KissMeData/131370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201600	116109860	2940	2940	2940	2940	2338
3	20240910	201500	116109860	2940	2940	2940	2940	0
4	20240910	201400	116109860	2940	2940	2940	2940	0
5	20240910	201300	116109860	2940	2940	2940	2940	0
6	20240910	201200	116109860	2940	2940	2940	2940	0
7	20240910	201100	116109860	2940	2940	2940	2940	0
8	20240910	201000	116109860	2940	2940	2940	2940	0
9	20240910	200900	116109860	2940	2940	2940	2940	0
10	20240910	200800	116109860	2940	2940	2940	2940	0
11	20240910	200700	116109860	2940	2940	2940	2940	0
12	20240910	200600	116109860	2940	2940	2940	2940	0
13	20240910	200500	116109860	2940	2940	2940	2940	0
14	20240910	200400	116109860	2940	2940	2940	2940	0
15	20240910	200300	116109860	2940	2940	2940	2940	0
16	20240910	200200	116109860	2940	2940	2940	2940	0
17	20240910	200100	116109860	2940	2940	2940	2940	0
18	20240910	200000	116109860	2940	2940	2940	2940	0
19	20240910	195900	116109860	2940	2940	2940	2940	0
20	20240910	195800	116109860	2940	2940	2940	2940	0
21	20240910	195700	116109860	2940	2940	2940	2940	0
22	20240910	195600	116109860	2940	2940	2940	2940	0
23	20240910	195500	116109860	2940	2940	2940	2940	0
24	20240910	195400	116109860	2940	2940	2940	2940	0
25	20240910	195300	116109860	2940	2940	2940	2940	0
26	20240910	195200	116109860	2940	2940	2940	2940	0
27	20240910	195100	116109860	2940	2940	2940	2940	0
28	20240910	195000	116109860	2940	2940	2940	2940	0
29	20240910	194900	116109860	2940	2940	2940	2940	0
30	20240910	194800	116109860	2940	2940	2940	2940	0
31	20240910	194700	116109860	2940	2940	2940	2940	0
32	20240910	194600	116109860	2940	2940	2940	2940	2338
33	20240910	194500	116109860	2940	2940	2940	2940	0
34	20240910	194400	116109860	2940	2940	2940	2940	0
35	20240910	194300	116109860	2940	2940	2940	2940	0
36	20240910	194200	116109860	2940	2940	2940	2940	0
37	20240910	194100	116109860	2940	2940	2940	2940	0
38	20240910	194000	116109860	2940	2940	2940	2940	0
39	20240910	193900	116109860	2940	2940	2940	2940	0
40	20240910	193800	116109860	2940	2940	2940	2940	0
41	20240910	193700	116109860	2940	2940	2940	2940	0
42	20240910	193600	116109860	2940	2940	2940	2940	0
43	20240910	193500	116109860	2940	2940	2940	2940	0
44	20240910	193400	116109860	2940	2940	2940	2940	0
45	20240910	193300	116109860	2940	2940	2940	2940	0
46	20240910	193200	116109860	2940	2940	2940	2940	0
47	20240910	193100	116109860	2940	2940	2940	2940	0
48	20240910	193000	116109860	2940	2940	2940	2940	0
49	20240910	192900	116109860	2940	2940	2940	2940	0
50	20240910	192800	116109860	2940	2940	2940	2940	0
51	20240910	192700	116109860	2940	2940	2940	2940	0
52	20240910	192600	116109860	2940	2940	2940	2940	0
53	20240910	192500	116109860	2940	2940	2940	2940	0
54	20240910	192400	116109860	2940	2940	2940	2940	0
55	20240910	192300	116109860	2940	2940	2940	2940	0
56	20240910	192200	116109860	2940	2940	2940	2940	0
57	20240910	192100	116109860	2940	2940	2940	2940	0
58	20240910	192000	116109860	2940	2940	2940	2940	0
59	20240910	191900	116109860	2940	2940	2940	2940	0
60	20240910	191800	116109860	2940	2940	2940	2940	0
61	20240910	191700	116109860	2940	2940	2940	2940	0
62	20240910	191600	116109860	2940	2940	2940	2940	2338
63	20240910	191500	116109860	2940	2940	2940	2940	0
64	20240910	191400	116109860	2940	2940	2940	2940	0
65	20240910	191300	116109860	2940	2940	2940	2940	0
66	20240910	191200	116109860	2940	2940	2940	2940	0
67	20240910	191100	116109860	2940	2940	2940	2940	0
68	20240910	191000	116109860	2940	2940	2940	2940	0
69	20240910	190900	116109860	2940	2940	2940	2940	0
70	20240910	190800	116109860	2940	2940	2940	2940	0
71	20240910	190700	116109860	2940	2940	2940	2940	0
72	20240910	190600	116109860	2940	2940	2940	2940	0
73	20240910	190500	116109860	2940	2940	2940	2940	0
74	20240910	190400	116109860	2940	2940	2940	2940	0
75	20240910	190300	116109860	2940	2940	2940	2940	0
76	20240910	190200	116109860	2940	2940	2940	2940	0
77	20240910	190100	116109860	2940	2940	2940	2940	0
78	20240910	190000	116109860	2940	2940	2940	2940	0
79	20240910	185900	116109860	2940	2940	2940	2940	0
80	20240910	185800	116109860	2940	2940	2940	2940	0
81	20240910	185700	116109860	2940	2940	2940	2940	0
82	20240910	185600	116109860	2940	2940	2940	2940	0
83	20240910	185500	116109860	2940	2940	2940	2940	0
84	20240910	185400	116109860	2940	2940	2940	2940	0
85	20240910	185300	116109860	2940	2940	2940	2940	0
86	20240910	185200	116109860	2940	2940	2940	2940	0
87	20240910	185100	116109860	2940	2940	2940	2940	0
88	20240910	185000	116109860	2940	2940	2940	2940	0
89	20240910	184900	116109860	2940	2940	2940	2940	0
90	20240910	184800	116109860	2940	2940	2940	2940	0
91	20240910	184700	116109860	2940	2940	2940	2940	0
92	20240910	184600	116109860	2940	2940	2940	2940	2338
93	20240910	184500	116109860	2940	2940	2940	2940	0
94	20240910	184400	116109860	2940	2940	2940	2940	0
95	20240910	184300	116109860	2940	2940	2940	2940	0
96	20240910	184200	116109860	2940	2940	2940	2940	0
97	20240910	184100	116109860	2940	2940	2940	2940	0
98	20240910	184000	116109860	2940	2940	2940	2940	0
99	20240910	183900	116109860	2940	2940	2940	2940	0
100	20240910	183800	116109860	2940	2940	2940	2940	0
101	20240910	183700	116109860	2940	2940	2940	2940	0
102	20240910	183600	116109860	2940	2940	2940	2940	0
103	20240910	183500	116109860	2940	2940	2940	2940	0
104	20240910	183400	116109860	2940	2940	2940	2940	0
105	20240910	183300	116109860	2940	2940	2940	2940	0
106	20240910	183200	116109860	2940	2940	2940	2940	0
107	20240910	183100	116109860	2940	2940	2940	2940	0
108	20240910	183000	116109860	2940	2940	2940	2940	0
109	20240910	182900	116109860	2940	2940	2940	2940	0
110	20240910	182800	116109860	2940	2940	2940	2940	0
111	20240910	182700	116109860	2940	2940	2940	2940	0
112	20240910	182600	116109860	2940	2940	2940	2940	0
113	20240910	182500	116109860	2940	2940	2940	2940	0
114	20240910	182400	116109860	2940	2940	2940	2940	0
115	20240910	182300	116109860	2940	2940	2940	2940	0
116	20240910	182200	116109860	2940	2940	2940	2940	0
117	20240910	182100	116109860	2940	2940	2940	2940	0
118	20240910	182000	116109860	2940	2940	2940	2940	0
119	20240910	181900	116109860	2940	2940	2940	2940	0
120	20240910	181800	116109860	2940	2940	2940	2940	0
121	20240910	181700	116109860	2940	2940	2940	2940	0
122	20240910	181600	116109860	2940	2940	2940	2940	2338
123	20240910	181500	116109860	2940	2940	2940	2940	0
124	20240910	181400	116109860	2940	2940	2940	2940	0
125	20240910	181300	116109860	2940	2940	2940	2940	0
126	20240910	181200	116109860	2940	2940	2940	2940	0
127	20240910	181100	116109860	2940	2940	2940	2940	0
128	20240910	181000	116109860	2940	2940	2940	2940	0
129	20240910	180900	116109860	2940	2940	2940	2940	0
130	20240910	180800	116109860	2940	2940	2940	2940	0
131	20240910	180700	116109860	2940	2940	2940	2940	0
132	20240910	180600	116109860	2940	2940	2940	2940	0
133	20240910	180500	116109860	2940	2940	2940	2940	0
134	20240910	180400	116109860	2940	2940	2940	2940	0
135	20240910	180300	116109860	2940	2940	2940	2940	0
136	20240910	180200	116109860	2940	2940	2940	2940	0
137	20240910	180100	116109860	2940	2940	2940	2940	0
138	20240910	180000	116109860	2940	2940	2940	2940	0
139	20240910	175900	116109860	2940	2940	2940	2940	0
140	20240910	175800	116109860	2940	2940	2940	2940	0
141	20240910	175700	116109860	2940	2940	2940	2940	0
142	20240910	175600	116109860	2940	2940	2940	2940	0
143	20240910	175500	116109860	2940	2940	2940	2940	0
144	20240910	175400	116109860	2940	2940	2940	2940	0
145	20240910	175300	116109860	2940	2940	2940	2940	0
146	20240910	175200	116109860	2940	2940	2940	2940	0
147	20240910	175100	116109860	2940	2940	2940	2940	0
148	20240910	175000	116109860	2940	2940	2940	2940	0
149	20240910	174900	116109860	2940	2940	2940	2940	0
150	20240910	174800	116109860	2940	2940	2940	2940	0
151	20240910	174700	116109860	2940	2940	2940	2940	0
152	20240910	174600	116109860	2940	2940	2940	2940	2338
153	20240910	174500	116109860	2940	2940	2940	2940	0
154	20240910	174400	116109860	2940	2940	2940	2940	0
155	20240910	174300	116109860	2940	2940	2940	2940	0
156	20240910	174200	116109860	2940	2940	2940	2940	0
157	20240910	174100	116109860	2940	2940	2940	2940	0
158	20240910	174000	116109860	2940	2940	2940	2940	0
159	20240910	173900	116109860	2940	2940	2940	2940	0
160	20240910	173800	116109860	2940	2940	2940	2940	0
161	20240910	173700	116109860	2940	2940	2940	2940	0
162	20240910	173600	116109860	2940	2940	2940	2940	0
163	20240910	173500	116109860	2940	2940	2940	2940	0
164	20240910	173400	116109860	2940	2940	2940	2940	0
165	20240910	173300	116109860	2940	2940	2940	2940	0
166	20240910	173200	116109860	2940	2940	2940	2940	0
167	20240910	173100	116109860	2940	2940	2940	2940	0
168	20240910	173000	116109860	2940	2940	2940	2940	0
169	20240910	172900	116109860	2940	2940	2940	2940	0
170	20240910	172800	116109860	2940	2940	2940	2940	0
171	20240910	172700	116109860	2940	2940	2940	2940	0
172	20240910	172600	116109860	2940	2940	2940	2940	0
173	20240910	172500	116109860	2940	2940	2940	2940	0
174	20240910	172400	116109860	2940	2940	2940	2940	0
175	20240910	172300	116109860	2940	2940	2940	2940	0
176	20240910	172200	116109860	2940	2940	2940	2940	0
177	20240910	172100	116109860	2940	2940	2940	2940	0
178	20240910	172000	116109860	2940	2940	2940	2940	0
179	20240910	171900	116109860	2940	2940	2940	2940	0
180	20240910	171800	116109860	2940	2940	2940	2940	0
181	20240910	171700	116109860	2940	2940	2940	2940	0
182	20240910	171600	116109860	2940	2940	2940	2940	2338
183	20240910	171500	116109860	2940	2940	2940	2940	0
184	20240910	171400	116109860	2940	2940	2940	2940	0
185	20240910	171300	116109860	2940	2940	2940	2940	0
186	20240910	171200	116109860	2940	2940	2940	2940	0
187	20240910	171100	116109860	2940	2940	2940	2940	0
188	20240910	171000	116109860	2940	2940	2940	2940	0
189	20240910	170900	116109860	2940	2940	2940	2940	0
190	20240910	170800	116109860	2940	2940	2940	2940	0
191	20240910	170700	116109860	2940	2940	2940	2940	0
192	20240910	170600	116109860	2940	2940	2940	2940	0
193	20240910	170500	116109860	2940	2940	2940	2940	0
194	20240910	170400	116109860	2940	2940	2940	2940	0
195	20240910	170300	116109860	2940	2940	2940	2940	0
196	20240910	170200	116109860	2940	2940	2940	2940	0
197	20240910	170100	116109860	2940	2940	2940	2940	0
198	20240910	170000	116109860	2940	2940	2940	2940	0
199	20240910	165900	116109860	2940	2940	2940	2940	0
200	20240910	165800	116109860	2940	2940	2940	2940	0
201	20240910	165700	116109860	2940	2940	2940	2940	0
202	20240910	165600	116109860	2940	2940	2940	2940	0
203	20240910	165500	116109860	2940	2940	2940	2940	0
204	20240910	165400	116109860	2940	2940	2940	2940	0
205	20240910	165300	116109860	2940	2940	2940	2940	0
206	20240910	165200	116109860	2940	2940	2940	2940	0
207	20240910	165100	116109860	2940	2940	2940	2940	0
208	20240910	165000	116109860	2940	2940	2940	2940	0
209	20240910	164900	116109860	2940	2940	2940	2940	0
210	20240910	164800	116109860	2940	2940	2940	2940	0
211	20240910	164700	116109860	2940	2940	2940	2940	0
212	20240910	164600	116109860	2940	2940	2940	2940	2338
213	20240910	164500	116109860	2940	2940	2940	2940	0
214	20240910	164400	116109860	2940	2940	2940	2940	0
215	20240910	164300	116109860	2940	2940	2940	2940	0
216	20240910	164200	116109860	2940	2940	2940	2940	0
217	20240910	164100	116109860	2940	2940	2940	2940	0
218	20240910	164000	116109860	2940	2940	2940	2940	0
219	20240910	163900	116109860	2940	2940	2940	2940	0
220	20240910	163800	116109860	2940	2940	2940	2940	0
221	20240910	163700	116109860	2940	2940	2940	2940	0
222	20240910	163600	116109860	2940	2940	2940	2940	0
223	20240910	163500	116109860	2940	2940	2940	2940	0
224	20240910	163400	116109860	2940	2940	2940	2940	0
225	20240910	163300	116109860	2940	2940	2940	2940	0
226	20240910	163200	116109860	2940	2940	2940	2940	0
227	20240910	163100	116109860	2940	2940	2940	2940	0
228	20240910	163000	116109860	2940	2940	2940	2940	0
229	20240910	162900	116109860	2940	2940	2940	2940	0
230	20240910	162800	116109860	2940	2940	2940	2940	0
231	20240910	162700	116109860	2940	2940	2940	2940	0
232	20240910	162600	116109860	2940	2940	2940	2940	0
233	20240910	162500	116109860	2940	2940	2940	2940	0
234	20240910	162400	116109860	2940	2940	2940	2940	0
235	20240910	162300	116109860	2940	2940	2940	2940	0
236	20240910	162200	116109860	2940	2940	2940	2940	0
237	20240910	162100	116109860	2940	2940	2940	2940	0
238	20240910	162000	116109860	2940	2940	2940	2940	0
239	20240910	161900	116109860	2940	2940	2940	2940	0
240	20240910	161800	116109860	2940	2940	2940	2940	0
241	20240910	161700	116109860	2940	2940	2940	2940	0
242	20240910	161600	116109860	2940	2940	2940	2940	2338
243	20240910	161500	116109860	2940	2940	2940	2940	0
244	20240910	161400	116109860	2940	2940	2940	2940	0
245	20240910	161300	116109860	2940	2940	2940	2940	0
246	20240910	161200	116109860	2940	2940	2940	2940	0
247	20240910	161100	116109860	2940	2940	2940	2940	0
248	20240910	161000	116109860	2940	2940	2940	2940	0
249	20240910	160900	116109860	2940	2940	2940	2940	0
250	20240910	160800	116109860	2940	2940	2940	2940	0
251	20240910	160700	116109860	2940	2940	2940	2940	0
252	20240910	160600	116109860	2940	2940	2940	2940	0
253	20240910	160500	116109860	2940	2940	2940	2940	0
254	20240910	160400	116109860	2940	2940	2940	2940	0
255	20240910	160300	116109860	2940	2940	2940	2940	0
256	20240910	160200	116109860	2940	2940	2940	2940	0
257	20240910	160100	116109860	2940	2940	2940	2940	0
258	20240910	160000	116109860	2940	2940	2940	2940	0
259	20240910	155900	116109860	2940	2940	2940	2940	0
260	20240910	155800	116109860	2940	2940	2940	2940	0
261	20240910	155700	116109860	2940	2940	2940	2940	0
262	20240910	155600	116109860	2940	2940	2940	2940	0
263	20240910	155500	116109860	2940	2940	2940	2940	0
264	20240910	155400	116109860	2940	2940	2940	2940	0
265	20240910	155300	116109860	2940	2940	2940	2940	0
266	20240910	155200	116109860	2940	2940	2940	2940	0
267	20240910	155100	116109860	2940	2940	2940	2940	0
268	20240910	155000	116109860	2940	2940	2940	2940	0
269	20240910	154900	116109860	2940	2940	2940	2940	0
270	20240910	154800	116109860	2940	2940	2940	2940	0
271	20240910	154700	116109860	2940	2940	2940	2940	0
272	20240910	154600	116109860	2940	2940	2940	2940	2338
273	20240910	154500	116109860	2940	2940	2940	2940	0
274	20240910	154400	116109860	2940	2940	2940	2940	0
275	20240910	154300	116109860	2940	2940	2940	2940	0
276	20240910	154200	116109860	2940	2940	2940	2940	0
277	20240910	154100	116109860	2940	2940	2940	2940	0
278	20240910	154000	116109860	2940	2940	2940	2940	0
279	20240910	153900	116109860	2940	2940	2940	2940	0
280	20240910	153800	116109860	2940	2940	2940	2940	0
281	20240910	153700	116109860	2940	2940	2940	2940	0
282	20240910	153600	116109860	2940	2940	2940	2940	0
283	20240910	153500	116109860	2940	2940	2940	2940	0
284	20240910	153400	116109860	2940	2940	2940	2940	0
285	20240910	153300	116109860	2940	2940	2940	2940	0
286	20240910	153200	116109860	2940	2940	2940	2940	0
287	20240910	153100	116109860	2940	2940	2940	2940	0
288	20240910	153000	116109860	2940	2940	2940	2940	2338
289	20240910	152900	109236140	2940	2940	2940	2940	0
290	20240910	152800	109236140	2940	2940	2940	2940	0
291	20240910	152700	109236140	2940	2940	2940	2940	0
292	20240910	152600	109236140	2940	2940	2940	2940	0
293	20240910	152500	109236140	2940	2940	2940	2940	0
294	20240910	152400	109236140	2940	2940	2940	2940	0
295	20240910	152300	109236140	2940	2940	2940	2940	0
296	20240910	152200	109236140	2940	2940	2940	2940	0
297	20240910	152100	109236140	2940	2940	2940	2940	0
298	20240910	152000	109236140	2940	2940	2940	2940	0
299	20240910	151900	109236140	2940	2935	2945	2935	3743
300	20240910	151800	98250345	2935	2935	2935	2930	12
301	20240910	151700	98215160	2935	2935	2935	2935	10
302	20240910	151600	98185810	2935	2935	2935	2935	15
303	20240910	151500	98141785	2935	2935	2935	2935	18
304	20240910	151400	98088955	2935	2940	2940	2935	2
305	20240910	151300	98083080	2935	2935	2935	2935	104
306	20240910	151200	97777840	2945	2940	2945	2935	265
307	20240910	151100	96998800	2945	2945	2945	2945	0
308	20240910	151000	96998800	2945	2935	2945	2935	470
309	20240910	150900	95617925	2940	2940	2940	2940	0
310	20240910	150800	95617925	2940	2940	2940	2940	0
311	20240910	150700	95617925	2940	2940	2940	2940	0
312	20240910	150600	95617925	2940	2940	2940	2940	0
313	20240910	150500	95617925	2940	2940	2940	2940	1
314	20240910	150400	95614985	2935	2935	2935	2935	41
315	20240910	150300	95494650	2940	2940	2940	2940	0
316	20240910	150200	95494650	2940	2935	2940	2935	52
317	20240910	150100	95342020	2940	2940	2940	2940	101
318	20240910	150000	95045080	2940	2940	2940	2940	1
319	20240910	145900	95042140	2945	2940	2945	2940	45
320	20240910	145800	94909835	2945	2940	2945	2940	139
321	20240910	145700	94501170	2945	2945	2945	2945	0
322	20240910	145600	94501170	2945	2945	2945	2945	1
323	20240910	145500	94498225	2940	2945	2945	2940	286
324	20240910	145400	93657375	2950	2950	2950	2950	0
325	20240910	145300	93657375	2950	2950	2950	2950	0
326	20240910	145200	93657375	2950	2945	2950	2940	531
327	20240910	145100	92093205	2950	2950	2950	2950	0
328	20240910	145000	92093205	2950	2945	2950	2945	205
329	20240910	144900	91488975	2945	2945	2945	2945	1
330	20240910	144800	91486030	2945	2945	2945	2945	0
331	20240910	144700	91486030	2945	2945	2945	2945	0
332	20240910	144600	91486030	2945	2945	2945	2945	1
333	20240910	144500	91483085	2945	2945	2945	2945	0
334	20240910	144400	91483085	2945	2945	2945	2945	0
335	20240910	144300	91483085	2945	2945	2945	2945	0
336	20240910	144200	91483085	2945	2945	2945	2945	1
337	20240910	144100	91480140	2945	2945	2945	2945	0
338	20240910	144000	91480140	2945	2945	2945	2945	0
339	20240910	143900	91480140	2945	2945	2945	2945	0
340	20240910	143800	91480140	2945	2945	2945	2945	0
341	20240910	143700	91480140	2945	2945	2945	2945	0
342	20240910	143600	91480140	2945	2945	2945	2945	0
343	20240910	143500	91480140	2945	2945	2945	2945	0
344	20240910	143400	91480140	2945	2945	2945	2945	848
345	20240910	143300	88982780	2950	2950	2950	2950	0
346	20240910	143200	88982780	2950	2950	2950	2950	0
347	20240910	143100	88982780	2950	2950	2950	2950	0
348	20240910	143000	88982780	2950	2950	2950	2950	3
349	20240910	142900	88973930	2945	2945	2945	2945	50
350	20240910	142800	88826680	2945	2945	2945	2945	122
351	20240910	142700	88467390	2950	2950	2950	2950	0
352	20240910	142600	88467390	2950	2950	2950	2950	0
353	20240910	142500	88467390	2950	2950	2950	2950	0
354	20240910	142400	88467390	2950	2950	2950	2950	0
355	20240910	142300	88467390	2950	2950	2950	2950	54
356	20240910	142200	88308090	2950	2950	2950	2950	348
357	20240910	142100	87281490	2950	2950	2950	2950	302
358	20240910	142000	86390590	2950	2950	2950	2950	0
359	20240910	141900	86390590	2950	2950	2950	2950	2
360	20240910	141800	86384690	2950	2950	2950	2950	0
361	20240910	141700	86384690	2950	2950	2950	2950	0
362	20240910	141600	86384690	2950	2950	2950	2950	0
363	20240910	141500	86384690	2950	2950	2950	2950	25
364	20240910	141400	86310940	2955	2955	2955	2955	0
365	20240910	141300	86310940	2955	2955	2955	2955	1
366	20240910	141200	86307985	2950	2950	2950	2950	0
367	20240910	141100	86307985	2950	2950	2950	2950	0
368	20240910	141000	86307985	2950	2950	2950	2950	2
369	20240910	140900	86302085	2960	2960	2960	2960	1
370	20240910	140800	86299125	2955	2955	2955	2955	0
371	20240910	140700	86299125	2955	2955	2955	2955	0
372	20240910	140600	86299125	2955	2955	2955	2955	0
373	20240910	140500	86299125	2955	2955	2955	2955	0
374	20240910	140400	86299125	2955	2955	2955	2955	0
375	20240910	140300	86299125	2955	2955	2955	2955	0
376	20240910	140200	86299125	2955	2955	2955	2955	0
377	20240910	140100	86299125	2955	2955	2955	2955	0
378	20240910	140000	86299125	2955	2955	2955	2955	0
379	20240910	135900	86299125	2955	2955	2955	2955	0
380	20240910	135800	86299125	2955	2955	2955	2955	0
381	20240910	135700	86299125	2955	2950	2960	2950	31
382	20240910	135600	86207650	2945	2945	2945	2945	1
383	20240910	135500	86204705	2950	2950	2950	2950	0
384	20240910	135400	86204705	2950	2950	2950	2950	0
385	20240910	135300	86204705	2950	2945	2950	2945	100
386	20240910	135200	85910090	2940	2940	2940	2940	0
387	20240910	135100	85910090	2940	2935	2945	2930	957
388	20240910	135000	83104360	2935	2935	2935	2935	2
389	20240910	134900	83098490	2935	2935	2935	2935	2
390	20240910	134800	83092620	2935	2935	2935	2935	1
391	20240910	134700	83089685	2940	2940	2940	2940	7
392	20240910	134600	83069105	2945	2945	2945	2945	0
393	20240910	134500	83069105	2945	2945	2945	2945	0
394	20240910	134400	83069105	2945	2940	2945	2930	618
395	20240910	134300	81255425	2945	2945	2945	2945	1
396	20240910	134200	81252480	2950	2950	2950	2950	0
397	20240910	134100	81252480	2950	2950	2950	2950	0
398	20240910	134000	81252480	2950	2950	2950	2950	0
399	20240910	133900	81252480	2950	2940	2950	2935	201
400	20240910	133800	80662350	2945	2945	2945	2945	1
401	20240910	133700	80659405	2950	2950	2950	2950	0
402	20240910	133600	80659405	2950	2950	2950	2950	0
403	20240910	133500	80659405	2950	2950	2950	2950	0
404	20240910	133400	80659405	2950	2950	2950	2950	0
405	20240910	133300	80659405	2950	2950	2950	2950	0
406	20240910	133200	80659405	2950	2950	2955	2950	6
407	20240910	133100	80641695	2950	2950	2950	2950	134
408	20240910	133000	80246395	2950	2950	2950	2950	0
409	20240910	132900	80246395	2950	2950	2950	2950	0
410	20240910	132800	80246395	2950	2950	2950	2950	0
411	20240910	132700	80246395	2950	2950	2950	2950	0
412	20240910	132600	80246395	2950	2950	2950	2950	0
413	20240910	132500	80246395	2950	2950	2950	2950	0
414	20240910	132400	80246395	2950	2950	2950	2950	0
415	20240910	132300	80246395	2950	2950	2950	2950	50
416	20240910	132200	80098895	2940	2940	2940	2940	0
417	20240910	132100	80098895	2940	2940	2940	2940	0
418	20240910	132000	80098895	2940	2940	2940	2940	0
419	20240910	131900	80098895	2940	2940	2940	2940	0
420	20240910	131800	80098895	2940	2940	2940	2940	0
421	20240910	131700	80098895	2940	2940	2940	2940	0
422	20240910	131600	80098895	2940	2940	2940	2940	0
423	20240910	131500	80098895	2940	2940	2940	2940	0
424	20240910	131400	80098895	2940	2945	2950	2940	121
425	20240910	131300	79742650	2940	2940	2940	2940	0
426	20240910	131200	79742650	2940	2940	2940	2940	12
427	20240910	131100	79707370	2940	2940	2940	2940	120
428	20240910	131000	79354570	2940	2940	2940	2940	50
429	20240910	130900	79207570	2940	2940	2940	2940	0
430	20240910	130800	79207570	2940	2940	2940	2940	5
431	20240910	130700	79192870	2940	2940	2940	2940	0
432	20240910	130600	79192870	2940	2940	2940	2940	0
433	20240910	130500	79192870	2940	2940	2940	2940	0
434	20240910	130400	79192870	2940	2950	2950	2940	1163
435	20240910	130300	75768950	2950	2950	2950	2950	0
436	20240910	130200	75768950	2950	2950	2950	2950	0
437	20240910	130100	75768950	2950	2950	2950	2950	0
438	20240910	130000	75768950	2950	2950	2950	2950	0
439	20240910	125900	75768950	2950	2950	2950	2950	0
440	20240910	125800	75768950	2950	2950	2950	2950	2
441	20240910	125700	75763050	2950	2950	2950	2950	0
442	20240910	125600	75763050	2950	2950	2950	2950	12
443	20240910	125500	75727650	2950	2950	2950	2950	229
444	20240910	125400	75052100	2950	2950	2950	2950	0
445	20240910	125300	75052100	2950	2950	2950	2950	0
446	20240910	125200	75052100	2950	2950	2950	2950	0
447	20240910	125100	75052100	2950	2950	2950	2950	189
448	20240910	125000	74494550	2950	2950	2950	2950	0
449	20240910	124900	74494550	2950	2950	2950	2950	0
450	20240910	124800	74494550	2950	2950	2950	2950	0
451	20240910	124700	74494550	2950	2950	2950	2950	1
452	20240910	124600	74491600	2950	2950	2950	2950	3
453	20240910	124500	74482750	2960	2960	2960	2960	0
454	20240910	124400	74482750	2960	2960	2960	2960	0
455	20240910	124300	74482750	2960	2960	2960	2960	0
456	20240910	124200	74482750	2960	2955	2960	2950	472
457	20240910	124100	73088115	2950	2950	2950	2950	0
458	20240910	124000	73088115	2950	2950	2950	2950	0
459	20240910	123900	73088115	2950	2950	2950	2950	0
460	20240910	123800	73088115	2950	2950	2950	2950	0
461	20240910	123700	73088115	2950	2945	2950	2945	418
462	20240910	123600	71855695	2945	2945	2945	2945	0
463	20240910	123500	71855695	2945	2945	2945	2945	0
464	20240910	123400	71855695	2945	2945	2945	2945	0
465	20240910	123300	71855695	2945	2945	2945	2945	0
466	20240910	123200	71855695	2945	2945	2945	2945	0
467	20240910	123100	71855695	2945	2945	2945	2945	0
468	20240910	123000	71855695	2945	2945	2945	2945	0
469	20240910	122900	71855695	2945	2945	2945	2945	5
470	20240910	122800	71840970	2945	2945	2945	2945	0
471	20240910	122700	71840970	2945	2945	2945	2945	0
472	20240910	122600	71840970	2945	2945	2945	2945	103
473	20240910	122500	71537635	2945	2945	2945	2945	0
474	20240910	122400	71537635	2945	2945	2945	2945	0
475	20240910	122300	71537635	2945	2945	2945	2945	0
476	20240910	122200	71537635	2945	2945	2945	2945	0
477	20240910	122100	71537635	2945	2945	2945	2945	0
478	20240910	122000	71537635	2945	2945	2945	2945	0
479	20240910	121900	71537635	2945	2945	2945	2945	4
480	20240910	121800	71525855	2945	2945	2945	2945	0
481	20240910	121700	71525855	2945	2945	2945	2945	0
482	20240910	121600	71525855	2945	2945	2945	2945	0
483	20240910	121500	71525855	2945	2945	2945	2945	0
484	20240910	121400	71525855	2945	2945	2945	2945	150
485	20240910	121300	71084105	2950	2950	2950	2950	0
486	20240910	121200	71084105	2950	2950	2950	2950	0
487	20240910	121100	71084105	2950	2945	2950	2940	1995
488	20240910	121000	65209395	2950	2950	2950	2950	10
489	20240910	120900	65179895	2950	2950	2950	2950	0
490	20240910	120800	65179895	2950	2950	2950	2950	21
491	20240910	120700	65117945	2950	2950	2950	2950	0
492	20240910	120600	65117945	2950	2950	2950	2950	10
493	20240910	120500	65088445	2955	2955	2955	2955	0
494	20240910	120400	65088445	2955	2955	2955	2955	0
495	20240910	120300	65088445	2955	2955	2955	2955	0
496	20240910	120200	65088445	2955	2955	2955	2955	0
497	20240910	120100	65088445	2955	2955	2955	2955	0
498	20240910	120000	65088445	2955	2955	2955	2955	0
499	20240910	115900	65088445	2955	2955	2955	2955	21
500	20240910	115800	65026390	2955	2955	2955	2955	0
501	20240910	115700	65026390	2955	2955	2955	2955	0
502	20240910	115600	65026390	2955	2955	2955	2955	0
503	20240910	115500	65026390	2955	2955	2955	2955	0
504	20240910	115400	65026390	2955	2955	2955	2955	0
505	20240910	115300	65026390	2955	2950	2955	2950	232
506	20240910	115200	64341985	2950	2950	2950	2950	0
507	20240910	115100	64341985	2950	2950	2950	2950	0
508	20240910	115000	64341985	2950	2950	2950	2950	300
509	20240910	114900	63456985	2955	2955	2955	2955	0
510	20240910	114800	63456985	2955	2955	2955	2955	0
511	20240910	114700	63456985	2955	2955	2955	2955	0
512	20240910	114600	63456985	2955	2955	2955	2955	1
513	20240910	114500	63454030	2945	2945	2945	2945	0
514	20240910	114400	63454030	2945	2945	2945	2945	0
515	20240910	114300	63454030	2945	2945	2945	2945	0
516	20240910	114200	63454030	2945	2945	2945	2945	0
517	20240910	114100	63454030	2945	2945	2945	2945	0
518	20240910	114000	63454030	2945	2945	2945	2945	0
519	20240910	113900	63454030	2945	2945	2945	2945	0
520	20240910	113800	63454030	2945	2945	2945	2945	0
521	20240910	113700	63454030	2945	2950	2950	2945	422
522	20240910	113600	62211230	2955	2955	2955	2955	0
523	20240910	113500	62211230	2955	2955	2955	2955	0
524	20240910	113400	62211230	2955	2955	2955	2955	0
525	20240910	113300	62211230	2955	2950	2955	2945	430
526	20240910	113200	60944860	2950	2950	2950	2950	0
527	20240910	113100	60944860	2950	2950	2950	2950	0
528	20240910	113000	60944860	2950	2950	2950	2950	1
529	20240910	112900	60941910	2955	2955	2955	2955	0
530	20240910	112800	60941910	2955	2955	2955	2955	0
531	20240910	112700	60941910	2955	2955	2960	2955	14
532	20240910	112600	60900485	2950	2950	2950	2950	0
533	20240910	112500	60900485	2950	2950	2950	2950	0
534	20240910	112400	60900485	2950	2950	2950	2950	519
535	20240910	112300	59369435	2950	2950	2950	2950	0
536	20240910	112200	59369435	2950	2950	2950	2950	0
537	20240910	112100	59369435	2950	2950	2950	2950	0
538	20240910	112000	59369435	2950	2950	2950	2950	0
539	20240910	111900	59369435	2950	2955	2955	2950	128
540	20240910	111800	58991460	2955	2955	2955	2955	260
541	20240910	111700	58223160	2955	2955	2955	2955	0
542	20240910	111600	58223160	2955	2955	2955	2955	0
543	20240910	111500	58223160	2955	2955	2955	2955	0
544	20240910	111400	58223160	2955	2960	2960	2955	325
545	20240910	111300	57261285	2955	2955	2955	2955	0
546	20240910	111200	57261285	2955	2955	2955	2955	172
547	20240910	111100	56753025	2955	2955	2955	2955	0
548	20240910	111000	56753025	2955	2955	2955	2955	400
549	20240910	110900	55571025	2955	2965	2965	2955	520
550	20240910	110800	54029425	2965	2965	2965	2965	0
551	20240910	110700	54029425	2965	2965	2965	2965	1003
552	20240910	110600	51055530	2960	2960	2960	2960	259
553	20240910	110500	50288890	2960	2960	2960	2960	1314
554	20240910	110400	46399450	2965	2965	2965	2965	52
555	20240910	110300	46245270	2970	2970	2970	2970	0
556	20240910	110200	46245270	2970	2970	2970	2970	0
557	20240910	110100	46245270	2970	2970	2970	2970	0
558	20240910	110000	46245270	2970	2970	2970	2970	0
559	20240910	105900	46245270	2970	2970	2970	2970	0
560	20240910	105800	46245270	2970	2970	2970	2970	0
561	20240910	105700	46245270	2970	2970	2970	2970	0
562	20240910	105600	46245270	2970	2970	2970	2970	0
563	20240910	105500	46245270	2970	2970	2970	2970	0
564	20240910	105400	46245270	2970	2970	2970	2970	0
565	20240910	105300	46245270	2970	2970	2970	2970	0
566	20240910	105200	46245270	2970	2970	2970	2970	0
567	20240910	105100	46245270	2970	2970	2970	2970	0
568	20240910	105000	46245270	2970	2970	2970	2970	0
569	20240910	104900	46245270	2970	2970	2970	2970	0
570	20240910	104800	46245270	2970	2970	2970	2970	0
571	20240910	104700	46245270	2970	2970	2970	2970	0
572	20240910	104600	46245270	2970	2970	2970	2970	0
573	20240910	104500	46245270	2970	2970	2970	2970	3
574	20240910	104400	46236360	2970	2970	2970	2970	2
575	20240910	104300	46230420	2970	2970	2970	2970	0
576	20240910	104200	46230420	2970	2970	2970	2970	0
577	20240910	104100	46230420	2970	2970	2970	2970	0
578	20240910	104000	46230420	2970	2970	2970	2970	0
579	20240910	103900	46230420	2970	2970	2970	2970	0
580	20240910	103800	46230420	2970	2970	2970	2970	0
581	20240910	103700	46230420	2970	2970	2970	2970	0
582	20240910	103600	46230420	2970	2970	2970	2970	0
583	20240910	103500	46230420	2970	2970	2970	2970	0
584	20240910	103400	46230420	2970	2970	2970	2970	0
585	20240910	103300	46230420	2970	2970	2970	2970	1
586	20240910	103200	46227450	2955	2955	2955	2955	0
587	20240910	103100	46227450	2955	2960	2960	2955	458
588	20240910	103000	44871970	2965	2965	2965	2965	0
589	20240910	102900	44871970	2965	2965	2965	2965	0
590	20240910	102800	44871970	2965	2965	2965	2965	0
591	20240910	102700	44871970	2965	2965	2965	2965	0
592	20240910	102600	44871970	2965	2970	2975	2965	269
593	20240910	102500	44071880	2970	2970	2970	2970	50
594	20240910	102400	43923380	2970	2970	2970	2970	1
595	20240910	102300	43920410	2955	2955	2955	2955	0
596	20240910	102200	43920410	2955	2955	2955	2955	0
597	20240910	102100	43920410	2955	2955	2955	2955	0
598	20240910	102000	43920410	2955	2955	2955	2955	0
599	20240910	101900	43920410	2955	2955	2955	2955	0
600	20240910	101800	43920410	2955	2965	2965	2955	95
601	20240910	101700	43639445	2970	2970	2970	2970	0
602	20240910	101600	43639445	2970	2970	2970	2970	0
603	20240910	101500	43639445	2970	2970	2970	2970	6
604	20240910	101400	43621625	2970	2970	2970	2970	1999
605	20240910	101300	37684595	2975	2975	2975	2975	0
606	20240910	101200	37684595	2975	2975	2975	2975	0
607	20240910	101100	37684595	2975	2975	2975	2975	70
608	20240910	101000	37476345	2975	2975	2975	2975	29
609	20240910	100900	37390070	2975	2970	2975	2970	53
610	20240910	100800	37232655	2970	2970	2970	2970	2
611	20240910	100700	37226715	2970	2970	2970	2970	1
612	20240910	100600	37223745	2970	2970	2970	2970	0
613	20240910	100500	37223745	2970	2970	2970	2970	0
614	20240910	100400	37223745	2970	2970	2970	2970	1
615	20240910	100300	37220775	2970	2975	2975	2955	1896
616	20240910	100200	31590690	2970	2970	2970	2970	0
617	20240910	100100	31590690	2970	2970	2970	2970	118
618	20240910	100000	31240230	2975	2970	2975	2970	169
619	20240910	095900	30737900	2970	2970	2970	2970	0
620	20240910	095800	30737900	2970	2970	2970	2970	0
621	20240910	095700	30737900	2970	2970	2970	2970	0
622	20240910	095600	30737900	2970	2970	2970	2970	33
623	20240910	095500	30639890	2970	2970	2970	2970	0
624	20240910	095400	30639890	2970	2970	2970	2970	0
625	20240910	095300	30639890	2970	2970	2970	2970	0
626	20240910	095200	30639890	2970	2975	2975	2970	20
627	20240910	095100	30580470	2975	2975	2975	2975	0
628	20240910	095000	30580470	2975	2975	2975	2975	20
629	20240910	094900	30520970	2980	2980	2980	2980	0
630	20240910	094800	30520970	2980	2980	2980	2980	1
631	20240910	094700	30517990	2975	2975	2975	2975	4
632	20240910	094600	30506090	2980	2980	2980	2980	0
633	20240910	094500	30506090	2980	2970	2980	2970	3
634	20240910	094400	30497160	2975	2975	2975	2975	0
635	20240910	094300	30497160	2975	2975	2975	2975	0
636	20240910	094200	30497160	2975	2970	2975	2970	101
637	20240910	094100	30196690	2975	2970	2975	2970	33
638	20240910	094000	30098525	2970	2970	2970	2970	0
639	20240910	093900	30098525	2970	2970	2970	2970	0
640	20240910	093800	30098525	2970	2970	2970	2970	0
641	20240910	093700	30098525	2970	2960	2970	2960	22
642	20240910	093600	30033385	2960	2960	2960	2960	0
643	20240910	093500	30033385	2960	2970	2970	2960	896
644	20240910	093400	27373565	2970	2970	2970	2970	0
645	20240910	093300	27373565	2970	2970	2970	2970	20
646	20240910	093200	27314165	2970	2975	2980	2970	28
647	20240910	093100	27230960	2975	2975	2975	2975	3
648	20240910	093000	27222035	2980	2975	2980	2970	1082
649	20240910	092900	24003415	2975	2975	2975	2975	0
650	20240910	092800	24003415	2975	2975	2975	2975	1
651	20240910	092700	24000440	2975	2975	2975	2975	0
652	20240910	092600	24000440	2975	2980	2980	2975	104
653	20240910	092500	23690550	2975	2975	2975	2975	2
654	20240910	092400	23684600	2970	2970	2970	2970	1
655	20240910	092300	23681630	2980	2975	2980	2965	870
656	20240910	092200	21093455	2975	2965	2975	2960	451
657	20240910	092100	19758470	2975	2975	2975	2975	302
658	20240910	092000	18860020	2960	2965	2965	2960	61
659	20240910	091900	18679160	2975	2975	2975	2975	0
660	20240910	091800	18679160	2975	2975	2975	2975	8
661	20240910	091700	18655360	2975	2975	2975	2975	1
662	20240910	091600	18652385	2965	2965	2965	2965	0
663	20240910	091500	18652385	2965	2965	2965	2965	0
664	20240910	091400	18652385	2965	2970	2970	2965	170
665	20240910	091300	18147495	2975	2975	2975	2965	369
666	20240910	091200	17053370	2965	2970	2980	2965	23
667	20240910	091100	16984860	2960	2965	2970	2960	987
668	20240910	091000	14058680	2965	2965	2965	2965	1
669	20240910	090900	14055715	2960	2955	2960	2955	38
670	20240910	090800	13943275	2955	2955	2955	2955	48
671	20240910	090700	13801435	2960	2960	2960	2960	103
672	20240910	090600	13496555	2965	2965	2965	2965	0
673	20240910	090500	13496555	2965	2960	2965	2955	309
674	20240910	090400	12581745	2960	2960	2960	2960	1
675	20240910	090300	12578785	2965	2955	2965	2955	347
676	20240910	090200	11551890	2950	2960	2965	2950	211
677	20240910	090100	10928615	2965	2965	2965	2965	1
678	20240910	090000	10925650	2960	2945	2960	2945	3652