KissMeData/190650/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202800	138401650	5830	5830	5830	5830	1540
3	20240910	202700	138401650	5830	5830	5830	5830	0
4	20240910	202600	138401650	5830	5830	5830	5830	0
5	20240910	202500	138401650	5830	5830	5830	5830	0
6	20240910	202400	138401650	5830	5830	5830	5830	0
7	20240910	202300	138401650	5830	5830	5830	5830	0
8	20240910	202200	138401650	5830	5830	5830	5830	0
9	20240910	202100	138401650	5830	5830	5830	5830	0
10	20240910	202000	138401650	5830	5830	5830	5830	0
11	20240910	201900	138401650	5830	5830	5830	5830	0
12	20240910	201800	138401650	5830	5830	5830	5830	0
13	20240910	201700	138401650	5830	5830	5830	5830	0
14	20240910	201600	138401650	5830	5830	5830	5830	0
15	20240910	201500	138401650	5830	5830	5830	5830	0
16	20240910	201400	138401650	5830	5830	5830	5830	0
17	20240910	201300	138401650	5830	5830	5830	5830	0
18	20240910	201200	138401650	5830	5830	5830	5830	0
19	20240910	201100	138401650	5830	5830	5830	5830	0
20	20240910	201000	138401650	5830	5830	5830	5830	0
21	20240910	200900	138401650	5830	5830	5830	5830	0
22	20240910	200800	138401650	5830	5830	5830	5830	0
23	20240910	200700	138401650	5830	5830	5830	5830	0
24	20240910	200600	138401650	5830	5830	5830	5830	0
25	20240910	200500	138401650	5830	5830	5830	5830	0
26	20240910	200400	138401650	5830	5830	5830	5830	0
27	20240910	200300	138401650	5830	5830	5830	5830	0
28	20240910	200200	138401650	5830	5830	5830	5830	0
29	20240910	200100	138401650	5830	5830	5830	5830	0
30	20240910	200000	138401650	5830	5830	5830	5830	0
31	20240910	195900	138401650	5830	5830	5830	5830	0
32	20240910	195800	138401650	5830	5830	5830	5830	1540
33	20240910	195700	138401650	5830	5830	5830	5830	0
34	20240910	195600	138401650	5830	5830	5830	5830	0
35	20240910	195500	138401650	5830	5830	5830	5830	0
36	20240910	195400	138401650	5830	5830	5830	5830	0
37	20240910	195300	138401650	5830	5830	5830	5830	0
38	20240910	195200	138401650	5830	5830	5830	5830	0
39	20240910	195100	138401650	5830	5830	5830	5830	0
40	20240910	195000	138401650	5830	5830	5830	5830	0
41	20240910	194900	138401650	5830	5830	5830	5830	0
42	20240910	194800	138401650	5830	5830	5830	5830	0
43	20240910	194700	138401650	5830	5830	5830	5830	0
44	20240910	194600	138401650	5830	5830	5830	5830	0
45	20240910	194500	138401650	5830	5830	5830	5830	0
46	20240910	194400	138401650	5830	5830	5830	5830	0
47	20240910	194300	138401650	5830	5830	5830	5830	0
48	20240910	194200	138401650	5830	5830	5830	5830	0
49	20240910	194100	138401650	5830	5830	5830	5830	0
50	20240910	194000	138401650	5830	5830	5830	5830	0
51	20240910	193900	138401650	5830	5830	5830	5830	0
52	20240910	193800	138401650	5830	5830	5830	5830	0
53	20240910	193700	138401650	5830	5830	5830	5830	0
54	20240910	193600	138401650	5830	5830	5830	5830	0
55	20240910	193500	138401650	5830	5830	5830	5830	0
56	20240910	193400	138401650	5830	5830	5830	5830	0
57	20240910	193300	138401650	5830	5830	5830	5830	0
58	20240910	193200	138401650	5830	5830	5830	5830	0
59	20240910	193100	138401650	5830	5830	5830	5830	0
60	20240910	193000	138401650	5830	5830	5830	5830	0
61	20240910	192900	138401650	5830	5830	5830	5830	0
62	20240910	192800	138401650	5830	5830	5830	5830	1540
63	20240910	192700	138401650	5830	5830	5830	5830	0
64	20240910	192600	138401650	5830	5830	5830	5830	0
65	20240910	192500	138401650	5830	5830	5830	5830	0
66	20240910	192400	138401650	5830	5830	5830	5830	0
67	20240910	192300	138401650	5830	5830	5830	5830	0
68	20240910	192200	138401650	5830	5830	5830	5830	0
69	20240910	192100	138401650	5830	5830	5830	5830	0
70	20240910	192000	138401650	5830	5830	5830	5830	0
71	20240910	191900	138401650	5830	5830	5830	5830	0
72	20240910	191800	138401650	5830	5830	5830	5830	0
73	20240910	191700	138401650	5830	5830	5830	5830	0
74	20240910	191600	138401650	5830	5830	5830	5830	0
75	20240910	191500	138401650	5830	5830	5830	5830	0
76	20240910	191400	138401650	5830	5830	5830	5830	0
77	20240910	191300	138401650	5830	5830	5830	5830	0
78	20240910	191200	138401650	5830	5830	5830	5830	0
79	20240910	191100	138401650	5830	5830	5830	5830	0
80	20240910	191000	138401650	5830	5830	5830	5830	0
81	20240910	190900	138401650	5830	5830	5830	5830	0
82	20240910	190800	138401650	5830	5830	5830	5830	0
83	20240910	190700	138401650	5830	5830	5830	5830	0
84	20240910	190600	138401650	5830	5830	5830	5830	0
85	20240910	190500	138401650	5830	5830	5830	5830	0
86	20240910	190400	138401650	5830	5830	5830	5830	0
87	20240910	190300	138401650	5830	5830	5830	5830	0
88	20240910	190200	138401650	5830	5830	5830	5830	0
89	20240910	190100	138401650	5830	5830	5830	5830	0
90	20240910	190000	138401650	5830	5830	5830	5830	0
91	20240910	185900	138401650	5830	5830	5830	5830	0
92	20240910	185800	138401650	5830	5830	5830	5830	1540
93	20240910	185700	138401650	5830	5830	5830	5830	0
94	20240910	185600	138401650	5830	5830	5830	5830	0
95	20240910	185500	138401650	5830	5830	5830	5830	0
96	20240910	185400	138401650	5830	5830	5830	5830	0
97	20240910	185300	138401650	5830	5830	5830	5830	0
98	20240910	185200	138401650	5830	5830	5830	5830	0
99	20240910	185100	138401650	5830	5830	5830	5830	0
100	20240910	185000	138401650	5830	5830	5830	5830	0
101	20240910	184900	138401650	5830	5830	5830	5830	0
102	20240910	184800	138401650	5830	5830	5830	5830	0
103	20240910	184700	138401650	5830	5830	5830	5830	0
104	20240910	184600	138401650	5830	5830	5830	5830	0
105	20240910	184500	138401650	5830	5830	5830	5830	0
106	20240910	184400	138401650	5830	5830	5830	5830	0
107	20240910	184300	138401650	5830	5830	5830	5830	0
108	20240910	184200	138401650	5830	5830	5830	5830	0
109	20240910	184100	138401650	5830	5830	5830	5830	0
110	20240910	184000	138401650	5830	5830	5830	5830	0
111	20240910	183900	138401650	5830	5830	5830	5830	0
112	20240910	183800	138401650	5830	5830	5830	5830	0
113	20240910	183700	138401650	5830	5830	5830	5830	0
114	20240910	183600	138401650	5830	5830	5830	5830	0
115	20240910	183500	138401650	5830	5830	5830	5830	0
116	20240910	183400	138401650	5830	5830	5830	5830	0
117	20240910	183300	138401650	5830	5830	5830	5830	0
118	20240910	183200	138401650	5830	5830	5830	5830	0
119	20240910	183100	138401650	5830	5830	5830	5830	0
120	20240910	183000	138401650	5830	5830	5830	5830	0
121	20240910	182900	138401650	5830	5830	5830	5830	0
122	20240910	182800	138401650	5830	5830	5830	5830	1540
123	20240910	182700	138401650	5830	5830	5830	5830	0
124	20240910	182600	138401650	5830	5830	5830	5830	0
125	20240910	182500	138401650	5830	5830	5830	5830	0
126	20240910	182400	138401650	5830	5830	5830	5830	0
127	20240910	182300	138401650	5830	5830	5830	5830	0
128	20240910	182200	138401650	5830	5830	5830	5830	0
129	20240910	182100	138401650	5830	5830	5830	5830	0
130	20240910	182000	138401650	5830	5830	5830	5830	0
131	20240910	181900	138401650	5830	5830	5830	5830	0
132	20240910	181800	138401650	5830	5830	5830	5830	0
133	20240910	181700	138401650	5830	5830	5830	5830	0
134	20240910	181600	138401650	5830	5830	5830	5830	0
135	20240910	181500	138401650	5830	5830	5830	5830	0
136	20240910	181400	138401650	5830	5830	5830	5830	0
137	20240910	181300	138401650	5830	5830	5830	5830	0
138	20240910	181200	138401650	5830	5830	5830	5830	0
139	20240910	181100	138401650	5830	5830	5830	5830	0
140	20240910	181000	138401650	5830	5830	5830	5830	0
141	20240910	180900	138401650	5830	5830	5830	5830	0
142	20240910	180800	138401650	5830	5830	5830	5830	0
143	20240910	180700	138401650	5830	5830	5830	5830	0
144	20240910	180600	138401650	5830	5830	5830	5830	0
145	20240910	180500	138401650	5830	5830	5830	5830	0
146	20240910	180400	138401650	5830	5830	5830	5830	0
147	20240910	180300	138401650	5830	5830	5830	5830	0
148	20240910	180200	138401650	5830	5830	5830	5830	0
149	20240910	180100	138401650	5830	5830	5830	5830	0
150	20240910	180000	138401650	5830	5830	5830	5830	0
151	20240910	175900	138401650	5830	5830	5830	5830	0
152	20240910	175800	138401650	5830	5830	5830	5830	1540
153	20240910	175700	138401650	5830	5830	5830	5830	0
154	20240910	175600	138401650	5830	5830	5830	5830	0
155	20240910	175500	138401650	5830	5830	5830	5830	0
156	20240910	175400	138401650	5830	5830	5830	5830	0
157	20240910	175300	138401650	5830	5830	5830	5830	0
158	20240910	175200	138401650	5830	5830	5830	5830	0
159	20240910	175100	138401650	5830	5830	5830	5830	0
160	20240910	175000	138401650	5830	5830	5830	5830	0
161	20240910	174900	138401650	5830	5830	5830	5830	0
162	20240910	174800	138401650	5830	5830	5830	5830	0
163	20240910	174700	138401650	5830	5830	5830	5830	0
164	20240910	174600	138401650	5830	5830	5830	5830	0
165	20240910	174500	138401650	5830	5830	5830	5830	0
166	20240910	174400	138401650	5830	5830	5830	5830	0
167	20240910	174300	138401650	5830	5830	5830	5830	0
168	20240910	174200	138401650	5830	5830	5830	5830	0
169	20240910	174100	138401650	5830	5830	5830	5830	0
170	20240910	174000	138401650	5830	5830	5830	5830	0
171	20240910	173900	138401650	5830	5830	5830	5830	0
172	20240910	173800	138401650	5830	5830	5830	5830	0
173	20240910	173700	138401650	5830	5830	5830	5830	0
174	20240910	173600	138401650	5830	5830	5830	5830	0
175	20240910	173500	138401650	5830	5830	5830	5830	0
176	20240910	173400	138401650	5830	5830	5830	5830	0
177	20240910	173300	138401650	5830	5830	5830	5830	0
178	20240910	173200	138401650	5830	5830	5830	5830	0
179	20240910	173100	138401650	5830	5830	5830	5830	0
180	20240910	173000	138401650	5830	5830	5830	5830	0
181	20240910	172900	138401650	5830	5830	5830	5830	0
182	20240910	172800	138401650	5830	5830	5830	5830	1540
183	20240910	172700	138401650	5830	5830	5830	5830	0
184	20240910	172600	138401650	5830	5830	5830	5830	0
185	20240910	172500	138401650	5830	5830	5830	5830	0
186	20240910	172400	138401650	5830	5830	5830	5830	0
187	20240910	172300	138401650	5830	5830	5830	5830	0
188	20240910	172200	138401650	5830	5830	5830	5830	0
189	20240910	172100	138401650	5830	5830	5830	5830	0
190	20240910	172000	138401650	5830	5830	5830	5830	0
191	20240910	171900	138401650	5830	5830	5830	5830	0
192	20240910	171800	138401650	5830	5830	5830	5830	0
193	20240910	171700	138401650	5830	5830	5830	5830	0
194	20240910	171600	138401650	5830	5830	5830	5830	0
195	20240910	171500	138401650	5830	5830	5830	5830	0
196	20240910	171400	138401650	5830	5830	5830	5830	0
197	20240910	171300	138401650	5830	5830	5830	5830	0
198	20240910	171200	138401650	5830	5830	5830	5830	0
199	20240910	171100	138401650	5830	5830	5830	5830	0
200	20240910	171000	138401650	5830	5830	5830	5830	0
201	20240910	170900	138401650	5830	5830	5830	5830	0
202	20240910	170800	138401650	5830	5830	5830	5830	0
203	20240910	170700	138401650	5830	5830	5830	5830	0
204	20240910	170600	138401650	5830	5830	5830	5830	0
205	20240910	170500	138401650	5830	5830	5830	5830	0
206	20240910	170400	138401650	5830	5830	5830	5830	0
207	20240910	170300	138401650	5830	5830	5830	5830	0
208	20240910	170200	138401650	5830	5830	5830	5830	0
209	20240910	170100	138401650	5830	5830	5830	5830	0
210	20240910	170000	138401650	5830	5830	5830	5830	0
211	20240910	165900	138401650	5830	5830	5830	5830	0
212	20240910	165800	138401650	5830	5830	5830	5830	1540
213	20240910	165700	138401650	5830	5830	5830	5830	0
214	20240910	165600	138401650	5830	5830	5830	5830	0
215	20240910	165500	138401650	5830	5830	5830	5830	0
216	20240910	165400	138401650	5830	5830	5830	5830	0
217	20240910	165300	138401650	5830	5830	5830	5830	0
218	20240910	165200	138401650	5830	5830	5830	5830	0
219	20240910	165100	138401650	5830	5830	5830	5830	0
220	20240910	165000	138401650	5830	5830	5830	5830	0
221	20240910	164900	138401650	5830	5830	5830	5830	0
222	20240910	164800	138401650	5830	5830	5830	5830	0
223	20240910	164700	138401650	5830	5830	5830	5830	0
224	20240910	164600	138401650	5830	5830	5830	5830	0
225	20240910	164500	138401650	5830	5830	5830	5830	0
226	20240910	164400	138401650	5830	5830	5830	5830	0
227	20240910	164300	138401650	5830	5830	5830	5830	0
228	20240910	164200	138401650	5830	5830	5830	5830	0
229	20240910	164100	138401650	5830	5830	5830	5830	0
230	20240910	164000	138401650	5830	5830	5830	5830	0
231	20240910	163900	138401650	5830	5830	5830	5830	0
232	20240910	163800	138401650	5830	5830	5830	5830	0
233	20240910	163700	138401650	5830	5830	5830	5830	0
234	20240910	163600	138401650	5830	5830	5830	5830	0
235	20240910	163500	138401650	5830	5830	5830	5830	0
236	20240910	163400	138401650	5830	5830	5830	5830	0
237	20240910	163300	138401650	5830	5830	5830	5830	0
238	20240910	163200	138401650	5830	5830	5830	5830	0
239	20240910	163100	138401650	5830	5830	5830	5830	0
240	20240910	163000	138401650	5830	5830	5830	5830	0
241	20240910	162900	138401650	5830	5830	5830	5830	0
242	20240910	162800	138401650	5830	5830	5830	5830	1540
243	20240910	162700	138401650	5830	5830	5830	5830	0
244	20240910	162600	138401650	5830	5830	5830	5830	0
245	20240910	162500	138401650	5830	5830	5830	5830	0
246	20240910	162400	138401650	5830	5830	5830	5830	0
247	20240910	162300	138401650	5830	5830	5830	5830	0
248	20240910	162200	138401650	5830	5830	5830	5830	0
249	20240910	162100	138401650	5830	5830	5830	5830	0
250	20240910	162000	138401650	5830	5830	5830	5830	0
251	20240910	161900	138401650	5830	5830	5830	5830	0
252	20240910	161800	138401650	5830	5830	5830	5830	0
253	20240910	161700	138401650	5830	5830	5830	5830	0
254	20240910	161600	138401650	5830	5830	5830	5830	0
255	20240910	161500	138401650	5830	5830	5830	5830	0
256	20240910	161400	138401650	5830	5830	5830	5830	0
257	20240910	161300	138401650	5830	5830	5830	5830	0
258	20240910	161200	138401650	5830	5830	5830	5830	0
259	20240910	161100	138401650	5830	5830	5830	5830	0
260	20240910	161000	138401650	5830	5830	5830	5830	0
261	20240910	160900	138401650	5830	5830	5830	5830	0
262	20240910	160800	138401650	5830	5830	5830	5830	0
263	20240910	160700	138401650	5830	5830	5830	5830	0
264	20240910	160600	138401650	5830	5830	5830	5830	0
265	20240910	160500	138401650	5830	5830	5830	5830	0
266	20240910	160400	138401650	5830	5830	5830	5830	0
267	20240910	160300	138401650	5830	5830	5830	5830	0
268	20240910	160200	138401650	5830	5830	5830	5830	0
269	20240910	160100	138401650	5830	5830	5830	5830	0
270	20240910	160000	138401650	5830	5830	5830	5830	0
271	20240910	155900	138401650	5830	5830	5830	5830	0
272	20240910	155800	138401650	5830	5830	5830	5830	1540
273	20240910	155700	138401650	5830	5830	5830	5830	0
274	20240910	155600	138401650	5830	5830	5830	5830	0
275	20240910	155500	138401650	5830	5830	5830	5830	0
276	20240910	155400	138401650	5830	5830	5830	5830	0
277	20240910	155300	138401650	5830	5830	5830	5830	0
278	20240910	155200	138401650	5830	5830	5830	5830	0
279	20240910	155100	138401650	5830	5830	5830	5830	0
280	20240910	155000	138401650	5830	5830	5830	5830	0
281	20240910	154900	138401650	5830	5830	5830	5830	0
282	20240910	154800	138401650	5830	5830	5830	5830	0
283	20240910	154700	138401650	5830	5830	5830	5830	0
284	20240910	154600	138401650	5830	5830	5830	5830	0
285	20240910	154500	138401650	5830	5830	5830	5830	0
286	20240910	154400	138401650	5830	5830	5830	5830	0
287	20240910	154300	138401650	5830	5830	5830	5830	0
288	20240910	154200	138401650	5830	5830	5830	5830	0
289	20240910	154100	138401650	5830	5830	5830	5830	0
290	20240910	154000	138401650	5830	5830	5830	5830	0
291	20240910	153900	138401650	5830	5830	5830	5830	0
292	20240910	153800	138401650	5830	5830	5830	5830	0
293	20240910	153700	138401650	5830	5830	5830	5830	0
294	20240910	153600	138401650	5830	5830	5830	5830	0
295	20240910	153500	138401650	5830	5830	5830	5830	0
296	20240910	153400	138401650	5830	5830	5830	5830	0
297	20240910	153300	138401650	5830	5830	5830	5830	0
298	20240910	153200	138401650	5830	5830	5830	5830	0
299	20240910	153100	138401650	5830	5830	5830	5830	0
300	20240910	153000	138401650	5830	5830	5830	5830	1540
301	20240910	152900	129423450	5830	5830	5830	5830	0
302	20240910	152800	129423450	5830	5830	5830	5830	0
303	20240910	152700	129423450	5830	5830	5830	5830	0
304	20240910	152600	129423450	5830	5830	5830	5830	0
305	20240910	152500	129423450	5830	5830	5830	5830	0
306	20240910	152400	129423450	5830	5830	5830	5830	0
307	20240910	152300	129423450	5830	5830	5830	5830	0
308	20240910	152200	129423450	5830	5830	5830	5830	0
309	20240910	152100	129423450	5830	5830	5830	5830	0
310	20240910	152000	129423450	5830	5830	5830	5830	0
311	20240910	151900	129423450	5830	5820	5830	5800	591
312	20240910	151800	125991220	5810	5830	5830	5810	1139
313	20240910	151700	119364610	5830	5840	5840	5830	52
314	20240910	151600	119060940	5840	5840	5850	5840	328
315	20240910	151500	117145410	5850	5850	5850	5850	1
316	20240910	151400	117139560	5840	5840	5840	5840	306
317	20240910	151300	115352520	5860	5860	5860	5860	0
318	20240910	151200	115352520	5860	5860	5860	5860	1
319	20240910	151100	115346660	5850	5850	5850	5840	29
320	20240910	151000	115177180	5840	5850	5850	5840	14
321	20240910	150900	115095320	5850	5850	5850	5850	1
322	20240910	150800	115089470	5840	5840	5840	5840	0
323	20240910	150700	115089470	5840	5850	5850	5840	175
324	20240910	150600	114066620	5860	5850	5860	5850	7
325	20240910	150500	114025650	5850	5850	5850	5850	8
326	20240910	150400	113978850	5860	5860	5860	5860	0
327	20240910	150300	113978850	5860	5860	5860	5860	20
328	20240910	150200	113861650	5860	5860	5860	5860	0
329	20240910	150100	113861650	5860	5850	5860	5850	13
330	20240910	150000	113785590	5870	5870	5870	5870	0
331	20240910	145900	113785590	5870	5870	5870	5870	0
332	20240910	145800	113785590	5870	5860	5870	5840	589
333	20240910	145700	110344510	5870	5870	5890	5870	32
334	20240910	145600	110156650	5860	5860	5860	5860	4
335	20240910	145500	110133210	5850	5850	5850	5850	1
336	20240910	145400	110127360	5840	5850	5850	5840	26
337	20240910	145300	109975270	5840	5870	5870	5840	161
338	20240910	145200	109032280	5870	5890	5900	5870	153
339	20240910	145100	108133610	5870	5890	5890	5870	30
340	20240910	145000	107957310	5890	5900	5900	5870	421
341	20240910	144900	105485180	5900	5900	5900	5900	21
342	20240910	144800	105361280	5880	5890	5890	5880	65
343	20240910	144700	104978940	5890	5890	5890	5890	40
344	20240910	144600	104743340	5900	5900	5900	5900	0
345	20240910	144500	104743340	5900	5900	5900	5900	84
346	20240910	144400	104247740	5900	5900	5900	5900	0
347	20240910	144300	104247740	5900	5900	5900	5900	5
348	20240910	144200	104218240	5900	5930	5930	5900	37
349	20240910	144100	103999690	5920	5920	5920	5920	3
350	20240910	144000	103981930	5930	5930	5930	5930	13
351	20240910	143900	103904840	5900	5930	5930	5900	134
352	20240910	143800	103111660	5920	5920	5920	5920	12
353	20240910	143700	103040620	5920	5920	5920	5920	0
354	20240910	143600	103040620	5920	5920	5920	5920	1
355	20240910	143500	103034700	5890	5890	5890	5890	24
356	20240910	143400	102893340	5900	5900	5900	5900	0
357	20240910	143300	102893340	5900	5900	5900	5900	1
358	20240910	143200	102887440	5870	5880	5880	5870	200
359	20240910	143100	101712590	5880	5920	5920	5880	210
360	20240910	143000	100476130	5920	5920	5920	5920	1
361	20240910	142900	100470210	5920	5920	5920	5920	0
362	20240910	142800	100470210	5920	5920	5920	5920	0
363	20240910	142700	100470210	5920	5920	5920	5920	0
364	20240910	142600	100470210	5920	5920	5920	5920	1
365	20240910	142500	100464290	5920	5920	5920	5920	0
366	20240910	142400	100464290	5920	5920	5920	5920	0
367	20240910	142300	100464290	5920	5920	5920	5920	0
368	20240910	142200	100464290	5920	5920	5920	5920	18
369	20240910	142100	100357730	5900	5880	5900	5880	54
370	20240910	142000	100039670	5880	5900	5900	5880	47
371	20240910	141900	99763010	5900	5900	5900	5900	0
372	20240910	141800	99763010	5900	5900	5900	5900	0
373	20240910	141700	99763010	5900	5900	5900	5900	86
374	20240910	141600	99255610	5900	5910	5910	5900	522
375	20240910	141500	96175730	5920	5920	5920	5920	0
376	20240910	141400	96175730	5920	5920	5920	5920	0
377	20240910	141300	96175730	5920	5920	5920	5920	0
378	20240910	141200	96175730	5920	5920	5920	5920	1
379	20240910	141100	96169810	5920	5920	5920	5920	3
380	20240910	141000	96152050	5910	5920	5920	5910	8
381	20240910	140900	96104760	5900	5910	5910	5900	167
382	20240910	140800	95119280	5920	5920	5920	5920	3
383	20240910	140700	95101520	5930	5930	5930	5930	0
384	20240910	140600	95101520	5930	5930	5930	5930	0
385	20240910	140500	95101520	5930	5930	5930	5930	20
386	20240910	140400	94982920	5930	5930	5930	5930	0
387	20240910	140300	94982920	5930	5930	5930	5930	0
388	20240910	140200	94982920	5930	5930	5930	5930	0
389	20240910	140100	94982920	5930	5930	5930	5930	1
390	20240910	140000	94976990	5930	5930	5930	5930	0
391	20240910	135900	94976990	5930	5930	5930	5930	0
392	20240910	135800	94976990	5930	5930	5930	5930	0
393	20240910	135700	94976990	5930	5930	5930	5930	1
394	20240910	135600	94971060	5930	5930	5930	5930	0
395	20240910	135500	94971060	5930	5930	5930	5930	10
396	20240910	135400	94911760	5930	5930	5930	5930	0
397	20240910	135300	94911760	5930	5930	5930	5930	0
398	20240910	135200	94911760	5930	5930	5930	5930	0
399	20240910	135100	94911760	5930	5930	5930	5930	0
400	20240910	135000	94911760	5930	5930	5930	5930	0
401	20240910	134900	94911760	5930	5930	5930	5930	0
402	20240910	134800	94911760	5930	5920	5930	5920	11
403	20240910	134700	94846630	5900	5920	5920	5900	226
404	20240910	134600	93512960	5930	5930	5930	5930	0
405	20240910	134500	93512960	5930	5930	5930	5930	0
406	20240910	134400	93512960	5930	5930	5930	5930	0
407	20240910	134300	93512960	5930	5930	5930	5930	0
408	20240910	134200	93512960	5930	5930	5930	5930	4
409	20240910	134100	93489240	5940	5940	5940	5940	0
410	20240910	134000	93489240	5940	5940	5940	5940	0
411	20240910	133900	93489240	5940	5940	5940	5940	0
412	20240910	133800	93489240	5940	5940	5940	5940	0
413	20240910	133700	93489240	5940	5940	5940	5940	0
414	20240910	133600	93489240	5940	5950	5950	5940	11
415	20240910	133500	93423800	5950	5950	5950	5950	0
416	20240910	133400	93423800	5950	5910	5950	5910	327
417	20240910	133300	91491110	5910	5910	5910	5910	0
418	20240910	133200	91491110	5910	5910	5910	5910	0
419	20240910	133100	91491110	5910	5910	5910	5910	0
420	20240910	133000	91491110	5910	5910	5910	5910	55
421	20240910	132900	91166060	5910	5910	5910	5910	0
422	20240910	132800	91166060	5910	5910	5910	5910	5
423	20240910	132700	91136510	5900	5900	5900	5900	0
424	20240910	132600	91136510	5900	5900	5900	5900	0
425	20240910	132500	91136510	5900	5900	5900	5900	89
426	20240910	132400	90611410	5920	5920	5920	5920	0
427	20240910	132300	90611410	5920	5920	5920	5920	0
428	20240910	132200	90611410	5920	5920	5920	5920	0
429	20240910	132100	90611410	5920	5920	5920	5920	0
430	20240910	132000	90611410	5920	5920	5920	5920	0
431	20240910	131900	90611410	5920	5920	5920	5920	0
432	20240910	131800	90611410	5920	5920	5920	5920	0
433	20240910	131700	90611410	5920	5920	5920	5920	0
434	20240910	131600	90611410	5920	5920	5920	5920	0
435	20240910	131500	90611410	5920	5920	5920	5920	0
436	20240910	131400	90611410	5920	5920	5920	5920	0
437	20240910	131300	90611410	5920	5920	5920	5920	0
438	20240910	131200	90611410	5920	5920	5920	5920	0
439	20240910	131100	90611410	5920	5920	5920	5920	2
440	20240910	131000	90599570	5920	5920	5920	5920	0
441	20240910	130900	90599570	5920	5920	5920	5920	0
442	20240910	130800	90599570	5920	5920	5920	5920	124
443	20240910	130700	89865490	5910	5910	5910	5910	7
444	20240910	130600	89824120	5910	5910	5910	5910	3
445	20240910	130500	89806390	5910	5910	5910	5910	30
446	20240910	130400	89629090	5910	5910	5910	5910	0
447	20240910	130300	89629090	5910	5910	5910	5910	0
448	20240910	130200	89629090	5910	5910	5910	5910	130
449	20240910	130100	88860790	5880	5880	5880	5880	4
450	20240910	130000	88837270	5870	5920	5920	5870	1271
451	20240910	125900	81346950	5940	5940	5940	5940	0
452	20240910	125800	81346950	5940	5940	5940	5940	0
453	20240910	125700	81346950	5940	5940	5940	5940	0
454	20240910	125600	81346950	5940	5940	5940	5940	0
455	20240910	125500	81346950	5940	5940	5940	5940	0
456	20240910	125400	81346950	5940	5940	5940	5940	0
457	20240910	125300	81346950	5940	5940	5940	5940	0
458	20240910	125200	81346950	5940	5940	5940	5940	0
459	20240910	125100	81346950	5940	5940	5940	5940	1
460	20240910	125000	81341010	5910	5910	5910	5910	0
461	20240910	124900	81341010	5910	5910	5910	5910	0
462	20240910	124800	81341010	5910	5910	5910	5910	0
463	20240910	124700	81341010	5910	5910	5910	5910	0
464	20240910	124600	81341010	5910	5910	5910	5910	0
465	20240910	124500	81341010	5910	5930	5930	5910	104
466	20240910	124400	80725880	5940	5940	5940	5940	0
467	20240910	124300	80725880	5940	5940	5940	5940	1
468	20240910	124200	80719940	5940	5940	5940	5940	0
469	20240910	124100	80719940	5940	5940	5940	5940	3
470	20240910	124000	80702120	5950	5950	5950	5950	0
471	20240910	123900	80702120	5950	5950	5950	5950	0
472	20240910	123800	80702120	5950	5950	5950	5950	0
473	20240910	123700	80702120	5950	5950	5950	5950	0
474	20240910	123600	80702120	5950	5950	5950	5950	0
475	20240910	123500	80702120	5950	5950	5950	5950	0
476	20240910	123400	80702120	5950	5950	5950	5950	0
477	20240910	123300	80702120	5950	5950	5950	5950	0
478	20240910	123200	80702120	5950	5950	5950	5950	0
479	20240910	123100	80702120	5950	5950	5950	5950	0
480	20240910	123000	80702120	5950	5950	5950	5950	0
481	20240910	122900	80702120	5950	5950	5950	5950	0
482	20240910	122800	80702120	5950	5950	5950	5950	0
483	20240910	122700	80702120	5950	5950	5950	5950	30
484	20240910	122600	80523620	5950	5950	5950	5950	83
485	20240910	122500	80029770	5940	5940	5940	5940	0
486	20240910	122400	80029770	5940	5940	5940	5940	0
487	20240910	122300	80029770	5940	5940	5940	5940	0
488	20240910	122200	80029770	5940	5940	5940	5940	0
489	20240910	122100	80029770	5940	5940	5940	5940	0
490	20240910	122000	80029770	5940	5940	5940	5940	0
491	20240910	121900	80029770	5940	5940	5940	5940	0
492	20240910	121800	80029770	5940	5940	5940	5940	1
493	20240910	121700	80023830	5940	5940	5940	5940	60
494	20240910	121600	79667430	5940	5940	5940	5940	25
495	20240910	121500	79518930	5940	5940	5940	5940	58
496	20240910	121400	79174410	5940	5940	5940	5940	0
497	20240910	121300	79174410	5940	5940	5940	5940	0
498	20240910	121200	79174410	5940	5940	5940	5940	0
499	20240910	121100	79174410	5940	5940	5940	5940	0
500	20240910	121000	79174410	5940	5940	5940	5940	1
501	20240910	120900	79168470	5940	5940	5940	5940	0
502	20240910	120800	79168470	5940	5940	5940	5940	20
503	20240910	120700	79049670	5910	5910	5910	5910	0
504	20240910	120600	79049670	5910	5910	5910	5910	0
505	20240910	120500	79049670	5910	5910	5910	5910	0
506	20240910	120400	79049670	5910	5910	5910	5910	10
507	20240910	120300	78990570	5900	5900	5900	5900	0
508	20240910	120200	78990570	5900	5900	5900	5900	0
509	20240910	120100	78990570	5900	5920	5920	5900	500
510	20240910	120000	76037100	5910	5910	5910	5910	0
511	20240910	115900	76037100	5910	5950	5950	5910	1500
512	20240910	115800	67154970	5950	5950	5950	5950	0
513	20240910	115700	67154970	5950	5950	5950	5950	0
514	20240910	115600	67154970	5950	5950	5950	5950	0
515	20240910	115500	67154970	5950	5950	5950	5950	0
516	20240910	115400	67154970	5950	5950	5950	5950	0
517	20240910	115300	67154970	5950	5970	5970	5950	89
518	20240910	115200	66623850	5990	5990	5990	5990	0
519	20240910	115100	66623850	5990	5990	5990	5990	100
520	20240910	115000	66024850	5970	5980	5980	5970	11
521	20240910	114900	65959080	5990	5990	5990	5990	0
522	20240910	114800	65959080	5990	5990	5990	5990	0
523	20240910	114700	65959080	5990	5990	5990	5990	0
524	20240910	114600	65959080	5990	5990	5990	5990	0
525	20240910	114500	65959080	5990	5980	5990	5980	2
526	20240910	114400	65947110	5980	5980	5980	5980	1
527	20240910	114300	65941130	5980	5980	5980	5980	28
528	20240910	114200	65773690	5990	5990	5990	5990	0
529	20240910	114100	65773690	5990	5990	5990	5990	0
530	20240910	114000	65773690	5990	5990	5990	5990	0
531	20240910	113900	65773690	5990	5990	5990	5990	0
532	20240910	113800	65773690	5990	5990	5990	5990	0
533	20240910	113700	65773690	5990	5990	5990	5990	50
534	20240910	113600	65474190	6000	6000	6000	6000	0
535	20240910	113500	65474190	6000	5980	6000	5980	8
536	20240910	113400	65426250	5980	5980	5980	5980	40
537	20240910	113300	65187050	6000	5990	6000	5990	589
538	20240910	113200	61657090	5980	5970	5980	5970	521
539	20240910	113100	58542330	5970	5970	5970	5970	23
540	20240910	113000	58405020	5980	5960	5980	5960	103
541	20240910	112900	57791120	5960	5960	5960	5960	1
542	20240910	112800	57785160	5960	5960	5960	5960	0
543	20240910	112700	57785160	5960	5960	5960	5960	0
544	20240910	112600	57785160	5960	5960	5960	5960	0
545	20240910	112500	57785160	5960	5960	5960	5960	4
546	20240910	112400	57761320	5930	5930	5930	5930	5
547	20240910	112300	57731670	5930	5930	5930	5930	0
548	20240910	112200	57731670	5930	5930	5930	5930	0
549	20240910	112100	57731670	5930	5930	5930	5930	0
550	20240910	112000	57731670	5930	5930	5930	5930	4
551	20240910	111900	57707950	5930	5930	5930	5930	0
552	20240910	111800	57707950	5930	5930	5930	5930	5
553	20240910	111700	57678300	5930	5930	5930	5930	38
554	20240910	111600	57452960	5930	5930	5930	5930	0
555	20240910	111500	57452960	5930	5930	5930	5930	0
556	20240910	111400	57452960	5930	5930	5930	5930	0
557	20240910	111300	57452960	5930	5930	5930	5930	0
558	20240910	111200	57452960	5930	5930	5930	5930	1
559	20240910	111100	57447030	5900	5900	5900	5900	0
560	20240910	111000	57447030	5900	5900	5900	5900	0
561	20240910	110900	57447030	5900	5900	5900	5900	0
562	20240910	110800	57447030	5900	5900	5900	5900	0
563	20240910	110700	57447030	5900	5930	5930	5900	579
564	20240910	110600	54027590	5960	5960	5960	5960	2
565	20240910	110500	54015670	5960	5960	5960	5960	0
566	20240910	110400	54015670	5960	5960	5960	5960	0
567	20240910	110300	54015670	5960	5960	5960	5960	0
568	20240910	110200	54015670	5960	5960	5960	5960	0
569	20240910	110100	54015670	5960	5960	5960	5960	0
570	20240910	110000	54015670	5960	5960	5960	5960	0
571	20240910	105900	54015670	5960	5960	5960	5960	0
572	20240910	105800	54015670	5960	5960	5960	5960	0
573	20240910	105700	54015670	5960	5960	5960	5960	0
574	20240910	105600	54015670	5960	5960	5960	5960	0
575	20240910	105500	54015670	5960	5960	5960	5960	0
576	20240910	105400	54015670	5960	5960	5960	5960	0
577	20240910	105300	54015670	5960	5960	5960	5960	0
578	20240910	105200	54015670	5960	5960	5960	5960	1
579	20240910	105100	54009710	5920	5920	5920	5920	0
580	20240910	105000	54009710	5920	5920	5920	5920	0
581	20240910	104900	54009710	5920	5920	5920	5920	0
582	20240910	104800	54009710	5920	5920	5920	5920	0
583	20240910	104700	54009710	5920	5920	5920	5920	0
584	20240910	104600	54009710	5920	5920	5920	5920	0
585	20240910	104500	54009710	5920	5920	5920	5920	8
586	20240910	104400	53962350	5920	5920	5920	5920	0
587	20240910	104300	53962350	5920	5920	5920	5920	0
588	20240910	104200	53962350	5920	5920	5920	5920	0
589	20240910	104100	53962350	5920	5920	5920	5920	0
590	20240910	104000	53962350	5920	5920	5920	5920	0
591	20240910	103900	53962350	5920	5920	5920	5920	0
592	20240910	103800	53962350	5920	5920	5920	5920	0
593	20240910	103700	53962350	5920	5920	5920	5920	2
594	20240910	103600	53950510	5900	5970	5970	5900	500
595	20240910	103500	50993920	5970	5970	5970	5970	0
596	20240910	103400	50993920	5970	5970	5970	5970	0
597	20240910	103300	50993920	5970	5970	5970	5970	3
598	20240910	103200	50976010	5970	5970	5970	5970	1
599	20240910	103100	50970040	5930	5980	5980	5930	1190
600	20240910	103000	43898730	6000	6000	6000	6000	0
601	20240910	102900	43898730	6000	6000	6000	6000	0
602	20240910	102800	43898730	6000	6000	6000	6000	1
603	20240910	102700	43892730	5960	5960	5960	5950	230
604	20240910	102600	42521940	5960	5960	5960	5960	1
605	20240910	102500	42515980	5970	5970	5970	5970	121
606	20240910	102400	41793610	5980	5990	5990	5980	50
607	20240910	102300	41494430	6000	6000	6000	6000	0
608	20240910	102200	41494430	6000	6000	6000	6000	0
609	20240910	102100	41494430	6000	6000	6000	6000	0
610	20240910	102000	41494430	6000	6000	6000	6000	0
611	20240910	101900	41494430	6000	6000	6000	6000	0
612	20240910	101800	41494430	6000	6000	6000	6000	0
613	20240910	101700	41494430	6000	6000	6000	6000	0
614	20240910	101600	41494430	6000	6000	6000	6000	0
615	20240910	101500	41494430	6000	6000	6000	6000	20
616	20240910	101400	41374430	6000	5990	6000	5980	25
617	20240910	101300	41224540	6000	6000	6000	6000	0
618	20240910	101200	41224540	6000	6000	6000	6000	0
619	20240910	101100	41224540	6000	6000	6000	6000	0
620	20240910	101000	41224540	6000	6000	6000	6000	0
621	20240910	100900	41224540	6000	6000	6000	6000	0
622	20240910	100800	41224540	6000	6000	6000	6000	0
623	20240910	100700	41224540	6000	6000	6000	6000	0
624	20240910	100600	41224540	6000	6000	6000	6000	0
625	20240910	100500	41224540	6000	6000	6000	6000	10
626	20240910	100400	41164540	6000	6000	6000	6000	1
627	20240910	100300	41158540	6000	6000	6000	6000	0
628	20240910	100200	41158540	6000	6000	6000	6000	3
629	20240910	100100	41140540	6000	6000	6000	6000	0
630	20240910	100000	41140540	6000	6000	6000	6000	1
631	20240910	095900	41134540	5970	5980	5980	5970	700
632	20240910	095800	36954060	5970	5970	5970	5970	0
633	20240910	095700	36954060	5970	5980	5980	5970	1000
634	20240910	095600	30983240	5980	5980	5980	5980	0
635	20240910	095500	30983240	5980	5980	5980	5980	50
636	20240910	095400	30684240	6020	6020	6020	6020	0
637	20240910	095300	30684240	6020	6020	6020	6020	0
638	20240910	095200	30684240	6020	6020	6020	6020	0
639	20240910	095100	30684240	6020	6020	6020	6020	0
640	20240910	095000	30684240	6020	6020	6020	6020	0
641	20240910	094900	30684240	6020	6020	6020	6020	0
642	20240910	094800	30684240	6020	6020	6020	6020	1
643	20240910	094700	30678220	5970	5970	5970	5970	0
644	20240910	094600	30678220	5970	5970	5970	5970	0
645	20240910	094500	30678220	5970	5990	5990	5970	314
646	20240910	094400	28802340	6020	6030	6030	6000	230
647	20240910	094300	27420180	6030	6030	6030	6030	8
648	20240910	094200	27371940	6030	6030	6030	6030	10
649	20240910	094100	27311640	6040	6040	6040	6040	10
650	20240910	094000	27251240	6030	6030	6040	6030	27
651	20240910	093900	27088420	6040	6040	6050	6030	80
652	20240910	093800	26605160	6050	6050	6050	6050	4
653	20240910	093700	26580960	6060	6060	6060	6060	3
654	20240910	093600	26562780	6070	6070	6070	6070	0
655	20240910	093500	26562780	6070	6070	6070	6070	0
656	20240910	093400	26562780	6070	6070	6070	6070	5
657	20240910	093300	26532430	6070	6070	6070	6070	0
658	20240910	093200	26532430	6070	6070	6070	6070	2
659	20240910	093100	26520290	6090	6090	6090	6090	0
660	20240910	093000	26520290	6090	6090	6090	6090	0
661	20240910	092900	26520290	6090	6090	6090	6090	1
662	20240910	092800	26514200	6090	6080	6090	6080	4
663	20240910	092700	26489870	6060	6060	6060	6060	30
664	20240910	092600	26308070	6080	6080	6080	6080	1
665	20240910	092500	26301990	6060	6060	6060	6060	0
666	20240910	092400	26301990	6060	6060	6060	6060	63
667	20240910	092300	25920210	6050	6030	6050	6030	58
668	20240910	092200	25570340	6020	6020	6020	6020	1
669	20240910	092100	25564320	6000	6000	6000	6000	0
670	20240910	092000	25564320	6000	6000	6000	6000	0
671	20240910	091900	25564320	6000	6000	6000	6000	0
672	20240910	091800	25564320	6000	6000	6000	6000	200
673	20240910	091700	24364320	5980	5980	5980	5980	2
674	20240910	091600	24352360	5980	5980	5980	5980	10
675	20240910	091500	24292560	5970	5970	5970	5970	1
676	20240910	091400	24286590	5980	5980	5980	5980	0
677	20240910	091300	24286590	5980	5980	5980	5980	0
678	20240910	091200	24286590	5980	5980	5980	5980	36
679	20240910	091100	24071310	5990	5990	5990	5990	10
680	20240910	091000	24011410	6000	6000	6000	6000	8
681	20240910	090900	23963410	6000	6000	6000	6000	0
682	20240910	090800	23963410	6000	6000	6000	6000	11
683	20240910	090700	23897410	6000	6010	6010	6000	266
684	20240910	090600	22301250	6010	6010	6010	6010	0
685	20240910	090500	22301250	6010	6010	6010	6010	0
686	20240910	090400	22301250	6010	6060	6060	6010	401
687	20240910	090300	19888310	6050	6050	6050	6050	0
688	20240910	090200	19888310	6050	6080	6080	6050	54
689	20240910	090100	19561010	6080	6080	6080	6080	0
690	20240910	090000	19561010	6080	6090	6090	6080	3212