KissMeData/290120/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	210600	52556790	2920	2920	2920	2920	96
3	20240923	210500	52556790	2920	2920	2920	2920	0
4	20240923	210400	52556790	2920	2920	2920	2920	0
5	20240923	210300	52556790	2920	2920	2920	2920	0
6	20240923	210200	52556790	2920	2920	2920	2920	0
7	20240923	210100	52556790	2920	2920	2920	2920	0
8	20240923	210000	52556790	2920	2920	2920	2920	0
9	20240923	205900	52556790	2920	2920	2920	2920	0
10	20240923	205800	52556790	2920	2920	2920	2920	0
11	20240923	205700	52556790	2920	2920	2920	2920	0
12	20240923	205600	52556790	2920	2920	2920	2920	0
13	20240923	205500	52556790	2920	2920	2920	2920	0
14	20240923	205400	52556790	2920	2920	2920	2920	0
15	20240923	205300	52556790	2920	2920	2920	2920	0
16	20240923	205200	52556790	2920	2920	2920	2920	0
17	20240923	205100	52556790	2920	2920	2920	2920	0
18	20240923	205000	52556790	2920	2920	2920	2920	0
19	20240923	204900	52556790	2920	2920	2920	2920	0
20	20240923	204800	52556790	2920	2920	2920	2920	0
21	20240923	204700	52556790	2920	2920	2920	2920	0
22	20240923	204600	52556790	2920	2920	2920	2920	0
23	20240923	204500	52556790	2920	2920	2920	2920	0
24	20240923	204400	52556790	2920	2920	2920	2920	0
25	20240923	204300	52556790	2920	2920	2920	2920	0
26	20240923	204200	52556790	2920	2920	2920	2920	0
27	20240923	204100	52556790	2920	2920	2920	2920	0
28	20240923	204000	52556790	2920	2920	2920	2920	0
29	20240923	203900	52556790	2920	2920	2920	2920	0
30	20240923	203800	52556790	2920	2920	2920	2920	0
31	20240923	203700	52556790	2920	2920	2920	2920	0
32	20240923	203600	52556790	2920	2920	2920	2920	96
33	20240923	203500	52556790	2920	2920	2920	2920	0
34	20240923	203400	52556790	2920	2920	2920	2920	0
35	20240923	203300	52556790	2920	2920	2920	2920	0
36	20240923	203200	52556790	2920	2920	2920	2920	0
37	20240923	203100	52556790	2920	2920	2920	2920	0
38	20240923	203000	52556790	2920	2920	2920	2920	0
39	20240923	202900	52556790	2920	2920	2920	2920	0
40	20240923	202800	52556790	2920	2920	2920	2920	0
41	20240923	202700	52556790	2920	2920	2920	2920	0
42	20240923	202600	52556790	2920	2920	2920	2920	0
43	20240923	202500	52556790	2920	2920	2920	2920	0
44	20240923	202400	52556790	2920	2920	2920	2920	0
45	20240923	202300	52556790	2920	2920	2920	2920	0
46	20240923	202200	52556790	2920	2920	2920	2920	0
47	20240923	202100	52556790	2920	2920	2920	2920	0
48	20240923	202000	52556790	2920	2920	2920	2920	0
49	20240923	201900	52556790	2920	2920	2920	2920	0
50	20240923	201800	52556790	2920	2920	2920	2920	0
51	20240923	201700	52556790	2920	2920	2920	2920	0
52	20240923	201600	52556790	2920	2920	2920	2920	0
53	20240923	201500	52556790	2920	2920	2920	2920	0
54	20240923	201400	52556790	2920	2920	2920	2920	0
55	20240923	201300	52556790	2920	2920	2920	2920	0
56	20240923	201200	52556790	2920	2920	2920	2920	0
57	20240923	201100	52556790	2920	2920	2920	2920	0
58	20240923	201000	52556790	2920	2920	2920	2920	0
59	20240923	200900	52556790	2920	2920	2920	2920	0
60	20240923	200800	52556790	2920	2920	2920	2920	0
61	20240923	200700	52556790	2920	2920	2920	2920	0
62	20240923	200600	52556790	2920	2920	2920	2920	96
63	20240923	200500	52556790	2920	2920	2920	2920	0
64	20240923	200400	52556790	2920	2920	2920	2920	0
65	20240923	200300	52556790	2920	2920	2920	2920	0
66	20240923	200200	52556790	2920	2920	2920	2920	0
67	20240923	200100	52556790	2920	2920	2920	2920	0
68	20240923	200000	52556790	2920	2920	2920	2920	0
69	20240923	195900	52556790	2920	2920	2920	2920	0
70	20240923	195800	52556790	2920	2920	2920	2920	0
71	20240923	195700	52556790	2920	2920	2920	2920	0
72	20240923	195600	52556790	2920	2920	2920	2920	0
73	20240923	195500	52556790	2920	2920	2920	2920	0
74	20240923	195400	52556790	2920	2920	2920	2920	0
75	20240923	195300	52556790	2920	2920	2920	2920	0
76	20240923	195200	52556790	2920	2920	2920	2920	0
77	20240923	195100	52556790	2920	2920	2920	2920	0
78	20240923	195000	52556790	2920	2920	2920	2920	0
79	20240923	194900	52556790	2920	2920	2920	2920	0
80	20240923	194800	52556790	2920	2920	2920	2920	0
81	20240923	194700	52556790	2920	2920	2920	2920	0
82	20240923	194600	52556790	2920	2920	2920	2920	0
83	20240923	194500	52556790	2920	2920	2920	2920	0
84	20240923	194400	52556790	2920	2920	2920	2920	0
85	20240923	194300	52556790	2920	2920	2920	2920	0
86	20240923	194200	52556790	2920	2920	2920	2920	0
87	20240923	194100	52556790	2920	2920	2920	2920	0
88	20240923	194000	52556790	2920	2920	2920	2920	0
89	20240923	193900	52556790	2920	2920	2920	2920	0
90	20240923	193800	52556790	2920	2920	2920	2920	0
91	20240923	193700	52556790	2920	2920	2920	2920	0
92	20240923	193600	52556790	2920	2920	2920	2920	96
93	20240923	193500	52556790	2920	2920	2920	2920	0
94	20240923	193400	52556790	2920	2920	2920	2920	0
95	20240923	193300	52556790	2920	2920	2920	2920	0
96	20240923	193200	52556790	2920	2920	2920	2920	0
97	20240923	193100	52556790	2920	2920	2920	2920	0
98	20240923	193000	52556790	2920	2920	2920	2920	0
99	20240923	192900	52556790	2920	2920	2920	2920	0
100	20240923	192800	52556790	2920	2920	2920	2920	0
101	20240923	192700	52556790	2920	2920	2920	2920	0
102	20240923	192600	52556790	2920	2920	2920	2920	0
103	20240923	192500	52556790	2920	2920	2920	2920	0
104	20240923	192400	52556790	2920	2920	2920	2920	0
105	20240923	192300	52556790	2920	2920	2920	2920	0
106	20240923	192200	52556790	2920	2920	2920	2920	0
107	20240923	192100	52556790	2920	2920	2920	2920	0
108	20240923	192000	52556790	2920	2920	2920	2920	0
109	20240923	191900	52556790	2920	2920	2920	2920	0
110	20240923	191800	52556790	2920	2920	2920	2920	0
111	20240923	191700	52556790	2920	2920	2920	2920	0
112	20240923	191600	52556790	2920	2920	2920	2920	0
113	20240923	191500	52556790	2920	2920	2920	2920	0
114	20240923	191400	52556790	2920	2920	2920	2920	0
115	20240923	191300	52556790	2920	2920	2920	2920	0
116	20240923	191200	52556790	2920	2920	2920	2920	0
117	20240923	191100	52556790	2920	2920	2920	2920	0
118	20240923	191000	52556790	2920	2920	2920	2920	0
119	20240923	190900	52556790	2920	2920	2920	2920	0
120	20240923	190800	52556790	2920	2920	2920	2920	0
121	20240923	190700	52556790	2920	2920	2920	2920	0
122	20240923	190600	52556790	2920	2920	2920	2920	96
123	20240923	190500	52556790	2920	2920	2920	2920	0
124	20240923	190400	52556790	2920	2920	2920	2920	0
125	20240923	190300	52556790	2920	2920	2920	2920	0
126	20240923	190200	52556790	2920	2920	2920	2920	0
127	20240923	190100	52556790	2920	2920	2920	2920	0
128	20240923	190000	52556790	2920	2920	2920	2920	0
129	20240923	185900	52556790	2920	2920	2920	2920	0
130	20240923	185800	52556790	2920	2920	2920	2920	0
131	20240923	185700	52556790	2920	2920	2920	2920	0
132	20240923	185600	52556790	2920	2920	2920	2920	0
133	20240923	185500	52556790	2920	2920	2920	2920	0
134	20240923	185400	52556790	2920	2920	2920	2920	0
135	20240923	185300	52556790	2920	2920	2920	2920	0
136	20240923	185200	52556790	2920	2920	2920	2920	0
137	20240923	185100	52556790	2920	2920	2920	2920	0
138	20240923	185000	52556790	2920	2920	2920	2920	0
139	20240923	184900	52556790	2920	2920	2920	2920	0
140	20240923	184800	52556790	2920	2920	2920	2920	0
141	20240923	184700	52556790	2920	2920	2920	2920	0
142	20240923	184600	52556790	2920	2920	2920	2920	0
143	20240923	184500	52556790	2920	2920	2920	2920	0
144	20240923	184400	52556790	2920	2920	2920	2920	0
145	20240923	184300	52556790	2920	2920	2920	2920	0
146	20240923	184200	52556790	2920	2920	2920	2920	0
147	20240923	184100	52556790	2920	2920	2920	2920	0
148	20240923	184000	52556790	2920	2920	2920	2920	0
149	20240923	183900	52556790	2920	2920	2920	2920	0
150	20240923	183800	52556790	2920	2920	2920	2920	0
151	20240923	183700	52556790	2920	2920	2920	2920	0
152	20240923	183600	52556790	2920	2920	2920	2920	96
153	20240923	183500	52556790	2920	2920	2920	2920	0
154	20240923	183400	52556790	2920	2920	2920	2920	0
155	20240923	183300	52556790	2920	2920	2920	2920	0
156	20240923	183200	52556790	2920	2920	2920	2920	0
157	20240923	183100	52556790	2920	2920	2920	2920	0
158	20240923	183000	52556790	2920	2920	2920	2920	0
159	20240923	182900	52556790	2920	2920	2920	2920	0
160	20240923	182800	52556790	2920	2920	2920	2920	0
161	20240923	182700	52556790	2920	2920	2920	2920	0
162	20240923	182600	52556790	2920	2920	2920	2920	0
163	20240923	182500	52556790	2920	2920	2920	2920	0
164	20240923	182400	52556790	2920	2920	2920	2920	0
165	20240923	182300	52556790	2920	2920	2920	2920	0
166	20240923	182200	52556790	2920	2920	2920	2920	0
167	20240923	182100	52556790	2920	2920	2920	2920	0
168	20240923	182000	52556790	2920	2920	2920	2920	0
169	20240923	181900	52556790	2920	2920	2920	2920	0
170	20240923	181800	52556790	2920	2920	2920	2920	0
171	20240923	181700	52556790	2920	2920	2920	2920	0
172	20240923	181600	52556790	2920	2920	2920	2920	0
173	20240923	181500	52556790	2920	2920	2920	2920	0
174	20240923	181400	52556790	2920	2920	2920	2920	0
175	20240923	181300	52556790	2920	2920	2920	2920	0
176	20240923	181200	52556790	2920	2920	2920	2920	0
177	20240923	181100	52556790	2920	2920	2920	2920	0
178	20240923	181000	52556790	2920	2920	2920	2920	0
179	20240923	180900	52556790	2920	2920	2920	2920	0
180	20240923	180800	52556790	2920	2920	2920	2920	0
181	20240923	180700	52556790	2920	2920	2920	2920	0
182	20240923	180600	52556790	2920	2920	2920	2920	96
183	20240923	180500	52556790	2920	2920	2920	2920	0
184	20240923	180400	52556790	2920	2920	2920	2920	0
185	20240923	180300	52556790	2920	2920	2920	2920	0
186	20240923	180200	52556790	2920	2920	2920	2920	0
187	20240923	180100	52556790	2920	2920	2920	2920	0
188	20240923	180000	52556790	2920	2920	2920	2920	0
189	20240923	175900	52556790	2920	2920	2920	2920	0
190	20240923	175800	52556790	2920	2920	2920	2920	0
191	20240923	175700	52556790	2920	2920	2920	2920	0
192	20240923	175600	52556790	2920	2920	2920	2920	0
193	20240923	175500	52556790	2920	2920	2920	2920	0
194	20240923	175400	52556790	2920	2920	2920	2920	0
195	20240923	175300	52556790	2920	2920	2920	2920	0
196	20240923	175200	52556790	2920	2920	2920	2920	0
197	20240923	175100	52556790	2920	2920	2920	2920	0
198	20240923	175000	52556790	2920	2920	2920	2920	0
199	20240923	174900	52556790	2920	2920	2920	2920	0
200	20240923	174800	52556790	2920	2920	2920	2920	0
201	20240923	174700	52556790	2920	2920	2920	2920	0
202	20240923	174600	52556790	2920	2920	2920	2920	0
203	20240923	174500	52556790	2920	2920	2920	2920	0
204	20240923	174400	52556790	2920	2920	2920	2920	0
205	20240923	174300	52556790	2920	2920	2920	2920	0
206	20240923	174200	52556790	2920	2920	2920	2920	0
207	20240923	174100	52556790	2920	2920	2920	2920	0
208	20240923	174000	52556790	2920	2920	2920	2920	0
209	20240923	173900	52556790	2920	2920	2920	2920	0
210	20240923	173800	52556790	2920	2920	2920	2920	0
211	20240923	173700	52556790	2920	2920	2920	2920	0
212	20240923	173600	52556790	2920	2920	2920	2920	96
213	20240923	173500	52556790	2920	2920	2920	2920	0
214	20240923	173400	52556790	2920	2920	2920	2920	0
215	20240923	173300	52556790	2920	2920	2920	2920	0
216	20240923	173200	52556790	2920	2920	2920	2920	0
217	20240923	173100	52556790	2920	2920	2920	2920	0
218	20240923	173000	52556790	2920	2920	2920	2920	0
219	20240923	172900	52556790	2920	2920	2920	2920	0
220	20240923	172800	52556790	2920	2920	2920	2920	0
221	20240923	172700	52556790	2920	2920	2920	2920	0
222	20240923	172600	52556790	2920	2920	2920	2920	0
223	20240923	172500	52556790	2920	2920	2920	2920	0
224	20240923	172400	52556790	2920	2920	2920	2920	0
225	20240923	172300	52556790	2920	2920	2920	2920	0
226	20240923	172200	52556790	2920	2920	2920	2920	0
227	20240923	172100	52556790	2920	2920	2920	2920	0
228	20240923	172000	52556790	2920	2920	2920	2920	0
229	20240923	171900	52556790	2920	2920	2920	2920	0
230	20240923	171800	52556790	2920	2920	2920	2920	0
231	20240923	171700	52556790	2920	2920	2920	2920	0
232	20240923	171600	52556790	2920	2920	2920	2920	0
233	20240923	171500	52556790	2920	2920	2920	2920	0
234	20240923	171400	52556790	2920	2920	2920	2920	0
235	20240923	171300	52556790	2920	2920	2920	2920	0
236	20240923	171200	52556790	2920	2920	2920	2920	0
237	20240923	171100	52556790	2920	2920	2920	2920	0
238	20240923	171000	52556790	2920	2920	2920	2920	0
239	20240923	170900	52556790	2920	2920	2920	2920	0
240	20240923	170800	52556790	2920	2920	2920	2920	0
241	20240923	170700	52556790	2920	2920	2920	2920	0
242	20240923	170600	52556790	2920	2920	2920	2920	96
243	20240923	170500	52556790	2920	2920	2920	2920	0
244	20240923	170400	52556790	2920	2920	2920	2920	0
245	20240923	170300	52556790	2920	2920	2920	2920	0
246	20240923	170200	52556790	2920	2920	2920	2920	0
247	20240923	170100	52556790	2920	2920	2920	2920	0
248	20240923	170000	52556790	2920	2920	2920	2920	0
249	20240923	165900	52556790	2920	2920	2920	2920	0
250	20240923	165800	52556790	2920	2920	2920	2920	0
251	20240923	165700	52556790	2920	2920	2920	2920	0
252	20240923	165600	52556790	2920	2920	2920	2920	0
253	20240923	165500	52556790	2920	2920	2920	2920	0
254	20240923	165400	52556790	2920	2920	2920	2920	0
255	20240923	165300	52556790	2920	2920	2920	2920	0
256	20240923	165200	52556790	2920	2920	2920	2920	0
257	20240923	165100	52556790	2920	2920	2920	2920	0
258	20240923	165000	52556790	2920	2920	2920	2920	0
259	20240923	164900	52556790	2920	2920	2920	2920	0
260	20240923	164800	52556790	2920	2920	2920	2920	0
261	20240923	164700	52556790	2920	2920	2920	2920	0
262	20240923	164600	52556790	2920	2920	2920	2920	0
263	20240923	164500	52556790	2920	2920	2920	2920	0
264	20240923	164400	52556790	2920	2920	2920	2920	0
265	20240923	164300	52556790	2920	2920	2920	2920	0
266	20240923	164200	52556790	2920	2920	2920	2920	0
267	20240923	164100	52556790	2920	2920	2920	2920	0
268	20240923	164000	52556790	2920	2920	2920	2920	0
269	20240923	163900	52556790	2920	2920	2920	2920	0
270	20240923	163800	52556790	2920	2920	2920	2920	0
271	20240923	163700	52556790	2920	2920	2920	2920	0
272	20240923	163600	52556790	2920	2920	2920	2920	96
273	20240923	163500	52556790	2920	2920	2920	2920	0
274	20240923	163400	52556790	2920	2920	2920	2920	0
275	20240923	163300	52556790	2920	2920	2920	2920	0
276	20240923	163200	52556790	2920	2920	2920	2920	0
277	20240923	163100	52556790	2920	2920	2920	2920	0
278	20240923	163000	52556790	2920	2920	2920	2920	0
279	20240923	162900	52556790	2920	2920	2920	2920	0
280	20240923	162800	52556790	2920	2920	2920	2920	0
281	20240923	162700	52556790	2920	2920	2920	2920	0
282	20240923	162600	52556790	2920	2920	2920	2920	0
283	20240923	162500	52556790	2920	2920	2920	2920	0
284	20240923	162400	52556790	2920	2920	2920	2920	0
285	20240923	162300	52556790	2920	2920	2920	2920	0
286	20240923	162200	52556790	2920	2920	2920	2920	0
287	20240923	162100	52556790	2920	2920	2920	2920	0
288	20240923	162000	52556790	2920	2920	2920	2920	0
289	20240923	161900	52556790	2920	2920	2920	2920	0
290	20240923	161800	52556790	2920	2920	2920	2920	0
291	20240923	161700	52556790	2920	2920	2920	2920	0
292	20240923	161600	52556790	2920	2920	2920	2920	0
293	20240923	161500	52556790	2920	2920	2920	2920	0
294	20240923	161400	52556790	2920	2920	2920	2920	0
295	20240923	161300	52556790	2920	2920	2920	2920	0
296	20240923	161200	52556790	2920	2920	2920	2920	0
297	20240923	161100	52556790	2920	2920	2920	2920	0
298	20240923	161000	52556790	2920	2920	2920	2920	0
299	20240923	160900	52556790	2920	2920	2920	2920	0
300	20240923	160800	52556790	2920	2920	2920	2920	0
301	20240923	160700	52556790	2920	2920	2920	2920	0
302	20240923	160600	52556790	2920	2920	2920	2920	96
303	20240923	160500	52556790	2920	2920	2920	2920	0
304	20240923	160400	52556790	2920	2920	2920	2920	0
305	20240923	160300	52556790	2920	2920	2920	2920	0
306	20240923	160200	52556790	2920	2920	2920	2920	0
307	20240923	160100	52556790	2920	2920	2920	2920	0
308	20240923	160000	52556790	2920	2920	2920	2920	0
309	20240923	155900	52556790	2920	2920	2920	2920	0
310	20240923	155800	52556790	2920	2920	2920	2920	0
311	20240923	155700	52556790	2920	2920	2920	2920	0
312	20240923	155600	52556790	2920	2920	2920	2920	0
313	20240923	155500	52556790	2920	2920	2920	2920	0
314	20240923	155400	52556790	2920	2920	2920	2920	0
315	20240923	155300	52556790	2920	2920	2920	2920	0
316	20240923	155200	52556790	2920	2920	2920	2920	0
317	20240923	155100	52556790	2920	2920	2920	2920	0
318	20240923	155000	52556790	2920	2920	2920	2920	0
319	20240923	154900	52556790	2920	2920	2920	2920	0
320	20240923	154800	52556790	2920	2920	2920	2920	0
321	20240923	154700	52556790	2920	2920	2920	2920	0
322	20240923	154600	52556790	2920	2920	2920	2920	0
323	20240923	154500	52556790	2920	2920	2920	2920	0
324	20240923	154400	52556790	2920	2920	2920	2920	0
325	20240923	154300	52556790	2920	2920	2920	2920	0
326	20240923	154200	52556790	2920	2920	2920	2920	0
327	20240923	154100	52556790	2920	2920	2920	2920	0
328	20240923	154000	52556790	2920	2920	2920	2920	0
329	20240923	153900	52556790	2920	2920	2920	2920	0
330	20240923	153800	52556790	2920	2920	2920	2920	0
331	20240923	153700	52556790	2920	2920	2920	2920	0
332	20240923	153600	52556790	2920	2920	2920	2920	96
333	20240923	153500	52556790	2920	2920	2920	2920	0
334	20240923	153400	52556790	2920	2920	2920	2920	0
335	20240923	153300	52556790	2920	2920	2920	2920	0
336	20240923	153200	52556790	2920	2920	2920	2920	0
337	20240923	153100	52556790	2920	2920	2920	2920	0
338	20240923	153000	52556790	2920	2920	2920	2920	96
339	20240923	152900	52276470	2945	2945	2945	2945	0
340	20240923	152800	52276470	2945	2945	2945	2945	0
341	20240923	152700	52276470	2945	2945	2945	2945	0
342	20240923	152600	52276470	2945	2945	2945	2945	0
343	20240923	152500	52276470	2945	2945	2945	2945	0
344	20240923	152400	52276470	2945	2945	2945	2945	0
345	20240923	152300	52276470	2945	2945	2945	2945	0
346	20240923	152200	52276470	2945	2945	2945	2945	0
347	20240923	152100	52276470	2945	2945	2945	2945	0
348	20240923	152000	52276470	2945	2945	2945	2945	0
349	20240923	151900	52276470	2945	2920	2945	2920	20
350	20240923	151800	52218045	2950	2950	2950	2950	0
351	20240923	151700	52218045	2950	2950	2950	2950	1
352	20240923	151600	52215095	2925	2925	2925	2925	0
353	20240923	151500	52215095	2925	2925	2925	2925	0
354	20240923	151400	52215095	2925	2925	2925	2925	0
355	20240923	151300	52215095	2925	2925	2925	2925	0
356	20240923	151200	52215095	2925	2925	2925	2925	0
357	20240923	151100	52215095	2925	2925	2925	2925	0
358	20240923	151000	52215095	2925	2925	2925	2925	0
359	20240923	150900	52215095	2925	2925	2925	2925	0
360	20240923	150800	52215095	2925	2925	2925	2925	0
361	20240923	150700	52215095	2925	2925	2925	2925	0
362	20240923	150600	52215095	2925	2925	2925	2925	32
363	20240923	150500	52121495	2930	2930	2930	2930	4
364	20240923	150400	52109775	2940	2940	2940	2940	499
365	20240923	150300	50642715	2940	2940	2940	2940	1
366	20240923	150200	50639775	2955	2955	2955	2955	0
367	20240923	150100	50639775	2955	2955	2955	2955	0
368	20240923	150000	50639775	2955	2955	2955	2955	10
369	20240923	145900	50610225	2955	2955	2955	2955	19
370	20240923	145800	50554080	2955	2955	2955	2955	1
371	20240923	145700	50551125	2940	2940	2940	2940	0
372	20240923	145600	50551125	2940	2940	2940	2940	0
373	20240923	145500	50551125	2940	2940	2940	2940	1
374	20240923	145400	50548185	2940	2940	2940	2940	350
375	20240923	145300	49519185	2940	2940	2940	2940	0
376	20240923	145200	49519185	2940	2940	2940	2940	0
377	20240923	145100	49519185	2940	2940	2940	2940	0
378	20240923	145000	49519185	2940	2940	2940	2940	0
379	20240923	144900	49519185	2940	2940	2940	2940	160
380	20240923	144800	49048785	2940	2940	2940	2940	0
381	20240923	144700	49048785	2940	2940	2940	2940	0
382	20240923	144600	49048785	2940	2940	2940	2940	0
383	20240923	144500	49048785	2940	2940	2940	2940	0
384	20240923	144400	49048785	2940	2940	2940	2940	52
385	20240923	144300	48895905	2940	2940	2940	2940	0
386	20240923	144200	48895905	2940	2940	2940	2940	13
387	20240923	144100	48857685	2940	2940	2940	2940	0
388	20240923	144000	48857685	2940	2940	2940	2940	0
389	20240923	143900	48857685	2940	2940	2940	2940	0
390	20240923	143800	48857685	2940	2940	2940	2940	0
391	20240923	143700	48857685	2940	2940	2940	2940	0
392	20240923	143600	48857685	2940	2940	2940	2940	0
393	20240923	143500	48857685	2940	2940	2940	2940	0
394	20240923	143400	48857685	2940	2940	2940	2940	0
395	20240923	143300	48857685	2940	2940	2940	2940	0
396	20240923	143200	48857685	2940	2940	2940	2940	3
397	20240923	143100	48848865	2950	2950	2950	2950	0
398	20240923	143000	48848865	2950	2950	2950	2950	0
399	20240923	142900	48848865	2950	2950	2950	2950	0
400	20240923	142800	48848865	2950	2950	2950	2950	0
401	20240923	142700	48848865	2950	2950	2950	2950	0
402	20240923	142600	48848865	2950	2950	2950	2950	0
403	20240923	142500	48848865	2950	2950	2950	2950	0
404	20240923	142400	48848865	2950	2945	2950	2945	2
405	20240923	142300	48842970	2940	2940	2940	2940	0
406	20240923	142200	48842970	2940	2940	2940	2940	0
407	20240923	142100	48842970	2940	2940	2940	2940	14
408	20240923	142000	48801810	2940	2940	2940	2940	27
409	20240923	141900	48722430	2940	2930	2940	2930	810
410	20240923	141800	46341755	2930	2940	2940	2930	683
411	20240923	141700	44340545	2940	2940	2940	2940	0
412	20240923	141600	44340545	2940	2940	2940	2940	0
413	20240923	141500	44340545	2940	2940	2940	2940	0
414	20240923	141400	44340545	2940	2940	2940	2940	0
415	20240923	141300	44340545	2940	2940	2940	2940	0
416	20240923	141200	44340545	2940	2940	2940	2940	14
417	20240923	141100	44299385	2950	2950	2950	2950	1
418	20240923	141000	44296435	2955	2955	2955	2955	0
419	20240923	140900	44296435	2955	2955	2955	2955	40
420	20240923	140800	44178235	2955	2955	2955	2955	1
421	20240923	140700	44175280	2955	2955	2955	2955	0
422	20240923	140600	44175280	2955	2955	2955	2955	0
423	20240923	140500	44175280	2955	2955	2955	2955	2
424	20240923	140400	44169370	2960	2960	2960	2960	0
425	20240923	140300	44169370	2960	2960	2960	2960	1817
426	20240923	140200	38791050	2970	2970	2970	2970	20
427	20240923	140100	38731650	2970	2970	2970	2970	0
428	20240923	140000	38731650	2970	2970	2970	2970	22
429	20240923	135900	38666310	2970	2970	2970	2970	33
430	20240923	135800	38568300	2970	2970	2970	2970	0
431	20240923	135700	38568300	2970	2970	2970	2970	35
432	20240923	135600	38464350	2970	2970	2970	2970	0
433	20240923	135500	38464350	2970	2970	2970	2970	0
434	20240923	135400	38464350	2970	2965	2970	2965	37
435	20240923	135300	38354580	2965	2965	2965	2965	0
436	20240923	135200	38354580	2965	2960	2965	2960	62
437	20240923	135100	38171000	2960	2970	2970	2960	110
438	20240923	135000	37844710	2970	2970	2970	2970	0
439	20240923	134900	37844710	2970	2970	2970	2970	13
440	20240923	134800	37806100	2970	2970	2970	2970	537
441	20240923	134700	36211210	2970	2970	2970	2970	0
442	20240923	134600	36211210	2970	2970	2970	2970	181
443	20240923	134500	35673640	2970	2970	2970	2970	0
444	20240923	134400	35673640	2970	2970	2970	2970	24
445	20240923	134300	35602360	2970	2970	2970	2970	124
446	20240923	134200	35234080	2960	2960	2960	2960	2
447	20240923	134100	35228160	2960	2960	2960	2960	14
448	20240923	134000	35186720	2960	2960	2960	2960	16
449	20240923	133900	35139360	2960	2955	2960	2955	24
450	20240923	133800	35068325	2960	2965	2965	2960	60
451	20240923	133700	34890650	2965	2965	2965	2965	14
452	20240923	133600	34849140	2965	2965	2965	2965	22
453	20240923	133500	34783910	2965	2965	2965	2965	17
454	20240923	133400	34733505	2965	2960	2965	2960	28
455	20240923	133300	34650620	2965	2965	2965	2965	34
456	20240923	133200	34549810	2970	2965	2970	2965	2114
457	20240923	133100	28271440	2965	2965	2965	2965	0
458	20240923	133000	28271440	2965	2965	2965	2965	35
459	20240923	132900	28167665	2965	2965	2965	2965	14
460	20240923	132800	28126155	2965	2965	2965	2965	0
461	20240923	132700	28126155	2965	2965	2965	2965	29
462	20240923	132600	28040170	2965	2965	2965	2965	13
463	20240923	132500	28001625	2955	2955	2955	2955	22
464	20240923	132400	27936615	2955	2955	2955	2955	15
465	20240923	132300	27892290	2950	2950	2950	2950	0
466	20240923	132200	27892290	2950	2955	2955	2950	37
467	20240923	132100	27783065	2955	2960	2960	2955	16
468	20240923	132000	27735780	2950	2950	2950	2950	0
469	20240923	131900	27735780	2950	2950	2950	2950	37
470	20240923	131800	27626630	2945	2950	2950	2945	17
471	20240923	131700	27576490	2945	2945	2945	2945	5
472	20240923	131600	27561765	2950	2950	2950	2950	35
473	20240923	131500	27458515	2950	2950	2950	2950	13
474	20240923	131400	27420165	2950	2950	2950	2950	0
475	20240923	131300	27420165	2950	2960	2960	2950	713
476	20240923	131200	25316485	2965	2965	2965	2965	14
477	20240923	131100	25274975	2965	2965	2965	2965	0
478	20240923	131000	25274975	2965	2965	2965	2965	38
479	20240923	130900	25162305	2965	2965	2965	2965	0
480	20240923	130800	25162305	2965	2965	2965	2965	25
481	20240923	130700	25088180	2965	2965	2965	2965	18
482	20240923	130600	25034810	2960	2960	2960	2960	5
483	20240923	130500	25020010	2960	2960	2960	2960	22
484	20240923	130400	24954890	2955	2955	2955	2955	13
485	20240923	130300	24916475	2945	2945	2945	2945	0
486	20240923	130200	24916475	2945	2960	2960	2945	57
487	20240923	130100	24748265	2965	2965	2965	2965	39
488	20240923	130000	24632630	2965	2965	2965	2965	0
489	20240923	125900	24632630	2965	2960	2965	2960	23
490	20240923	125800	24564510	2960	2955	2960	2955	24
491	20240923	125700	24493475	2960	2960	2960	2960	15
492	20240923	125600	24449075	2960	2960	2960	2960	13
493	20240923	125500	24410595	2955	2960	2960	2955	27
494	20240923	125400	24330700	2960	2960	2960	2960	16
495	20240923	125300	24283340	2960	2960	2960	2960	25
496	20240923	125200	24209340	2960	2960	2960	2960	23
497	20240923	125100	24141260	2960	2960	2960	2960	13
498	20240923	125000	24102780	2960	2970	2970	2960	59
499	20240923	124900	23927645	2970	2970	2970	2970	3
500	20240923	124800	23918735	2965	2970	2970	2965	15
501	20240923	124700	23874200	2970	2970	2970	2970	12
502	20240923	124600	23838560	2965	2955	2965	2955	185
503	20240923	124500	23291365	2950	2955	2965	2950	74
504	20240923	124400	23072380	2945	2945	2945	2945	0
505	20240923	124300	23072380	2945	2945	2945	2945	14
506	20240923	124200	23031150	2940	2940	2940	2940	6
507	20240923	124100	23013510	2940	2955	2955	2940	109
508	20240923	124000	22692700	2950	2950	2950	2950	24
509	20240923	123900	22621900	2945	2950	2950	2945	13
510	20240923	123800	22583555	2950	2950	2950	2950	2
511	20240923	123700	22577655	2930	2930	2930	2930	0
512	20240923	123600	22577655	2930	2945	2945	2930	38
513	20240923	123500	22465895	2935	2935	2935	2935	0
514	20240923	123400	22465895	2935	2935	2935	2935	19
515	20240923	123300	22410130	2935	2935	2935	2935	0
516	20240923	123200	22410130	2935	2935	2935	2935	37
517	20240923	123100	22301535	2935	2935	2935	2935	13
518	20240923	123000	22263380	2935	2935	2935	2935	0
519	20240923	122900	22263380	2935	2935	2935	2935	36
520	20240923	122800	22157720	2935	2935	2935	2935	12
521	20240923	122700	22122500	2930	2930	2930	2930	2
522	20240923	122600	22116640	2930	2930	2935	2930	42
523	20240923	122500	21993400	2935	2935	2935	2935	20
524	20240923	122400	21934700	2935	2935	2935	2935	0
525	20240923	122300	21934700	2935	2930	2935	2930	105
526	20240923	122200	21626755	2935	2930	2935	2930	321
527	20240923	122100	20684725	2930	2930	2930	2930	13
528	20240923	122000	20646635	2930	2930	2930	2930	36
529	20240923	121900	20541155	2930	2930	2930	2930	0
530	20240923	121800	20541155	2930	2930	2930	2930	33
531	20240923	121700	20444465	2930	2930	2930	2930	13
532	20240923	121600	20406375	2930	2930	2930	2930	0
533	20240923	121500	20406375	2930	2930	2930	2930	36
534	20240923	121400	20300895	2930	2925	2930	2925	1037
535	20240923	121300	17262550	2930	2930	2930	2930	0
536	20240923	121200	17262550	2930	2930	2930	2930	47
537	20240923	121100	17124840	2935	2925	2935	2925	347
538	20240923	121000	16108130	2930	2930	2930	2930	0
539	20240923	120900	16108130	2930	2930	2930	2930	46
540	20240923	120800	15973350	2930	2930	2930	2930	0
541	20240923	120700	15973350	2930	2930	2930	2930	15
542	20240923	120600	15929400	2925	2925	2925	2925	0
543	20240923	120500	15929400	2925	2925	2925	2925	0
544	20240923	120400	15929400	2925	2925	2925	2925	21
545	20240923	120300	15867975	2925	2920	2925	2920	28
546	20240923	120200	15786100	2915	2915	2915	2915	10
547	20240923	120100	15756950	2910	2910	2910	2910	6
548	20240923	120000	15739490	2920	2915	2920	2915	87
549	20240923	115900	15485695	2910	2910	2910	2910	34
550	20240923	115800	15386755	2915	2915	2915	2915	12
551	20240923	115700	15351775	2915	2915	2915	2915	22
552	20240923	115600	15287645	2915	2915	2915	2915	14
553	20240923	115500	15246835	2915	2915	2915	2915	12
554	20240923	115400	15211855	2915	2910	2915	2910	1722
555	20240923	115300	10200635	2910	2910	2910	2910	12
556	20240923	115200	10165715	2910	2910	2910	2910	12
557	20240923	115100	10130795	2910	2910	2910	2910	44
558	20240923	115000	10002755	2910	2910	2910	2910	16
559	20240923	114900	9956195	2910	2910	2910	2910	36
560	20240923	114800	9851435	2910	2910	2910	2910	0
561	20240923	114700	9851435	2910	2910	2910	2910	26
562	20240923	114600	9775775	2905	2905	2905	2905	4
563	20240923	114500	9764155	2910	2910	2910	2910	19
564	20240923	114400	9708865	2895	2895	2895	2895	6
565	20240923	114300	9691495	2890	2890	2890	2890	0
566	20240923	114200	9691495	2890	2905	2905	2890	46
567	20240923	114100	9558185	2905	2910	2910	2905	28
568	20240923	114000	9476730	2910	2910	2910	2910	0
569	20240923	113900	9476730	2910	2910	2910	2910	0
570	20240923	113800	9476730	2910	2910	2910	2910	24
571	20240923	113700	9406890	2910	2910	2910	2910	22
572	20240923	113600	9342870	2910	2910	2910	2910	14
573	20240923	113500	9302130	2905	2905	2905	2905	13
574	20240923	113400	9264365	2910	2910	2910	2910	0
575	20240923	113300	9264365	2910	2910	2910	2910	11
576	20240923	113200	9232355	2885	2885	2885	2885	1
577	20240923	113100	9229470	2910	2910	2910	2910	43
578	20240923	113000	9104340	2910	2910	2910	2910	13
579	20240923	112900	9066510	2910	2910	2910	2910	0
580	20240923	112800	9066510	2910	2910	2910	2910	34
581	20240923	112700	8967570	2910	2910	2910	2910	12
582	20240923	112600	8932650	2905	2905	2905	2905	1
583	20240923	112500	8929745	2910	2910	2910	2910	56
584	20240923	112400	8766785	2910	2910	2910	2910	27
585	20240923	112300	8688215	2910	2910	2910	2910	0
586	20240923	112200	8688215	2910	2910	2910	2910	0
587	20240923	112100	8688215	2910	2910	2910	2910	0
588	20240923	112000	8688215	2910	2910	2910	2905	70
589	20240923	111900	8484520	2910	2910	2910	2910	14
590	20240923	111800	8443780	2910	2910	2910	2910	0
591	20240923	111700	8443780	2910	2910	2910	2910	0
592	20240923	111600	8443780	2910	2910	2910	2910	20
593	20240923	111500	8385580	2905	2905	2905	2905	6
594	20240923	111400	8368150	2910	2905	2910	2905	37
595	20240923	111300	8260590	2900	2900	2900	2900	11
596	20240923	111200	8228690	2890	2890	2890	2890	0
597	20240923	111100	8228690	2890	2895	2895	2890	14
598	20240923	111000	8188170	2885	2885	2885	2885	0
599	20240923	110900	8188170	2885	2875	2885	2875	36
600	20240923	110800	8084320	2875	2910	2910	2875	202
601	20240923	110700	7500215	2910	2910	2910	2910	0
602	20240923	110600	7500215	2910	2910	2910	2910	14
603	20240923	110500	7459475	2905	2905	2905	2905	29
604	20240923	110400	7375230	2905	2905	2905	2905	21
605	20240923	110300	7314225	2905	2910	2910	2905	15
606	20240923	110200	7270580	2910	2910	2910	2910	27
607	20240923	110100	7192010	2905	2905	2905	2905	0
608	20240923	110000	7192010	2905	2905	2905	2905	13
609	20240923	105900	7154245	2890	2890	2890	2890	0
610	20240923	105800	7154245	2890	2895	2895	2890	11
611	20240923	105700	7122430	2910	2910	2910	2910	25
612	20240923	105600	7049680	2910	2910	2910	2910	22
613	20240923	105500	6985660	2910	2910	2910	2910	12
614	20240923	105400	6950740	2910	2910	2910	2910	0
615	20240923	105300	6950740	2910	2910	2910	2910	28
616	20240923	105200	6869260	2910	2905	2910	2905	25
617	20240923	105100	6796565	2910	2910	2910	2910	35
618	20240923	105000	6694715	2905	2905	2905	2905	5
619	20240923	104900	6680190	2910	2910	2910	2910	14
620	20240923	104800	6639450	2910	2910	2910	2910	35
621	20240923	104700	6537600	2905	2905	2905	2905	1
622	20240923	104600	6534695	2910	2910	2910	2910	23
623	20240923	104500	6467765	2910	2910	2910	2910	0
624	20240923	104400	6467765	2910	2910	2910	2910	0
625	20240923	104300	6467765	2910	2910	2910	2910	22
626	20240923	104200	6403745	2905	2910	2910	2905	25
627	20240923	104100	6331010	2910	2900	2910	2900	15
628	20240923	104000	6287370	2905	2905	2905	2905	0
629	20240923	103900	6287370	2905	2910	2910	2905	49
630	20240923	103800	6144805	2905	2905	2905	2905	7
631	20240923	103700	6124470	2905	2905	2905	2905	11
632	20240923	103600	6092515	2905	2905	2905	2905	22
633	20240923	103500	6028605	2900	2905	2905	2900	15
634	20240923	103400	5985035	2905	2905	2905	2905	0
635	20240923	103300	5985035	2905	2905	2905	2905	55
636	20240923	103200	5825260	2905	2905	2905	2905	14
637	20240923	103100	5784590	2905	2905	2905	2905	0
638	20240923	103000	5784590	2905	2895	2905	2895	15
639	20240923	102900	5741025	2905	2905	2905	2905	25
640	20240923	102800	5668400	2905	2905	2905	2905	0
641	20240923	102700	5668400	2905	2905	2905	2905	23
642	20240923	102600	5601585	2905	2900	2905	2900	29
643	20240923	102500	5517460	2900	2900	2900	2900	0
644	20240923	102400	5517460	2900	2900	2900	2900	27
645	20240923	102300	5439160	2905	2905	2905	2905	13
646	20240923	102200	5401395	2905	2905	2905	2905	22
647	20240923	102100	5337485	2905	2905	2905	2905	15
648	20240923	102000	5293910	2905	2905	2905	2905	0
649	20240923	101900	5293910	2905	2905	2905	2905	34
650	20240923	101800	5195140	2900	2905	2905	2900	15
651	20240923	101700	5151570	2905	2905	2905	2905	0
652	20240923	101600	5151570	2905	2905	2905	2905	33
653	20240923	101500	5055705	2905	2905	2905	2905	15
654	20240923	101400	5012130	2905	2905	2905	2905	0
655	20240923	101300	5012130	2905	2900	2910	2900	35
656	20240923	101200	4910405	2905	2905	2905	2905	15
657	20240923	101100	4866830	2905	2905	2905	2905	0
658	20240923	101000	4866830	2905	2905	2905	2905	35
659	20240923	100900	4765155	2905	2905	2905	2905	0
660	20240923	100800	4765155	2905	2905	2905	2905	13
661	20240923	100700	4727390	2905	2905	2910	2905	69
662	20240923	100600	4526660	2910	2905	2910	2905	12
663	20240923	100500	4491790	2910	2910	2910	2910	14
664	20240923	100400	4451050	2910	2910	2910	2910	37
665	20240923	100300	4343380	2910	2910	2910	2910	0
666	20240923	100200	4343380	2910	2910	2910	2910	13
667	20240923	100100	4305550	2900	2910	2910	2900	21
668	20240923	100000	4244450	2905	2905	2905	2905	0
669	20240923	095900	4244450	2905	2905	2905	2905	5
670	20240923	095800	4229925	2910	2910	2910	2910	0
671	20240923	095700	4229925	2910	2910	2910	2910	27
672	20240923	095600	4151355	2900	2900	2900	2900	1
673	20240923	095500	4148455	2910	2910	2910	2910	42
674	20240923	095400	4026235	2915	2915	2915	2915	47
675	20240923	095300	3889230	2915	2915	2915	2915	12
676	20240923	095200	3854250	2915	2915	2915	2915	0
677	20240923	095100	3854250	2915	2910	2915	2910	19
678	20240923	095000	3798890	2910	2915	2915	2910	12
679	20240923	094900	3763915	2910	2910	2910	2910	1
680	20240923	094800	3761005	2915	2915	2915	2915	55
681	20240923	094700	3600680	2915	2915	2915	2915	31
682	20240923	094600	3510315	2915	2915	2915	2915	0
683	20240923	094500	3510315	2915	2915	2915	2910	77
684	20240923	094400	3285865	2915	2910	2915	2910	99
685	20240923	094300	2997770	2905	2905	2905	2905	1
686	20240923	094200	2994865	2905	2905	2905	2905	69
687	20240923	094100	2794420	2900	2900	2900	2900	0
688	20240923	094000	2794420	2900	2900	2900	2900	2
689	20240923	093900	2788620	2895	2895	2895	2895	6
690	20240923	093800	2771250	2890	2890	2890	2890	4
691	20240923	093700	2759690	2885	2885	2885	2885	0
692	20240923	093600	2759690	2885	2900	2900	2885	36
693	20240923	093500	2655515	2895	2895	2895	2895	0
694	20240923	093400	2655515	2895	2895	2895	2895	11
695	20240923	093300	2623670	2885	2885	2885	2885	1
696	20240923	093200	2620785	2880	2900	2900	2880	171
697	20240923	093100	2125835	2890	2890	2890	2890	0
698	20240923	093000	2125835	2890	2895	2895	2890	65
699	20240923	092900	1937950	2895	2895	2895	2895	57
700	20240923	092800	1772935	2895	2895	2895	2895	35
701	20240923	092700	1671610	2890	2895	2895	2890	21
702	20240923	092600	1610820	2890	2890	2890	2890	6
703	20240923	092500	1593480	2890	2890	2890	2890	33
704	20240923	092400	1498110	2875	2875	2875	2875	0
705	20240923	092300	1498110	2875	2885	2885	2875	34
706	20240923	092200	1400240	2890	2890	2890	2890	41
707	20240923	092100	1281750	2890	2880	2890	2880	13
708	20240923	092000	1244190	2885	2885	2885	2885	0
709	20240923	091900	1244190	2885	2885	2885	2885	31
710	20240923	091800	1154755	2885	2885	2885	2885	14
711	20240923	091700	1114365	2875	2875	2875	2875	0
712	20240923	091600	1114365	2875	2885	2885	2875	7
713	20240923	091500	1094210	2885	2885	2890	2885	33
714	20240923	091400	998920	2880	2880	2880	2880	9
715	20240923	091300	973000	2875	2875	2875	2875	0
716	20240923	091200	973000	2875	2875	2875	2875	0
717	20240923	091100	973000	2875	2870	2875	2870	37
718	20240923	091000	866635	2860	2860	2860	2860	1
719	20240923	090900	863775	2870	2870	2870	2870	0
720	20240923	090800	863775	2870	2870	2870	2870	0
721	20240923	090700	863775	2870	2870	2870	2870	0
722	20240923	090600	863775	2870	2860	2870	2860	30
723	20240923	090500	777935	2875	2875	2875	2875	1
724	20240923	090400	775060	2860	2860	2860	2860	0
725	20240923	090300	775060	2860	2860	2860	2860	0
726	20240923	090200	775060	2860	2860	2860	2860	0
727	20240923	090100	775060	2860	2860	2860	2860	0
728	20240923	090000	775060	2860	2860	2860	2860	271