2715	2715	2715	2715	0
617	20240924	091000	271275	2715	2715	2715	2715	0
618	20240924	090900	271275	2715	2715	2715	2715	0
619	20240924	090800	271275	2715	2715	2715	2715	0
620	20240924	090700	271275	2715	2715	2715	2715	0
621	20240924	090600	271275	2715	2715	2715	2715	0
622	20240924	090500	271275	2715	2715	2715	2715	85
623	20240924	090400	40500	2700	2700	2700	2700	0
624	20240924	090300	40500	2700	2700	2700	2700	0
625	20240924	090200	40500	2700	2700	2700	2700	0
626	20240924	090100	40500	2700	2700	2700	2700	0
627	20240924	090000	40500	2700	2700	2700	2700	15