KissMeData/127120/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	202200	152488710	2930	2930	2930	2930	2534
3	20240923	202100	152488710	2930	2930	2930	2930	0
4	20240923	202000	152488710	2930	2930	2930	2930	0
5	20240923	201900	152488710	2930	2930	2930	2930	0
6	20240923	201800	152488710	2930	2930	2930	2930	0
7	20240923	201700	152488710	2930	2930	2930	2930	0
8	20240923	201600	152488710	2930	2930	2930	2930	0
9	20240923	201500	152488710	2930	2930	2930	2930	0
10	20240923	201400	152488710	2930	2930	2930	2930	0
11	20240923	201300	152488710	2930	2930	2930	2930	0
12	20240923	201200	152488710	2930	2930	2930	2930	0
13	20240923	201100	152488710	2930	2930	2930	2930	0
14	20240923	201000	152488710	2930	2930	2930	2930	0
15	20240923	200900	152488710	2930	2930	2930	2930	0
16	20240923	200800	152488710	2930	2930	2930	2930	0
17	20240923	200700	152488710	2930	2930	2930	2930	0
18	20240923	200600	152488710	2930	2930	2930	2930	0
19	20240923	200500	152488710	2930	2930	2930	2930	0
20	20240923	200400	152488710	2930	2930	2930	2930	0
21	20240923	200300	152488710	2930	2930	2930	2930	0
22	20240923	200200	152488710	2930	2930	2930	2930	0
23	20240923	200100	152488710	2930	2930	2930	2930	0
24	20240923	200000	152488710	2930	2930	2930	2930	0
25	20240923	195900	152488710	2930	2930	2930	2930	0
26	20240923	195800	152488710	2930	2930	2930	2930	0
27	20240923	195700	152488710	2930	2930	2930	2930	0
28	20240923	195600	152488710	2930	2930	2930	2930	0
29	20240923	195500	152488710	2930	2930	2930	2930	0
30	20240923	195400	152488710	2930	2930	2930	2930	0
31	20240923	195300	152488710	2930	2930	2930	2930	0
32	20240923	195200	152488710	2930	2930	2930	2930	2534
33	20240923	195100	152488710	2930	2930	2930	2930	0
34	20240923	195000	152488710	2930	2930	2930	2930	0
35	20240923	194900	152488710	2930	2930	2930	2930	0
36	20240923	194800	152488710	2930	2930	2930	2930	0
37	20240923	194700	152488710	2930	2930	2930	2930	0
38	20240923	194600	152488710	2930	2930	2930	2930	0
39	20240923	194500	152488710	2930	2930	2930	2930	0
40	20240923	194400	152488710	2930	2930	2930	2930	0
41	20240923	194300	152488710	2930	2930	2930	2930	0
42	20240923	194200	152488710	2930	2930	2930	2930	0
43	20240923	194100	152488710	2930	2930	2930	2930	0
44	20240923	194000	152488710	2930	2930	2930	2930	0
45	20240923	193900	152488710	2930	2930	2930	2930	0
46	20240923	193800	152488710	2930	2930	2930	2930	0
47	20240923	193700	152488710	2930	2930	2930	2930	0
48	20240923	193600	152488710	2930	2930	2930	2930	0
49	20240923	193500	152488710	2930	2930	2930	2930	0
50	20240923	193400	152488710	2930	2930	2930	2930	0
51	20240923	193300	152488710	2930	2930	2930	2930	0
52	20240923	193200	152488710	2930	2930	2930	2930	0
53	20240923	193100	152488710	2930	2930	2930	2930	0
54	20240923	193000	152488710	2930	2930	2930	2930	0
55	20240923	192900	152488710	2930	2930	2930	2930	0
56	20240923	192800	152488710	2930	2930	2930	2930	0
57	20240923	192700	152488710	2930	2930	2930	2930	0
58	20240923	192600	152488710	2930	2930	2930	2930	0
59	20240923	192500	152488710	2930	2930	2930	2930	0
60	20240923	192400	152488710	2930	2930	2930	2930	0
61	20240923	192300	152488710	2930	2930	2930	2930	0
62	20240923	192200	152488710	2930	2930	2930	2930	2534
63	20240923	192100	152488710	2930	2930	2930	2930	0
64	20240923	192000	152488710	2930	2930	2930	2930	0
65	20240923	191900	152488710	2930	2930	2930	2930	0
66	20240923	191800	152488710	2930	2930	2930	2930	0
67	20240923	191700	152488710	2930	2930	2930	2930	0
68	20240923	191600	152488710	2930	2930	2930	2930	0
69	20240923	191500	152488710	2930	2930	2930	2930	0
70	20240923	191400	152488710	2930	2930	2930	2930	0
71	20240923	191300	152488710	2930	2930	2930	2930	0
72	20240923	191200	152488710	2930	2930	2930	2930	0
73	20240923	191100	152488710	2930	2930	2930	2930	0
74	20240923	191000	152488710	2930	2930	2930	2930	0
75	20240923	190900	152488710	2930	2930	2930	2930	0
76	20240923	190800	152488710	2930	2930	2930	2930	0
77	20240923	190700	152488710	2930	2930	2930	2930	0
78	20240923	190600	152488710	2930	2930	2930	2930	0
79	20240923	190500	152488710	2930	2930	2930	2930	0
80	20240923	190400	152488710	2930	2930	2930	2930	0
81	20240923	190300	152488710	2930	2930	2930	2930	0
82	20240923	190200	152488710	2930	2930	2930	2930	0
83	20240923	190100	152488710	2930	2930	2930	2930	0
84	20240923	190000	152488710	2930	2930	2930	2930	0
85	20240923	185900	152488710	2930	2930	2930	2930	0
86	20240923	185800	152488710	2930	2930	2930	2930	0
87	20240923	185700	152488710	2930	2930	2930	2930	0
88	20240923	185600	152488710	2930	2930	2930	2930	0
89	20240923	185500	152488710	2930	2930	2930	2930	0
90	20240923	185400	152488710	2930	2930	2930	2930	0
91	20240923	185300	152488710	2930	2930	2930	2930	0
92	20240923	185200	152488710	2930	2930	2930	2930	2534
93	20240923	185100	152488710	2930	2930	2930	2930	0
94	20240923	185000	152488710	2930	2930	2930	2930	0
95	20240923	184900	152488710	2930	2930	2930	2930	0
96	20240923	184800	152488710	2930	2930	2930	2930	0
97	20240923	184700	152488710	2930	2930	2930	2930	0
98	20240923	184600	152488710	2930	2930	2930	2930	0
99	20240923	184500	152488710	2930	2930	2930	2930	0
100	20240923	184400	152488710	2930	2930	2930	2930	0
101	20240923	184300	152488710	2930	2930	2930	2930	0
102	20240923	184200	152488710	2930	2930	2930	2930	0
103	20240923	184100	152488710	2930	2930	2930	2930	0
104	20240923	184000	152488710	2930	2930	2930	2930	0
105	20240923	183900	152488710	2930	2930	2930	2930	0
106	20240923	183800	152488710	2930	2930	2930	2930	0
107	20240923	183700	152488710	2930	2930	2930	2930	0
108	20240923	183600	152488710	2930	2930	2930	2930	0
109	20240923	183500	152488710	2930	2930	2930	2930	0
110	20240923	183400	152488710	2930	2930	2930	2930	0
111	20240923	183300	152488710	2930	2930	2930	2930	0
112	20240923	183200	152488710	2930	2930	2930	2930	0
113	20240923	183100	152488710	2930	2930	2930	2930	0
114	20240923	183000	152488710	2930	2930	2930	2930	0
115	20240923	182900	152488710	2930	2930	2930	2930	0
116	20240923	182800	152488710	2930	2930	2930	2930	0
117	20240923	182700	152488710	2930	2930	2930	2930	0
118	20240923	182600	152488710	2930	2930	2930	2930	0
119	20240923	182500	152488710	2930	2930	2930	2930	0
120	20240923	182400	152488710	2930	2930	2930	2930	0
121	20240923	182300	152488710	2930	2930	2930	2930	0
122	20240923	182200	152488710	2930	2930	2930	2930	2534
123	20240923	182100	152488710	2930	2930	2930	2930	0
124	20240923	182000	152488710	2930	2930	2930	2930	0
125	20240923	181900	152488710	2930	2930	2930	2930	0
126	20240923	181800	152488710	2930	2930	2930	2930	0
127	20240923	181700	152488710	2930	2930	2930	2930	0
128	20240923	181600	152488710	2930	2930	2930	2930	0
129	20240923	181500	152488710	2930	2930	2930	2930	0
130	20240923	181400	152488710	2930	2930	2930	2930	0
131	20240923	181300	152488710	2930	2930	2930	2930	0
132	20240923	181200	152488710	2930	2930	2930	2930	0
133	20240923	181100	152488710	2930	2930	2930	2930	0
134	20240923	181000	152488710	2930	2930	2930	2930	0
135	20240923	180900	152488710	2930	2930	2930	2930	0
136	20240923	180800	152488710	2930	2930	2930	2930	0
137	20240923	180700	152488710	2930	2930	2930	2930	0
138	20240923	180600	152488710	2930	2930	2930	2930	0
139	20240923	180500	152488710	2930	2930	2930	2930	0
140	20240923	180400	152488710	2930	2930	2930	2930	0
141	20240923	180300	152488710	2930	2930	2930	2930	0
142	20240923	180200	152488710	2930	2930	2930	2930	0
143	20240923	180100	152488710	2930	2930	2930	2930	0
144	20240923	180000	152488710	2930	2930	2930	2930	0
145	20240923	175900	152488710	2930	2930	2930	2930	0
146	20240923	175800	152488710	2930	2930	2930	2930	0
147	20240923	175700	152488710	2930	2930	2930	2930	0
148	20240923	175600	152488710	2930	2930	2930	2930	0
149	20240923	175500	152488710	2930	2930	2930	2930	0
150	20240923	175400	152488710	2930	2930	2930	2930	0
151	20240923	175300	152488710	2930	2930	2930	2930	0
152	20240923	175200	152488710	2930	2930	2930	2930	2534
153	20240923	175100	152488710	2930	2930	2930	2930	0
154	20240923	175000	152488710	2930	2930	2930	2930	0
155	20240923	174900	152488710	2930	2930	2930	2930	0
156	20240923	174800	152488710	2930	2930	2930	2930	0
157	20240923	174700	152488710	2930	2930	2930	2930	0
158	20240923	174600	152488710	2930	2930	2930	2930	0
159	20240923	174500	152488710	2930	2930	2930	2930	0
160	20240923	174400	152488710	2930	2930	2930	2930	0
161	20240923	174300	152488710	2930	2930	2930	2930	0
162	20240923	174200	152488710	2930	2930	2930	2930	0
163	20240923	174100	152488710	2930	2930	2930	2930	0
164	20240923	174000	152488710	2930	2930	2930	2930	0
165	20240923	173900	152488710	2930	2930	2930	2930	0
166	20240923	173800	152488710	2930	2930	2930	2930	0
167	20240923	173700	152488710	2930	2930	2930	2930	0
168	20240923	173600	152488710	2930	2930	2930	2930	0
169	20240923	173500	152488710	2930	2930	2930	2930	0
170	20240923	173400	152488710	2930	2930	2930	2930	0
171	20240923	173300	152488710	2930	2930	2930	2930	0
172	20240923	173200	152488710	2930	2930	2930	2930	0
173	20240923	173100	152488710	2930	2930	2930	2930	0
174	20240923	173000	152488710	2930	2930	2930	2930	0
175	20240923	172900	152488710	2930	2930	2930	2930	0
176	20240923	172800	152488710	2930	2930	2930	2930	0
177	20240923	172700	152488710	2930	2930	2930	2930	0
178	20240923	172600	152488710	2930	2930	2930	2930	0
179	20240923	172500	152488710	2930	2930	2930	2930	0
180	20240923	172400	152488710	2930	2930	2930	2930	0
181	20240923	172300	152488710	2930	2930	2930	2930	0
182	20240923	172200	152488710	2930	2930	2930	2930	2534
183	20240923	172100	152488710	2930	2930	2930	2930	0
184	20240923	172000	152488710	2930	2930	2930	2930	0
185	20240923	171900	152488710	2930	2930	2930	2930	0
186	20240923	171800	152488710	2930	2930	2930	2930	0
187	20240923	171700	152488710	2930	2930	2930	2930	0
188	20240923	171600	152488710	2930	2930	2930	2930	0
189	20240923	171500	152488710	2930	2930	2930	2930	0
190	20240923	171400	152488710	2930	2930	2930	2930	0
191	20240923	171300	152488710	2930	2930	2930	2930	0
192	20240923	171200	152488710	2930	2930	2930	2930	0
193	20240923	171100	152488710	2930	2930	2930	2930	0
194	20240923	171000	152488710	2930	2930	2930	2930	0
195	20240923	170900	152488710	2930	2930	2930	2930	0
196	20240923	170800	152488710	2930	2930	2930	2930	0
197	20240923	170700	152488710	2930	2930	2930	2930	0
198	20240923	170600	152488710	2930	2930	2930	2930	0
199	20240923	170500	152488710	2930	2930	2930	2930	0
200	20240923	170400	152488710	2930	2930	2930	2930	0
201	20240923	170300	152488710	2930	2930	2930	2930	0
202	20240923	170200	152488710	2930	2930	2930	2930	0
203	20240923	170100	152488710	2930	2930	2930	2930	0
204	20240923	170000	152488710	2930	2930	2930	2930	0
205	20240923	165900	152488710	2930	2930	2930	2930	0
206	20240923	165800	152488710	2930	2930	2930	2930	0
207	20240923	165700	152488710	2930	2930	2930	2930	0
208	20240923	165600	152488710	2930	2930	2930	2930	0
209	20240923	165500	152488710	2930	2930	2930	2930	0
210	20240923	165400	152488710	2930	2930	2930	2930	0
211	20240923	165300	152488710	2930	2930	2930	2930	0
212	20240923	165200	152488710	2930	2930	2930	2930	2534
213	20240923	165100	152488710	2930	2930	2930	2930	0
214	20240923	165000	152488710	2930	2930	2930	2930	0
215	20240923	164900	152488710	2930	2930	2930	2930	0
216	20240923	164800	152488710	2930	2930	2930	2930	0
217	20240923	164700	152488710	2930	2930	2930	2930	0
218	20240923	164600	152488710	2930	2930	2930	2930	0
219	20240923	164500	152488710	2930	2930	2930	2930	0
220	20240923	164400	152488710	2930	2930	2930	2930	0
221	20240923	164300	152488710	2930	2930	2930	2930	0
222	20240923	164200	152488710	2930	2930	2930	2930	0
223	20240923	164100	152488710	2930	2930	2930	2930	0
224	20240923	164000	152488710	2930	2930	2930	2930	0
225	20240923	163900	152488710	2930	2930	2930	2930	0
226	20240923	163800	152488710	2930	2930	2930	2930	0
227	20240923	163700	152488710	2930	2930	2930	2930	0
228	20240923	163600	152488710	2930	2930	2930	2930	0
229	20240923	163500	152488710	2930	2930	2930	2930	0
230	20240923	163400	152488710	2930	2930	2930	2930	0
231	20240923	163300	152488710	2930	2930	2930	2930	0
232	20240923	163200	152488710	2930	2930	2930	2930	0
233	20240923	163100	152488710	2930	2930	2930	2930	0
234	20240923	163000	152488710	2930	2930	2930	2930	0
235	20240923	162900	152488710	2930	2930	2930	2930	0
236	20240923	162800	152488710	2930	2930	2930	2930	0
237	20240923	162700	152488710	2930	2930	2930	2930	0
238	20240923	162600	152488710	2930	2930	2930	2930	0
239	20240923	162500	152488710	2930	2930	2930	2930	0
240	20240923	162400	152488710	2930	2930	2930	2930	0
241	20240923	162300	152488710	2930	2930	2930	2930	0
242	20240923	162200	152488710	2930	2930	2930	2930	2534
243	20240923	162100	152488710	2930	2930	2930	2930	0
244	20240923	162000	152488710	2930	2930	2930	2930	0
245	20240923	161900	152488710	2930	2930	2930	2930	0
246	20240923	161800	152488710	2930	2930	2930	2930	0
247	20240923	161700	152488710	2930	2930	2930	2930	0
248	20240923	161600	152488710	2930	2930	2930	2930	0
249	20240923	161500	152488710	2930	2930	2930	2930	0
250	20240923	161400	152488710	2930	2930	2930	2930	0
251	20240923	161300	152488710	2930	2930	2930	2930	0
252	20240923	161200	152488710	2930	2930	2930	2930	0
253	20240923	161100	152488710	2930	2930	2930	2930	0
254	20240923	161000	152488710	2930	2930	2930	2930	0
255	20240923	160900	152488710	2930	2930	2930	2930	0
256	20240923	160800	152488710	2930	2930	2930	2930	0
257	20240923	160700	152488710	2930	2930	2930	2930	0
258	20240923	160600	152488710	2930	2930	2930	2930	0
259	20240923	160500	152488710	2930	2930	2930	2930	0
260	20240923	160400	152488710	2930	2930	2930	2930	0
261	20240923	160300	152488710	2930	2930	2930	2930	0
262	20240923	160200	152488710	2930	2930	2930	2930	0
263	20240923	160100	152488710	2930	2930	2930	2930	0
264	20240923	160000	152488710	2930	2930	2930	2930	0
265	20240923	155900	152488710	2930	2930	2930	2930	0
266	20240923	155800	152488710	2930	2930	2930	2930	0
267	20240923	155700	152488710	2930	2930	2930	2930	0
268	20240923	155600	152488710	2930	2930	2930	2930	0
269	20240923	155500	152488710	2930	2930	2930	2930	0
270	20240923	155400	152488710	2930	2930	2930	2930	0
271	20240923	155300	152488710	2930	2930	2930	2930	0
272	20240923	155200	152488710	2930	2930	2930	2930	2534
273	20240923	155100	152488710	2930	2930	2930	2930	0
274	20240923	155000	152488710	2930	2930	2930	2930	0
275	20240923	154900	152488710	2930	2930	2930	2930	0
276	20240923	154800	152488710	2930	2930	2930	2930	0
277	20240923	154700	152488710	2930	2930	2930	2930	0
278	20240923	154600	152488710	2930	2930	2930	2930	0
279	20240923	154500	152488710	2930	2930	2930	2930	0
280	20240923	154400	152488710	2930	2930	2930	2930	0
281	20240923	154300	152488710	2930	2930	2930	2930	0
282	20240923	154200	152488710	2930	2930	2930	2930	0
283	20240923	154100	152488710	2930	2930	2930	2930	0
284	20240923	154000	152488710	2930	2930	2930	2930	0
285	20240923	153900	152488710	2930	2930	2930	2930	0
286	20240923	153800	152488710	2930	2930	2930	2930	0
287	20240923	153700	152488710	2930	2930	2930	2930	0
288	20240923	153600	152488710	2930	2930	2930	2930	0
289	20240923	153500	152488710	2930	2930	2930	2930	0
290	20240923	153400	152488710	2930	2930	2930	2930	0
291	20240923	153300	152488710	2930	2930	2930	2930	0
292	20240923	153200	152488710	2930	2930	2930	2930	0
293	20240923	153100	152488710	2930	2930	2930	2930	0
294	20240923	153000	152488710	2930	2930	2930	2930	2534
295	20240923	152900	145064090	2925	2925	2925	2925	0
296	20240923	152800	145064090	2925	2925	2925	2925	0
297	20240923	152700	145064090	2925	2925	2925	2925	0
298	20240923	152600	145064090	2925	2925	2925	2925	0
299	20240923	152500	145064090	2925	2925	2925	2925	0
300	20240923	152400	145064090	2925	2925	2925	2925	0
301	20240923	152300	145064090	2925	2925	2925	2925	0
302	20240923	152200	145064090	2925	2925	2925	2925	0
303	20240923	152100	145064090	2925	2925	2925	2925	0
304	20240923	152000	145064090	2925	2925	2925	2925	0
305	20240923	151900	145064090	2925	2910	2925	2910	2530
306	20240923	151800	137695635	2915	2915	2915	2915	0
307	20240923	151700	137695635	2915	2895	2915	2895	41
308	20240923	151600	137576620	2915	2900	2915	2900	382
309	20240923	151500	136464720	2900	2900	2900	2900	20
310	20240923	151400	136406720	2900	2900	2925	2900	1233
311	20240923	151300	132818795	2900	2900	2900	2900	101
312	20240923	151200	132525895	2900	2900	2900	2900	84
313	20240923	151100	132282295	2900	2905	2905	2900	643
314	20240923	151000	130417095	2910	2910	2910	2910	0
315	20240923	150900	130417095	2910	2910	2910	2910	2
316	20240923	150800	130411275	2925	2900	2925	2895	649
317	20240923	150700	128519075	2900	2900	2900	2900	15
318	20240923	150600	128475575	2925	2925	2925	2925	0
319	20240923	150500	128475575	2925	2925	2925	2925	0
320	20240923	150400	128475575	2925	2925	2925	2925	0
321	20240923	150300	128475575	2925	2915	2925	2915	132
322	20240923	150200	128090210	2890	2890	2890	2890	0
323	20240923	150100	128090210	2890	2890	2890	2890	213
324	20240923	150000	127474640	2895	2895	2920	2890	546
325	20240923	145900	125893370	2925	2925	2925	2925	4
326	20240923	145800	125881670	2925	2925	2925	2925	0
327	20240923	145700	125881670	2925	2915	2925	2915	28
328	20240923	145600	125799990	2925	2925	2925	2925	0
329	20240923	145500	125799990	2925	2925	2925	2925	0
330	20240923	145400	125799990	2925	2925	2925	2925	0
331	20240923	145300	125799990	2925	2925	2925	2925	0
332	20240923	145200	125799990	2925	2925	2925	2925	0
333	20240923	145100	125799990	2925	2925	2925	2925	0
334	20240923	145000	125799990	2925	2910	2925	2910	53
335	20240923	144900	125645640	2925	2925	2925	2925	0
336	20240923	144800	125645640	2925	2925	2925	2925	0
337	20240923	144700	125645640	2925	2925	2925	2925	0
338	20240923	144600	125645640	2925	2925	2925	2925	0
339	20240923	144500	125645640	2925	2925	2925	2925	0
340	20240923	144400	125645640	2925	2925	2925	2925	0
341	20240923	144300	125645640	2925	2925	2925	2925	0
342	20240923	144200	125645640	2925	2925	2925	2925	0
343	20240923	144100	125645640	2925	2925	2925	2925	0
344	20240923	144000	125645640	2925	2905	2925	2890	1922
345	20240923	143900	120083730	2935	2935	2935	2935	0
346	20240923	143800	120083730	2935	2920	2935	2920	2000
347	20240923	143700	114222145	2925	2920	2925	2920	10
348	20240923	143600	114192930	2900	2910	2910	2900	1703
349	20240923	143500	109248545	2935	2935	2935	2935	0
350	20240923	143400	109248545	2935	2935	2935	2935	0
351	20240923	143300	109248545	2935	2925	2935	2925	308
352	20240923	143200	108347635	2905	2905	2905	2905	0
353	20240923	143100	108347635	2905	2905	2905	2905	300
354	20240923	143000	107476135	2915	2915	2915	2915	0
355	20240923	142900	107476135	2915	2915	2915	2915	0
356	20240923	142800	107476135	2915	2915	2915	2915	200
357	20240923	142700	106893135	2905	2905	2905	2905	0
358	20240923	142600	106893135	2905	2905	2905	2905	0
359	20240923	142500	106893135	2905	2905	2905	2905	1869
360	20240923	142400	101463690	2905	2915	2915	2905	1500
361	20240923	142300	97104575	2925	2925	2925	2925	0
362	20240923	142200	97104575	2925	2925	2925	2925	0
363	20240923	142100	97104575	2925	2925	2925	2925	0
364	20240923	142000	97104575	2925	2925	2925	2920	207
365	20240923	141900	96499650	2925	2925	2925	2925	4
366	20240923	141800	96487950	2915	2915	2915	2915	0
367	20240923	141700	96487950	2915	2915	2915	2910	1807
368	20240923	141600	91224570	2935	2935	2935	2935	0
369	20240923	141500	91224570	2935	2935	2935	2935	0
370	20240923	141400	91224570	2935	2930	2935	2930	14
371	20240923	141300	91183545	2935	2935	2935	2935	0
372	20240923	141200	91183545	2935	2935	2935	2935	0
373	20240923	141100	91183545	2935	2935	2935	2935	0
374	20240923	141000	91183545	2935	2935	2935	2935	0
375	20240923	140900	91183545	2935	2935	2935	2935	0
376	20240923	140800	91183545	2935	2935	2935	2935	0
377	20240923	140700	91183545	2935	2935	2935	2935	0
378	20240923	140600	91183545	2935	2935	2935	2935	0
379	20240923	140500	91183545	2935	2930	2935	2915	970
380	20240923	140400	88347145	2920	2925	2925	2920	751
381	20240923	140300	86153250	2940	2940	2940	2940	751
382	20240923	140200	83945310	2940	2940	2940	2940	0
383	20240923	140100	83945310	2940	2925	2940	2925	151
384	20240923	140000	83503620	2940	2930	2940	2925	702
385	20240923	135900	81446970	2940	2940	2940	2940	0
386	20240923	135800	81446970	2940	2940	2940	2940	0
387	20240923	135700	81446970	2940	2940	2940	2940	1
388	20240923	135600	81444030	2935	2935	2935	2935	0
389	20240923	135500	81444030	2935	2970	2970	2935	5306
390	20240923	135400	65806135	2950	2950	2950	2950	0
391	20240923	135300	65806135	2950	2950	2950	2950	0
392	20240923	135200	65806135	2950	2950	2950	2950	1729
393	20240923	135100	60705585	2975	2975	2975	2975	0
394	20240923	135000	60705585	2975	2975	2975	2975	13
395	20240923	134900	60666910	2970	2970	2970	2970	0
396	20240923	134800	60666910	2970	2970	2970	2970	0
397	20240923	134700	60666910	2970	2970	2970	2970	0
398	20240923	134600	60666910	2970	2970	2970	2970	0
399	20240923	134500	60666910	2970	2970	2970	2970	6
400	20240923	134400	60649090	2970	2970	2970	2970	270
401	20240923	134300	59847190	2975	2975	2975	2975	0
402	20240923	134200	59847190	2975	2975	2975	2975	0
403	20240923	134100	59847190	2975	2975	2975	2975	0
404	20240923	134000	59847190	2975	2975	2975	2975	0
405	20240923	133900	59847190	2975	2975	2975	2975	0
406	20240923	133800	59847190	2975	2975	2975	2975	0
407	20240923	133700	59847190	2975	2970	2975	2970	2
408	20240923	133600	59841245	2950	2950	2950	2950	0
409	20240923	133500	59841245	2950	2950	2950	2950	0
410	20240923	133400	59841245	2950	2950	2950	2950	594
411	20240923	133300	58088945	2950	2950	2950	2950	0
412	20240923	133200	58088945	2950	2950	2950	2950	0
413	20240923	133100	58088945	2950	2950	2950	2950	0
414	20240923	133000	58088945	2950	2950	2950	2950	0
415	20240923	132900	58088945	2950	2950	2950	2950	0
416	20240923	132800	58088945	2950	2950	2950	2950	0
417	20240923	132700	58088945	2950	2950	2950	2950	0
418	20240923	132600	58088945	2950	2950	2950	2950	0
419	20240923	132500	58088945	2950	2950	2950	2950	0
420	20240923	132400	58088945	2950	2950	2950	2950	54
421	20240923	132300	57929645	2950	2950	2950	2950	0
422	20240923	132200	57929645	2950	2950	2950	2950	0
423	20240923	132100	57929645	2950	2950	2950	2950	0
424	20240923	132000	57929645	2950	2950	2950	2950	0
425	20240923	131900	57929645	2950	2950	2950	2950	0
426	20240923	131800	57929645	2950	2950	2950	2950	0
427	20240923	131700	57929645	2950	2950	2950	2950	0
428	20240923	131600	57929645	2950	2950	2950	2950	0
429	20240923	131500	57929645	2950	2950	2950	2950	0
430	20240923	131400	57929645	2950	2950	2950	2950	0
431	20240923	131300	57929645	2950	2950	2950	2950	5
432	20240923	131200	57914895	2940	2940	2940	2940	0
433	20240923	131100	57914895	2940	2940	2940	2940	0
434	20240923	131000	57914895	2940	2940	2940	2940	0
435	20240923	130900	57914895	2940	2940	2940	2940	0
436	20240923	130800	57914895	2940	2940	2940	2940	0
437	20240923	130700	57914895	2940	2940	2940	2940	0
438	20240923	130600	57914895	2940	2940	2940	2940	0
439	20240923	130500	57914895	2940	2940	2940	2940	0
440	20240923	130400	57914895	2940	2940	2940	2940	0
441	20240923	130300	57914895	2940	2940	2940	2940	0
442	20240923	130200	57914895	2940	2940	2940	2940	0
443	20240923	130100	57914895	2940	2940	2940	2940	0
444	20240923	130000	57914895	2940	2940	2940	2940	0
445	20240923	125900	57914895	2940	2940	2940	2940	0
446	20240923	125800	57914895	2940	2960	2960	2940	1199
447	20240923	125700	54383720	2965	2965	2965	2965	0
448	20240923	125600	54383720	2965	2965	2965	2965	0
449	20240923	125500	54383720	2965	2965	2965	2965	0
450	20240923	125400	54383720	2965	2965	2965	2965	0
451	20240923	125300	54383720	2965	2965	2965	2965	0
452	20240923	125200	54383720	2965	2965	2965	2965	0
453	20240923	125100	54383720	2965	2965	2965	2965	0
454	20240923	125000	54383720	2965	2965	2965	2965	0
455	20240923	124900	54383720	2965	2965	2965	2965	0
456	20240923	124800	54383720	2965	2965	2965	2965	81
457	20240923	124700	54143555	2975	2975	2975	2975	0
458	20240923	124600	54143555	2975	2975	2975	2975	0
459	20240923	124500	54143555	2975	2975	2975	2975	50
460	20240923	124400	53994805	2970	2970	2970	2970	0
461	20240923	124300	53994805	2970	2970	2970	2970	0
462	20240923	124200	53994805	2970	2970	2970	2970	0
463	20240923	124100	53994805	2970	2970	2970	2970	0
464	20240923	124000	53994805	2970	2970	2970	2970	0
465	20240923	123900	53994805	2970	2970	2970	2970	59
466	20240923	123800	53819575	2975	2975	2975	2975	0
467	20240923	123700	53819575	2975	2975	2975	2975	0
468	20240923	123600	53819575	2975	2975	2975	2975	0
469	20240923	123500	53819575	2975	2975	2975	2975	0
470	20240923	123400	53819575	2975	2975	2975	2975	0
471	20240923	123300	53819575	2975	2975	2975	2975	0
472	20240923	123200	53819575	2975	2975	2975	2975	0
473	20240923	123100	53819575	2975	2975	2975	2975	195
474	20240923	123000	53239450	2970	2975	2975	2970	27
475	20240923	122900	53159135	2975	2975	2975	2975	0
476	20240923	122800	53159135	2975	2975	2975	2975	0
477	20240923	122700	53159135	2975	2975	2975	2975	0
478	20240923	122600	53159135	2975	2975	2975	2975	0
479	20240923	122500	53159135	2975	2975	2975	2975	0
480	20240923	122400	53159135	2975	2975	2975	2975	0
481	20240923	122300	53159135	2975	2975	2975	2975	0
482	20240923	122200	53159135	2975	2975	2975	2975	0
483	20240923	122100	53159135	2975	2975	2975	2975	0
484	20240923	122000	53159135	2975	2975	2975	2975	0
485	20240923	121900	53159135	2975	2975	2975	2975	0
486	20240923	121800	53159135	2975	2975	2975	2975	0
487	20240923	121700	53159135	2975	2975	2975	2975	0
488	20240923	121600	53159135	2975	2975	2975	2975	0
489	20240923	121500	53159135	2975	2975	2975	2975	0
490	20240923	121400	53159135	2975	2975	2975	2975	0
491	20240923	121300	53159135	2975	2975	2975	2975	0
492	20240923	121200	53159135	2975	2975	2975	2975	0
493	20240923	121100	53159135	2975	2975	2975	2975	0
494	20240923	121000	53159135	2975	2975	2975	2975	0
495	20240923	120900	53159135	2975	2975	2975	2975	0
496	20240923	120800	53159135	2975	2975	2975	2975	0
497	20240923	120700	53159135	2975	2975	2975	2975	0
498	20240923	120600	53159135	2975	2975	2975	2975	0
499	20240923	120500	53159135	2975	2975	2975	2975	0
500	20240923	120400	53159135	2975	2975	2975	2975	0
501	20240923	120300	53159135	2975	2975	2975	2975	0
502	20240923	120200	53159135	2975	2975	2975	2975	0
503	20240923	120100	53159135	2975	2975	2975	2975	0
504	20240923	120000	53159135	2975	2975	2975	2975	0
505	20240923	115900	53159135	2975	2975	2975	2975	0
506	20240923	115800	53159135	2975	2975	2975	2975	0
507	20240923	115700	53159135	2975	2975	2975	2975	0
508	20240923	115600	53159135	2975	2975	2975	2975	0
509	20240923	115500	53159135	2975	2975	2975	2975	0
510	20240923	115400	53159135	2975	2975	2975	2975	0
511	20240923	115300	53159135	2975	2975	2975	2975	0
512	20240923	115200	53159135	2975	2975	2975	2975	0
513	20240923	115100	53159135	2975	2975	2975	2975	0
514	20240923	115000	53159135	2975	2975	2975	2975	0
515	20240923	114900	53159135	2975	2975	2975	2975	100
516	20240923	114800	52861635	2975	2975	2975	2975	0
517	20240923	114700	52861635	2975	2975	2975	2975	0
518	20240923	114600	52861635	2975	2970	2975	2970	151
519	20240923	114500	52412415	2975	2975	2975	2975	0
520	20240923	114400	52412415	2975	2975	2975	2975	0
521	20240923	114300	52412415	2975	2975	2975	2975	0
522	20240923	114200	52412415	2975	2975	2975	2975	0
523	20240923	114100	52412415	2975	2975	2975	2975	0
524	20240923	114000	52412415	2975	2975	2975	2975	0
525	20240923	113900	52412415	2975	2975	2975	2975	0
526	20240923	113800	52412415	2975	2975	2975	2975	9
527	20240923	113700	52385640	2975	2975	2975	2975	0
528	20240923	113600	52385640	2975	2975	2975	2975	0
529	20240923	113500	52385640	2975	2975	2975	2975	0
530	20240923	113400	52385640	2975	2975	2975	2975	0
531	20240923	113300	52385640	2975	2975	2975	2975	0
532	20240923	113200	52385640	2975	2975	2975	2975	0
533	20240923	113100	52385640	2975	2975	2975	2975	0
534	20240923	113000	52385640	2975	2975	2975	2975	0
535	20240923	112900	52385640	2975	2975	2975	2975	0
536	20240923	112800	52385640	2975	2975	2975	2975	0
537	20240923	112700	52385640	2975	2975	2975	2975	0
538	20240923	112600	52385640	2975	2975	2975	2975	0
539	20240923	112500	52385640	2975	2975	2975	2975	0
540	20240923	112400	52385640	2975	2975	2975	2975	0
541	20240923	112300	52385640	2975	2975	2975	2975	0
542	20240923	112200	52385640	2975	2975	2975	2975	1011
543	20240923	112100	49377915	2975	2975	2975	2960	502
544	20240923	112000	47887495	2975	2975	2975	2975	53
545	20240923	111900	47729820	2970	2970	2970	2970	339
546	20240923	111800	46722990	2970	2970	2970	2970	1
547	20240923	111700	46720020	2970	2970	2970	2970	0
548	20240923	111600	46720020	2970	2970	2970	2970	1
549	20240923	111500	46717050	2965	2965	2965	2965	131
550	20240923	111400	46328635	2970	2970	2970	2970	0
551	20240923	111300	46328635	2970	2970	2970	2970	0
552	20240923	111200	46328635	2970	2970	2970	2970	0
553	20240923	111100	46328635	2970	2970	2970	2970	0
554	20240923	111000	46328635	2970	2970	2970	2970	0
555	20240923	110900	46328635	2970	2970	2970	2970	0
556	20240923	110800	46328635	2970	2970	2970	2970	0
557	20240923	110700	46328635	2970	2970	2970	2970	0
558	20240923	110600	46328635	2970	2970	2970	2970	0
559	20240923	110500	46328635	2970	2970	2970	2970	0
560	20240923	110400	46328635	2970	2970	2970	2970	0
561	20240923	110300	46328635	2970	2970	2970	2970	0
562	20240923	110200	46328635	2970	2970	2970	2970	0
563	20240923	110100	46328635	2970	2970	2970	2970	0
564	20240923	110000	46328635	2970	2970	2970	2970	0
565	20240923	105900	46328635	2970	2970	2970	2970	0
566	20240923	105800	46328635	2970	2970	2970	2970	0
567	20240923	105700	46328635	2970	2970	2970	2970	0
568	20240923	105600	46328635	2970	2970	2970	2970	0
569	20240923	105500	46328635	2970	2970	2970	2970	0
570	20240923	105400	46328635	2970	2970	2970	2970	0
571	20240923	105300	46328635	2970	2970	2970	2970	0
572	20240923	105200	46328635	2970	2970	2970	2970	0
573	20240923	105100	46328635	2970	2970	2970	2970	1
574	20240923	105000	46325665	2970	2970	2970	2970	0
575	20240923	104900	46325665	2970	2970	2970	2970	0
576	20240923	104800	46325665	2970	2970	2970	2970	0
577	20240923	104700	46325665	2970	2970	2970	2970	0
578	20240923	104600	46325665	2970	2970	2970	2970	0
579	20240923	104500	46325665	2970	2970	2970	2970	0
580	20240923	104400	46325665	2970	2970	2970	2970	0
581	20240923	104300	46325665	2970	2970	2970	2970	0
582	20240923	104200	46325665	2970	2970	2970	2970	0
583	20240923	104100	46325665	2970	2970	2970	2970	0
584	20240923	104000	46325665	2970	2970	2970	2970	0
585	20240923	103900	46325665	2970	2970	2970	2970	0
586	20240923	103800	46325665	2970	2970	2970	2970	101
587	20240923	103700	46025695	2970	2970	2970	2970	0
588	20240923	103600	46025695	2970	2970	2970	2970	0
589	20240923	103500	46025695	2970	2970	2970	2970	0
590	20240923	103400	46025695	2970	2970	2970	2970	0
591	20240923	103300	46025695	2970	2970	2970	2970	0
592	20240923	103200	46025695	2970	2970	2970	2970	0
593	20240923	103100	46025695	2970	2970	2970	2970	0
594	20240923	103000	46025695	2970	2970	2970	2970	0
595	20240923	102900	46025695	2970	2970	2970	2970	0
596	20240923	102800	46025695	2970	2970	2970	2970	2
597	20240923	102700	46019755	2975	2975	2975	2975	1
598	20240923	102600	46016780	2975	2975	2975	2975	0
599	20240923	102500	46016780	2975	2960	2975	2960	113
600	20240923	102400	45681665	2950	2950	2950	2950	0
601	20240923	102300	45681665	2950	2950	2950	2950	0
602	20240923	102200	45681665	2950	2950	2950	2950	0
603	20240923	102100	45681665	2950	2950	2950	2950	101
604	20240923	102000	45383715	2960	2960	2960	2960	0
605	20240923	101900	45383715	2960	2960	2960	2960	0
606	20240923	101800	45383715	2960	2960	2960	2960	0
607	20240923	101700	45383715	2960	2960	2960	2960	0
608	20240923	101600	45383715	2960	2960	2960	2960	0
609	20240923	101500	45383715	2960	2960	2960	2960	168
610	20240923	101400	44886435	2960	2945	2960	2940	164
611	20240923	101300	44404250	2970	2970	2970	2970	0
612	20240923	101200	44404250	2970	2960	2970	2960	100
613	20240923	101100	44107850	2930	2945	2970	2930	2242
614	20240923	101000	37516080	2950	2950	2950	2950	23
615	20240923	100900	37448230	2955	2955	2955	2955	15
616	20240923	100800	37403905	2955	2955	2955	2955	0
617	20240923	100700	37403905	2955	2955	2955	2955	0
618	20240923	100600	37403905	2955	2955	2955	2955	0
619	20240923	100500	37403905	2955	2955	2955	2955	21
620	20240923	100400	37341850	2970	2970	2970	2970	0
621	20240923	100300	37341850	2970	2970	2970	2970	0
622	20240923	100200	37341850	2970	2970	2970	2970	1
623	20240923	100100	37338880	2955	2955	2955	2955	0
624	20240923	100000	37338880	2955	2955	2955	2955	1
625	20240923	095900	37335925	2970	2970	2970	2970	1
626	20240923	095800	37332955	2955	2955	2955	2955	1
627	20240923	095700	37330000	2970	2950	2970	2950	66
628	20240923	095600	37135280	2955	2955	2955	2955	1
629	20240923	095500	37132325	2955	2955	2955	2955	6
630	20240923	095400	37114595	2975	2955	2975	2955	41
631	20240923	095300	36993420	2955	2975	2975	2955	40
632	20240923	095200	36875120	2975	2975	2975	2975	0
633	20240923	095100	36875120	2975	2975	2975	2975	0
634	20240923	095000	36875120	2975	2955	2975	2955	11
635	20240923	094900	36842415	2945	2945	2945	2945	0
636	20240923	094800	36842415	2945	2955	2955	2945	1252
637	20240923	094700	33151970	2955	2955	2955	2955	0
638	20240923	094600	33151970	2955	2955	2955	2955	0
639	20240923	094500	33151970	2955	2955	2955	2955	0
640	20240923	094400	33151970	2955	2975	2975	2955	278
641	20240923	094300	32330380	2975	2975	2975	2975	10
642	20240923	094200	32300630	2960	2960	2960	2960	0
643	20240923	094100	32300630	2960	2960	2960	2960	0
644	20240923	094000	32300630	2960	2985	2985	2960	2436
645	20240923	093900	25076595	2985	2985	2985	2985	0
646	20240923	093800	25076595	2985	2985	2985	2985	0
647	20240923	093700	25076595	2985	2985	2985	2985	0
648	20240923	093600	25076595	2985	2985	2985	2985	0
649	20240923	093500	25076595	2985	2985	2985	2985	0
650	20240923	093400	25076595	2985	2985	2985	2985	0
651	20240923	093300	25076595	2985	2985	2985	2985	0
652	20240923	093200	25076595	2985	2985	2985	2985	0
653	20240923	093100	25076595	2985	2985	2985	2985	0
654	20240923	093000	25076595	2985	2985	2985	2985	0
655	20240923	092900	25076595	2985	2985	2985	2985	5
656	20240923	092800	25061670	2975	2975	2975	2975	0
657	20240923	092700	25061670	2975	2975	2975	2975	100
658	20240923	092600	24764170	2975	2975	2975	2975	1
659	20240923	092500	24761195	2985	2985	2985	2985	10
660	20240923	092400	24731345	2975	2975	2975	2975	0
661	20240923	092300	24731345	2975	2975	2975	2975	0
662	20240923	092200	24731345	2975	2970	2975	2965	2506
663	20240923	092100	17295040	2970	2970	2970	2970	0
664	20240923	092000	17295040	2970	2970	2970	2970	224
665	20240923	091900	16629760	2975	2975	2975	2975	0
666	20240923	091800	16629760	2975	2975	2975	2975	1
667	20240923	091700	16626785	2985	2985	2985	2985	0
668	20240923	091600	16626785	2985	2985	2985	2985	0
669	20240923	091500	16626785	2985	2985	2985	2985	0
670	20240923	091400	16626785	2985	2970	2985	2950	4679
671	20240923	091300	2791805	2985	2985	2985	2985	0
672	20240923	091200	2791805	2985	2985	2985	2985	10
673	20240923	091100	2761955	2975	2975	2975	2975	0
674	20240923	091000	2761955	2975	2975	2975	2975	5
675	20240923	090900	2747080	2975	2975	2975	2975	5
676	20240923	090800	2732205	2975	2975	2975	2975	24
677	20240923	090700	2660805	2995	2990	2995	2970	383
678	20240923	090600	1520275	2985	2985	2985	2985	1
679	20240923	090500	1517290	2985	2985	2985	2985	0
680	20240923	090400	1517290	2985	2985	2985	2985	15
681	20240923	090300	1472515	3010	3010	3010	3010	0
682	20240923	090200	1472515	3010	3010	3010	3010	0
683	20240923	090100	1472515	3010	3010	3010	3010	0
684	20240923	090000	1472515	3010	3015	3015	3005	490