KissMeData/110020/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	201500	29745390	2855	2855	2855	2855	92
3	20240924	201400	29745390	2855	2855	2855	2855	0
4	20240924	201300	29745390	2855	2855	2855	2855	0
5	20240924	201200	29745390	2855	2855	2855	2855	0
6	20240924	201100	29745390	2855	2855	2855	2855	0
7	20240924	201000	29745390	2855	2855	2855	2855	0
8	20240924	200900	29745390	2855	2855	2855	2855	0
9	20240924	200800	29745390	2855	2855	2855	2855	0
10	20240924	200700	29745390	2855	2855	2855	2855	0
11	20240924	200600	29745390	2855	2855	2855	2855	0
12	20240924	200500	29745390	2855	2855	2855	2855	0
13	20240924	200400	29745390	2855	2855	2855	2855	0
14	20240924	200300	29745390	2855	2855	2855	2855	0
15	20240924	200200	29745390	2855	2855	2855	2855	0
16	20240924	200100	29745390	2855	2855	2855	2855	0
17	20240924	200000	29745390	2855	2855	2855	2855	0
18	20240924	195900	29745390	2855	2855	2855	2855	0
19	20240924	195800	29745390	2855	2855	2855	2855	0
20	20240924	195700	29745390	2855	2855	2855	2855	0
21	20240924	195600	29745390	2855	2855	2855	2855	0
22	20240924	195500	29745390	2855	2855	2855	2855	0
23	20240924	195400	29745390	2855	2855	2855	2855	0
24	20240924	195300	29745390	2855	2855	2855	2855	0
25	20240924	195200	29745390	2855	2855	2855	2855	0
26	20240924	195100	29745390	2855	2855	2855	2855	0
27	20240924	195000	29745390	2855	2855	2855	2855	0
28	20240924	194900	29745390	2855	2855	2855	2855	0
29	20240924	194800	29745390	2855	2855	2855	2855	0
30	20240924	194700	29745390	2855	2855	2855	2855	0
31	20240924	194600	29745390	2855	2855	2855	2855	0
32	20240924	194500	29745390	2855	2855	2855	2855	92
33	20240924	194400	29745390	2855	2855	2855	2855	0
34	20240924	194300	29745390	2855	2855	2855	2855	0
35	20240924	194200	29745390	2855	2855	2855	2855	0
36	20240924	194100	29745390	2855	2855	2855	2855	0
37	20240924	194000	29745390	2855	2855	2855	2855	0
38	20240924	193900	29745390	2855	2855	2855	2855	0
39	20240924	193800	29745390	2855	2855	2855	2855	0
40	20240924	193700	29745390	2855	2855	2855	2855	0
41	20240924	193600	29745390	2855	2855	2855	2855	0
42	20240924	193500	29745390	2855	2855	2855	2855	0
43	20240924	193400	29745390	2855	2855	2855	2855	0
44	20240924	193300	29745390	2855	2855	2855	2855	0
45	20240924	193200	29745390	2855	2855	2855	2855	0
46	20240924	193100	29745390	2855	2855	2855	2855	0
47	20240924	193000	29745390	2855	2855	2855	2855	0
48	20240924	192900	29745390	2855	2855	2855	2855	0
49	20240924	192800	29745390	2855	2855	2855	2855	0
50	20240924	192700	29745390	2855	2855	2855	2855	0
51	20240924	192600	29745390	2855	2855	2855	2855	0
52	20240924	192500	29745390	2855	2855	2855	2855	0
53	20240924	192400	29745390	2855	2855	2855	2855	0
54	20240924	192300	29745390	2855	2855	2855	2855	0
55	20240924	192200	29745390	2855	2855	2855	2855	0
56	20240924	192100	29745390	2855	2855	2855	2855	0
57	20240924	192000	29745390	2855	2855	2855	2855	0
58	20240924	191900	29745390	2855	2855	2855	2855	0
59	20240924	191800	29745390	2855	2855	2855	2855	0
60	20240924	191700	29745390	2855	2855	2855	2855	0
61	20240924	191600	29745390	2855	2855	2855	2855	0
62	20240924	191500	29745390	2855	2855	2855	2855	92
63	20240924	191400	29745390	2855	2855	2855	2855	0
64	20240924	191300	29745390	2855	2855	2855	2855	0
65	20240924	191200	29745390	2855	2855	2855	2855	0
66	20240924	191100	29745390	2855	2855	2855	2855	0
67	20240924	191000	29745390	2855	2855	2855	2855	0
68	20240924	190900	29745390	2855	2855	2855	2855	0
69	20240924	190800	29745390	2855	2855	2855	2855	0
70	20240924	190700	29745390	2855	2855	2855	2855	0
71	20240924	190600	29745390	2855	2855	2855	2855	0
72	20240924	190500	29745390	2855	2855	2855	2855	0
73	20240924	190400	29745390	2855	2855	2855	2855	0
74	20240924	190300	29745390	2855	2855	2855	2855	0
75	20240924	190200	29745390	2855	2855	2855	2855	0
76	20240924	190100	29745390	2855	2855	2855	2855	0
77	20240924	190000	29745390	2855	2855	2855	2855	0
78	20240924	185900	29745390	2855	2855	2855	2855	0
79	20240924	185800	29745390	2855	2855	2855	2855	0
80	20240924	185700	29745390	2855	2855	2855	2855	0
81	20240924	185600	29745390	2855	2855	2855	2855	0
82	20240924	185500	29745390	2855	2855	2855	2855	0
83	20240924	185400	29745390	2855	2855	2855	2855	0
84	20240924	185300	29745390	2855	2855	2855	2855	0
85	20240924	185200	29745390	2855	2855	2855	2855	0
86	20240924	185100	29745390	2855	2855	2855	2855	0
87	20240924	185000	29745390	2855	2855	2855	2855	0
88	20240924	184900	29745390	2855	2855	2855	2855	0
89	20240924	184800	29745390	2855	2855	2855	2855	0
90	20240924	184700	29745390	2855	2855	2855	2855	0
91	20240924	184600	29745390	2855	2855	2855	2855	0
92	20240924	184500	29745390	2855	2855	2855	2855	92
93	20240924	184400	29745390	2855	2855	2855	2855	0
94	20240924	184300	29745390	2855	2855	2855	2855	0
95	20240924	184200	29745390	2855	2855	2855	2855	0
96	20240924	184100	29745390	2855	2855	2855	2855	0
97	20240924	184000	29745390	2855	2855	2855	2855	0
98	20240924	183900	29745390	2855	2855	2855	2855	0
99	20240924	183800	29745390	2855	2855	2855	2855	0
100	20240924	183700	29745390	2855	2855	2855	2855	0
101	20240924	183600	29745390	2855	2855	2855	2855	0
102	20240924	183500	29745390	2855	2855	2855	2855	0
103	20240924	183400	29745390	2855	2855	2855	2855	0
104	20240924	183300	29745390	2855	2855	2855	2855	0
105	20240924	183200	29745390	2855	2855	2855	2855	0
106	20240924	183100	29745390	2855	2855	2855	2855	0
107	20240924	183000	29745390	2855	2855	2855	2855	0
108	20240924	182900	29745390	2855	2855	2855	2855	0
109	20240924	182800	29745390	2855	2855	2855	2855	0
110	20240924	182700	29745390	2855	2855	2855	2855	0
111	20240924	182600	29745390	2855	2855	2855	2855	0
112	20240924	182500	29745390	2855	2855	2855	2855	0
113	20240924	182400	29745390	2855	2855	2855	2855	0
114	20240924	182300	29745390	2855	2855	2855	2855	0
115	20240924	182200	29745390	2855	2855	2855	2855	0
116	20240924	182100	29745390	2855	2855	2855	2855	0
117	20240924	182000	29745390	2855	2855	2855	2855	0
118	20240924	181900	29745390	2855	2855	2855	2855	0
119	20240924	181800	29745390	2855	2855	2855	2855	0
120	20240924	181700	29745390	2855	2855	2855	2855	0
121	20240924	181600	29745390	2855	2855	2855	2855	0
122	20240924	181500	29745390	2855	2855	2855	2855	92
123	20240924	181400	29745390	2855	2855	2855	2855	0
124	20240924	181300	29745390	2855	2855	2855	2855	0
125	20240924	181200	29745390	2855	2855	2855	2855	0
126	20240924	181100	29745390	2855	2855	2855	2855	0
127	20240924	181000	29745390	2855	2855	2855	2855	0
128	20240924	180900	29745390	2855	2855	2855	2855	0
129	20240924	180800	29745390	2855	2855	2855	2855	0
130	20240924	180700	29745390	2855	2855	2855	2855	0
131	20240924	180600	29745390	2855	2855	2855	2855	0
132	20240924	180500	29745390	2855	2855	2855	2855	0
133	20240924	180400	29745390	2855	2855	2855	2855	0
134	20240924	180300	29745390	2855	2855	2855	2855	0
135	20240924	180200	29745390	2855	2855	2855	2855	0
136	20240924	180100	29745390	2855	2855	2855	2855	0
137	20240924	180000	29745390	2855	2855	2855	2855	0
138	20240924	175900	29745390	2855	2855	2855	2855	0
139	20240924	175800	29745390	2855	2855	2855	2855	0
140	20240924	175700	29745390	2855	2855	2855	2855	0
141	20240924	175600	29745390	2855	2855	2855	2855	0
142	20240924	175500	29745390	2855	2855	2855	2855	0
143	20240924	175400	29745390	2855	2855	2855	2855	0
144	20240924	175300	29745390	2855	2855	2855	2855	0
145	20240924	175200	29745390	2855	2855	2855	2855	0
146	20240924	175100	29745390	2855	2855	2855	2855	0
147	20240924	175000	29745390	2855	2855	2855	2855	0
148	20240924	174900	29745390	2855	2855	2855	2855	0
149	20240924	174800	29745390	2855	2855	2855	2855	0
150	20240924	174700	29745390	2855	2855	2855	2855	0
151	20240924	174600	29745390	2855	2855	2855	2855	0
152	20240924	174500	29745390	2855	2855	2855	2855	92
153	20240924	174400	29745390	2855	2855	2855	2855	0
154	20240924	174300	29745390	2855	2855	2855	2855	0
155	20240924	174200	29745390	2855	2855	2855	2855	0
156	20240924	174100	29745390	2855	2855	2855	2855	0
157	20240924	174000	29745390	2855	2855	2855	2855	0
158	20240924	173900	29745390	2855	2855	2855	2855	0
159	20240924	173800	29745390	2855	2855	2855	2855	0
160	20240924	173700	29745390	2855	2855	2855	2855	0
161	20240924	173600	29745390	2855	2855	2855	2855	0
162	20240924	173500	29745390	2855	2855	2855	2855	0
163	20240924	173400	29745390	2855	2855	2855	2855	0
164	20240924	173300	29745390	2855	2855	2855	2855	0
165	20240924	173200	29745390	2855	2855	2855	2855	0
166	20240924	173100	29745390	2855	2855	2855	2855	0
167	20240924	173000	29745390	2855	2855	2855	2855	0
168	20240924	172900	29745390	2855	2855	2855	2855	0
169	20240924	172800	29745390	2855	2855	2855	2855	0
170	20240924	172700	29745390	2855	2855	2855	2855	0
171	20240924	172600	29745390	2855	2855	2855	2855	0
172	20240924	172500	29745390	2855	2855	2855	2855	0
173	20240924	172400	29745390	2855	2855	2855	2855	0
174	20240924	172300	29745390	2855	2855	2855	2855	0
175	20240924	172200	29745390	2855	2855	2855	2855	0
176	20240924	172100	29745390	2855	2855	2855	2855	0
177	20240924	172000	29745390	2855	2855	2855	2855	0
178	20240924	171900	29745390	2855	2855	2855	2855	0
179	20240924	171800	29745390	2855	2855	2855	2855	0
180	20240924	171700	29745390	2855	2855	2855	2855	0
181	20240924	171600	29745390	2855	2855	2855	2855	0
182	20240924	171500	29745390	2855	2855	2855	2855	92
183	20240924	171400	29745390	2855	2855	2855	2855	0
184	20240924	171300	29745390	2855	2855	2855	2855	0
185	20240924	171200	29745390	2855	2855	2855	2855	0
186	20240924	171100	29745390	2855	2855	2855	2855	0
187	20240924	171000	29745390	2855	2855	2855	2855	0
188	20240924	170900	29745390	2855	2855	2855	2855	0
189	20240924	170800	29745390	2855	2855	2855	2855	0
190	20240924	170700	29745390	2855	2855	2855	2855	0
191	20240924	170600	29745390	2855	2855	2855	2855	0
192	20240924	170500	29745390	2855	2855	2855	2855	0
193	20240924	170400	29745390	2855	2855	2855	2855	0
194	20240924	170300	29745390	2855	2855	2855	2855	0
195	20240924	170200	29745390	2855	2855	2855	2855	0
196	20240924	170100	29745390	2855	2855	2855	2855	0
197	20240924	170000	29745390	2855	2855	2855	2855	0
198	20240924	165900	29745390	2855	2855	2855	2855	0
199	20240924	165800	29745390	2855	2855	2855	2855	0
200	20240924	165700	29745390	2855	2855	2855	2855	0
201	20240924	165600	29745390	2855	2855	2855	2855	0
202	20240924	165500	29745390	2855	2855	2855	2855	0
203	20240924	165400	29745390	2855	2855	2855	2855	0
204	20240924	165300	29745390	2855	2855	2855	2855	0
205	20240924	165200	29745390	2855	2855	2855	2855	0
206	20240924	165100	29745390	2855	2855	2855	2855	0
207	20240924	165000	29745390	2855	2855	2855	2855	0
208	20240924	164900	29745390	2855	2855	2855	2855	0
209	20240924	164800	29745390	2855	2855	2855	2855	0
210	20240924	164700	29745390	2855	2855	2855	2855	0
211	20240924	164600	29745390	2855	2855	2855	2855	0
212	20240924	164500	29745390	2855	2855	2855	2855	92
213	20240924	164400	29745390	2855	2855	2855	2855	0
214	20240924	164300	29745390	2855	2855	2855	2855	0
215	20240924	164200	29745390	2855	2855	2855	2855	0
216	20240924	164100	29745390	2855	2855	2855	2855	0
217	20240924	164000	29745390	2855	2855	2855	2855	0
218	20240924	163900	29745390	2855	2855	2855	2855	0
219	20240924	163800	29745390	2855	2855	2855	2855	0
220	20240924	163700	29745390	2855	2855	2855	2855	0
221	20240924	163600	29745390	2855	2855	2855	2855	0
222	20240924	163500	29745390	2855	2855	2855	2855	0
223	20240924	163400	29745390	2855	2855	2855	2855	0
224	20240924	163300	29745390	2855	2855	2855	2855	0
225	20240924	163200	29745390	2855	2855	2855	2855	0
226	20240924	163100	29745390	2855	2855	2855	2855	0
227	20240924	163000	29745390	2855	2855	2855	2855	0
228	20240924	162900	29745390	2855	2855	2855	2855	0
229	20240924	162800	29745390	2855	2855	2855	2855	0
230	20240924	162700	29745390	2855	2855	2855	2855	0
231	20240924	162600	29745390	2855	2855	2855	2855	0
232	20240924	162500	29745390	2855	2855	2855	2855	0
233	20240924	162400	29745390	2855	2855	2855	2855	0
234	20240924	162300	29745390	2855	2855	2855	2855	0
235	20240924	162200	29745390	2855	2855	2855	2855	0
236	20240924	162100	29745390	2855	2855	2855	2855	0
237	20240924	162000	29745390	2855	2855	2855	2855	0
238	20240924	161900	29745390	2855	2855	2855	2855	0
239	20240924	161800	29745390	2855	2855	2855	2855	0
240	20240924	161700	29745390	2855	2855	2855	2855	0
241	20240924	161600	29745390	2855	2855	2855	2855	0
242	20240924	161500	29745390	2855	2855	2855	2855	92
243	20240924	161400	29745390	2855	2855	2855	2855	0
244	20240924	161300	29745390	2855	2855	2855	2855	0
245	20240924	161200	29745390	2855	2855	2855	2855	0
246	20240924	161100	29745390	2855	2855	2855	2855	0
247	20240924	161000	29745390	2855	2855	2855	2855	0
248	20240924	160900	29745390	2855	2855	2855	2855	0
249	20240924	160800	29745390	2855	2855	2855	2855	0
250	20240924	160700	29745390	2855	2855	2855	2855	0
251	20240924	160600	29745390	2855	2855	2855	2855	0
252	20240924	160500	29745390	2855	2855	2855	2855	0
253	20240924	160400	29745390	2855	2855	2855	2855	0
254	20240924	160300	29745390	2855	2855	2855	2855	0
255	20240924	160200	29745390	2855	2855	2855	2855	0
256	20240924	160100	29745390	2855	2855	2855	2855	0
257	20240924	160000	29745390	2855	2855	2855	2855	0
258	20240924	155900	29745390	2855	2855	2855	2855	0
259	20240924	155800	29745390	2855	2855	2855	2855	0
260	20240924	155700	29745390	2855	2855	2855	2855	0
261	20240924	155600	29745390	2855	2855	2855	2855	0
262	20240924	155500	29745390	2855	2855	2855	2855	0
263	20240924	155400	29745390	2855	2855	2855	2855	0
264	20240924	155300	29745390	2855	2855	2855	2855	0
265	20240924	155200	29745390	2855	2855	2855	2855	0
266	20240924	155100	29745390	2855	2855	2855	2855	0
267	20240924	155000	29745390	2855	2855	2855	2855	0
268	20240924	154900	29745390	2855	2855	2855	2855	0
269	20240924	154800	29745390	2855	2855	2855	2855	0
270	20240924	154700	29745390	2855	2855	2855	2855	0
271	20240924	154600	29745390	2855	2855	2855	2855	0
272	20240924	154500	29745390	2855	2855	2855	2855	92
273	20240924	154400	29745390	2855	2855	2855	2855	0
274	20240924	154300	29745390	2855	2855	2855	2855	0
275	20240924	154200	29745390	2855	2855	2855	2855	0
276	20240924	154100	29745390	2855	2855	2855	2855	0
277	20240924	154000	29745390	2855	2855	2855	2855	0
278	20240924	153900	29745390	2855	2855	2855	2855	0
279	20240924	153800	29745390	2855	2855	2855	2855	0
280	20240924	153700	29745390	2855	2855	2855	2855	0
281	20240924	153600	29745390	2855	2855	2855	2855	0
282	20240924	153500	29745390	2855	2855	2855	2855	0
283	20240924	153400	29745390	2855	2855	2855	2855	0
284	20240924	153300	29745390	2855	2855	2855	2855	0
285	20240924	153200	29745390	2855	2855	2855	2855	0
286	20240924	153100	29745390	2855	2855	2855	2855	0
287	20240924	153000	29745390	2855	2855	2855	2855	92
288	20240924	152900	29482730	2845	2845	2845	2845	0
289	20240924	152800	29482730	2845	2845	2845	2845	0
290	20240924	152700	29482730	2845	2845	2845	2845	0
291	20240924	152600	29482730	2845	2845	2845	2845	0
292	20240924	152500	29482730	2845	2845	2845	2845	0
293	20240924	152400	29482730	2845	2845	2845	2845	0
294	20240924	152300	29482730	2845	2845	2845	2845	0
295	20240924	152200	29482730	2845	2845	2845	2845	0
296	20240924	152100	29482730	2845	2845	2845	2845	0
297	20240924	152000	29482730	2845	2845	2845	2845	0
298	20240924	151900	29482730	2845	2855	2855	2845	18
299	20240924	151800	29431440	2855	2855	2855	2855	100
300	20240924	151700	29145940	2860	2855	2860	2855	147
301	20240924	151600	28726020	2855	2855	2855	2855	0
302	20240924	151500	28726020	2855	2855	2855	2855	0
303	20240924	151400	28726020	2855	2845	2855	2845	946
304	20240924	151300	26031055	2840	2840	2840	2840	200
305	20240924	151200	25463055	2835	2835	2835	2835	196
306	20240924	151100	24907395	2830	2830	2830	2830	0
307	20240924	151000	24907395	2830	2830	2830	2830	0
308	20240924	150900	24907395	2830	2830	2830	2830	0
309	20240924	150800	24907395	2830	2830	2830	2830	0
310	20240924	150700	24907395	2830	2830	2830	2830	0
311	20240924	150600	24907395	2830	2830	2830	2830	0
312	20240924	150500	24907395	2830	2830	2830	2830	0
313	20240924	150400	24907395	2830	2830	2830	2830	0
314	20240924	150300	24907395	2830	2830	2830	2830	6
315	20240924	150200	24890415	2830	2830	2830	2830	11
316	20240924	150100	24859285	2825	2825	2825	2825	0
317	20240924	150000	24859285	2825	2825	2825	2825	5
318	20240924	145900	24845160	2825	2825	2825	2825	0
319	20240924	145800	24845160	2825	2830	2830	2825	2
320	20240924	145700	24839505	2835	2835	2835	2835	0
321	20240924	145600	24839505	2835	2835	2835	2835	3
322	20240924	145500	24831000	2835	2835	2835	2835	0
323	20240924	145400	24831000	2835	2835	2835	2835	0
324	20240924	145300	24831000	2835	2835	2835	2835	0
325	20240924	145200	24831000	2835	2830	2835	2830	3
326	20240924	145100	24822505	2830	2830	2830	2830	0
327	20240924	145000	24822505	2830	2830	2830	2830	105
328	20240924	144900	24525355	2830	2830	2830	2830	0
329	20240924	144800	24525355	2830	2830	2830	2830	0
330	20240924	144700	24525355	2830	2830	2830	2830	0
331	20240924	144600	24525355	2830	2830	2830	2830	0
332	20240924	144500	24525355	2830	2830	2830	2830	0
333	20240924	144400	24525355	2830	2830	2830	2830	0
334	20240924	144300	24525355	2830	2830	2830	2830	0
335	20240924	144200	24525355	2830	2830	2830	2830	0
336	20240924	144100	24525355	2830	2830	2830	2830	0
337	20240924	144000	24525355	2830	2830	2830	2830	0
338	20240924	143900	24525355	2830	2830	2830	2830	0
339	20240924	143800	24525355	2830	2830	2830	2830	0
340	20240924	143700	24525355	2830	2830	2830	2830	0
341	20240924	143600	24525355	2830	2830	2830	2830	0
342	20240924	143500	24525355	2830	2830	2830	2830	0
343	20240924	143400	24525355	2830	2830	2830	2830	0
344	20240924	143300	24525355	2830	2830	2830	2830	1
345	20240924	143200	24522525	2820	2820	2820	2820	0
346	20240924	143100	24522525	2820	2820	2820	2820	0
347	20240924	143000	24522525	2820	2820	2820	2820	0
348	20240924	142900	24522525	2820	2820	2820	2820	0
349	20240924	142800	24522525	2820	2820	2820	2820	0
350	20240924	142700	24522525	2820	2820	2820	2820	0
351	20240924	142600	24522525	2820	2820	2820	2820	0
352	20240924	142500	24522525	2820	2820	2820	2820	0
353	20240924	142400	24522525	2820	2820	2820	2820	40
354	20240924	142300	24409725	2820	2820	2820	2820	10
355	20240924	142200	24381525	2820	2820	2820	2820	145
356	20240924	142100	23972625	2820	2820	2820	2820	0
357	20240924	142000	23972625	2820	2820	2820	2820	0
358	20240924	141900	23972625	2820	2820	2820	2820	1
359	20240924	141800	23969805	2820	2820	2820	2820	10
360	20240924	141700	23941605	2815	2815	2815	2815	12
361	20240924	141600	23907825	2820	2820	2820	2820	0
362	20240924	141500	23907825	2820	2820	2820	2820	0
363	20240924	141400	23907825	2820	2820	2820	2820	0
364	20240924	141300	23907825	2820	2820	2820	2820	0
365	20240924	141200	23907825	2820	2820	2820	2820	0
366	20240924	141100	23907825	2820	2820	2820	2820	0
367	20240924	141000	23907825	2820	2820	2820	2820	0
368	20240924	140900	23907825	2820	2820	2820	2820	0
369	20240924	140800	23907825	2820	2820	2820	2820	0
370	20240924	140700	23907825	2820	2820	2820	2820	0
371	20240924	140600	23907825	2820	2820	2820	2820	0
372	20240924	140500	23907825	2820	2820	2820	2820	0
373	20240924	140400	23907825	2820	2820	2820	2820	0
374	20240924	140300	23907825	2820	2820	2820	2820	0
375	20240924	140200	23907825	2820	2820	2820	2820	0
376	20240924	140100	23907825	2820	2820	2820	2820	0
377	20240924	140000	23907825	2820	2820	2820	2820	0
378	20240924	135900	23907825	2820	2820	2820	2820	0
379	20240924	135800	23907825	2820	2820	2820	2820	1
380	20240924	135700	23905005	2820	2820	2820	2820	36
381	20240924	135600	23803485	2820	2820	2820	2820	55
382	20240924	135500	23648385	2830	2830	2830	2830	0
383	20240924	135400	23648385	2830	2830	2830	2830	1
384	20240924	135300	23645555	2820	2820	2820	2820	18
385	20240924	135200	23594795	2820	2825	2825	2820	2
386	20240924	135100	23589150	2830	2830	2830	2830	0
387	20240924	135000	23589150	2830	2830	2830	2830	0
388	20240924	134900	23589150	2830	2830	2830	2830	0
389	20240924	134800	23589150	2830	2830	2830	2830	1
390	20240924	134700	23586320	2830	2830	2830	2830	0
391	20240924	134600	23586320	2830	2830	2830	2830	0
392	20240924	134500	23586320	2830	2830	2830	2830	0
393	20240924	134400	23586320	2830	2830	2830	2830	0
394	20240924	134300	23586320	2830	2830	2830	2830	0
395	20240924	134200	23586320	2830	2830	2830	2830	1
396	20240924	134100	23583490	2830	2830	2830	2830	0
397	20240924	134000	23583490	2830	2830	2830	2830	0
398	20240924	133900	23583490	2830	2830	2830	2830	0
399	20240924	133800	23583490	2830	2830	2830	2830	0
400	20240924	133700	23583490	2830	2830	2830	2830	0
401	20240924	133600	23583490	2830	2830	2830	2830	1
402	20240924	133500	23580660	2830	2830	2830	2830	0
403	20240924	133400	23580660	2830	2830	2830	2830	0
404	20240924	133300	23580660	2830	2830	2830	2830	0
405	20240924	133200	23580660	2830	2830	2830	2830	0
406	20240924	133100	23580660	2830	2830	2830	2830	0
407	20240924	133000	23580660	2830	2830	2830	2830	1
408	20240924	132900	23577830	2830	2830	2830	2830	0
409	20240924	132800	23577830	2830	2830	2830	2830	0
410	20240924	132700	23577830	2830	2830	2830	2830	0
411	20240924	132600	23577830	2830	2830	2830	2830	0
412	20240924	132500	23577830	2830	2830	2830	2830	0
413	20240924	132400	23577830	2830	2830	2830	2830	182
414	20240924	132300	23062770	2840	2840	2840	2840	0
415	20240924	132200	23062770	2840	2840	2840	2840	0
416	20240924	132100	23062770	2840	2840	2840	2840	0
417	20240924	132000	23062770	2840	2840	2840	2840	0
418	20240924	131900	23062770	2840	2840	2840	2840	0
419	20240924	131800	23062770	2840	2835	2840	2835	185
420	20240924	131700	22538290	2835	2835	2835	2835	4
421	20240924	131600	22526950	2840	2840	2840	2840	0
422	20240924	131500	22526950	2840	2840	2840	2840	8
423	20240924	131400	22504230	2845	2845	2845	2845	0
424	20240924	131300	22504230	2845	2845	2845	2845	0
425	20240924	131200	22504230	2845	2845	2845	2845	1
426	20240924	131100	22501385	2845	2845	2845	2845	0
427	20240924	131000	22501385	2845	2845	2845	2845	0
428	20240924	130900	22501385	2845	2845	2845	2845	0
429	20240924	130800	22501385	2845	2845	2845	2845	36
430	20240924	130700	22398965	2845	2845	2845	2845	0
431	20240924	130600	22398965	2845	2845	2845	2845	1
432	20240924	130500	22396120	2845	2845	2845	2845	0
433	20240924	130400	22396120	2845	2845	2845	2845	0
434	20240924	130300	22396120	2845	2845	2845	2845	0
435	20240924	130200	22396120	2845	2845	2845	2845	0
436	20240924	130100	22396120	2845	2845	2845	2845	0
437	20240924	130000	22396120	2845	2845	2845	2845	1
438	20240924	125900	22393275	2845	2845	2845	2845	0
439	20240924	125800	22393275	2845	2845	2845	2845	0
440	20240924	125700	22393275	2845	2845	2845	2845	0
441	20240924	125600	22393275	2845	2845	2845	2845	0
442	20240924	125500	22393275	2845	2845	2845	2845	0
443	20240924	125400	22393275	2845	2845	2845	2845	1
444	20240924	125300	22390430	2845	2845	2845	2845	0
445	20240924	125200	22390430	2845	2845	2845	2845	0
446	20240924	125100	22390430	2845	2845	2845	2845	0
447	20240924	125000	22390430	2845	2845	2845	2845	0
448	20240924	124900	22390430	2845	2845	2845	2845	0
449	20240924	124800	22390430	2845	2845	2845	2845	1
450	20240924	124700	22387585	2845	2845	2845	2845	0
451	20240924	124600	22387585	2845	2845	2845	2845	0
452	20240924	124500	22387585	2845	2845	2845	2845	0
453	20240924	124400	22387585	2845	2845	2845	2845	0
454	20240924	124300	22387585	2845	2845	2845	2845	0
455	20240924	124200	22387585	2845	2845	2845	2845	0
456	20240924	124100	22387585	2845	2845	2845	2845	0
457	20240924	124000	22387585	2845	2845	2845	2845	0
458	20240924	123900	22387585	2845	2845	2845	2845	0
459	20240924	123800	22387585	2845	2845	2845	2845	0
460	20240924	123700	22387585	2845	2845	2845	2845	0
461	20240924	123600	22387585	2845	2845	2845	2845	0
462	20240924	123500	22387585	2845	2845	2845	2845	0
463	20240924	123400	22387585	2845	2845	2845	2845	0
464	20240924	123300	22387585	2845	2845	2845	2845	0
465	20240924	123200	22387585	2845	2845	2845	2845	0
466	20240924	123100	22387585	2845	2845	2845	2845	0
467	20240924	123000	22387585	2845	2845	2845	2845	0
468	20240924	122900	22387585	2845	2845	2845	2845	0
469	20240924	122800	22387585	2845	2845	2845	2845	0
470	20240924	122700	22387585	2845	2845	2845	2845	0
471	20240924	122600	22387585	2845	2845	2845	2845	0
472	20240924	122500	22387585	2845	2845	2845	2845	0
473	20240924	122400	22387585	2845	2845	2845	2845	0
474	20240924	122300	22387585	2845	2845	2845	2845	0
475	20240924	122200	22387585	2845	2845	2845	2845	0
476	20240924	122100	22387585	2845	2845	2845	2845	0
477	20240924	122000	22387585	2845	2845	2845	2845	0
478	20240924	121900	22387585	2845	2845	2845	2845	5
479	20240924	121800	22373360	2845	2845	2845	2845	154
480	20240924	121700	21935230	2860	2860	2860	2860	0
481	20240924	121600	21935230	2860	2855	2860	2855	53
482	20240924	121500	21783910	2860	2860	2860	2860	0
483	20240924	121400	21783910	2860	2860	2860	2860	0
484	20240924	121300	21783910	2860	2860	2860	2860	0
485	20240924	121200	21783910	2860	2860	2860	2860	0
486	20240924	121100	21783910	2860	2860	2860	2860	0
487	20240924	121000	21783910	2860	2830	2860	2830	237
488	20240924	120900	21111685	2830	2830	2830	2830	1
489	20240924	120800	21108855	2825	2825	2825	2825	150
490	20240924	120700	20685105	2825	2825	2825	2825	211
491	20240924	120600	20089030	2825	2825	2825	2825	16
492	20240924	120500	20043830	2825	2825	2825	2825	0
493	20240924	120400	20043830	2825	2825	2825	2825	0
494	20240924	120300	20043830	2825	2825	2825	2825	0
495	20240924	120200	20043830	2825	2825	2825	2825	0
496	20240924	120100	20043830	2825	2825	2825	2825	1
497	20240924	120000	20041005	2810	2810	2810	2810	0
498	20240924	115900	20041005	2810	2805	2810	2805	1478
499	20240924	115800	15893845	2800	2800	2800	2800	1
500	20240924	115700	15891045	2800	2800	2800	2800	216
501	20240924	115600	15286245	2800	2800	2800	2800	1
502	20240924	115500	15283445	2790	2790	2790	2790	0
503	20240924	115400	15283445	2790	2790	2790	2790	0
504	20240924	115300	15283445	2790	2790	2790	2790	0
505	20240924	115200	15283445	2790	2790	2790	2790	0
506	20240924	115100	15283445	2790	2790	2790	2790	0
507	20240924	115000	15283445	2790	2790	2790	2790	0
508	20240924	114900	15283445	2790	2790	2790	2790	0
509	20240924	114800	15283445	2790	2790	2790	2790	0
510	20240924	114700	15283445	2790	2790	2790	2790	0
511	20240924	114600	15283445	2790	2790	2790	2790	0
512	20240924	114500	15283445	2790	2790	2790	2790	0
513	20240924	114400	15283445	2790	2790	2790	2790	0
514	20240924	114300	15283445	2790	2790	2790	2790	0
515	20240924	114200	15283445	2790	2790	2790	2790	0
516	20240924	114100	15283445	2790	2790	2790	2790	0
517	20240924	114000	15283445	2790	2790	2790	2790	0
518	20240924	113900	15283445	2790	2790	2790	2790	0
519	20240924	113800	15283445	2790	2790	2790	2790	0
520	20240924	113700	15283445	2790	2790	2800	2790	211
521	20240924	113600	14694655	2790	2790	2790	2790	79
522	20240924	113500	14474245	2795	2795	2795	2795	11
523	20240924	113400	14443500	2795	2795	2795	2795	0
524	20240924	113300	14443500	2795	2795	2795	2795	0
525	20240924	113200	14443500	2795	2795	2795	2795	1
526	20240924	113100	14440705	2795	2795	2795	2795	20
527	20240924	113000	14384805	2795	2795	2795	2795	0
528	20240924	112900	14384805	2795	2795	2795	2795	0
529	20240924	112800	14384805	2795	2795	2795	2795	0
530	20240924	112700	14384805	2795	2795	2795	2795	0
531	20240924	112600	14384805	2795	2795	2795	2795	0
532	20240924	112500	14384805	2795	2795	2795	2795	0
533	20240924	112400	14384805	2795	2795	2795	2795	0
534	20240924	112300	14384805	2795	2795	2795	2795	0
535	20240924	112200	14384805	2795	2795	2795	2795	0
536	20240924	112100	14384805	2795	2795	2795	2795	0
537	20240924	112000	14384805	2795	2795	2795	2795	0
538	20240924	111900	14384805	2795	2795	2795	2795	1
539	20240924	111800	14382010	2790	2790	2790	2790	0
540	20240924	111700	14382010	2790	2790	2790	2790	0
541	20240924	111600	14382010	2790	2790	2790	2790	0
542	20240924	111500	14382010	2790	2790	2790	2790	0
543	20240924	111400	14382010	2790	2790	2790	2790	0
544	20240924	111300	14382010	2790	2790	2790	2790	0
545	20240924	111200	14382010	2790	2790	2790	2790	0
546	20240924	111100	14382010	2790	2790	2790	2790	0
547	20240924	111000	14382010	2790	2790	2790	2790	0
548	20240924	110900	14382010	2790	2790	2790	2790	0
549	20240924	110800	14382010	2790	2800	2800	2790	504
550	20240924	110700	12974850	2810	2810	2810	2810	0
551	20240924	110600	12974850	2810	2810	2810	2810	0
552	20240924	110500	12974850	2810	2810	2810	2810	0
553	20240924	110400	12974850	2810	2815	2815	2810	200
554	20240924	110300	12412350	2815	2815	2815	2815	0
555	20240924	110200	12412350	2815	2815	2815	2815	0
556	20240924	110100	12412350	2815	2815	2815	2815	0
557	20240924	110000	12412350	2815	2815	2815	2815	0
558	20240924	105900	12412350	2815	2815	2815	2815	3
559	20240924	105800	12403905	2795	2795	2795	2795	0
560	20240924	105700	12403905	2795	2795	2795	2795	0
561	20240924	105600	12403905	2795	2795	2795	2795	4
562	20240924	105500	12392725	2815	2815	2815	2815	0
563	20240924	105400	12392725	2815	2815	2815	2815	0
564	20240924	105300	12392725	2815	2815	2815	2815	0
565	20240924	105200	12392725	2815	2815	2815	2815	0
566	20240924	105100	12392725	2815	2815	2815	2815	0
567	20240924	105000	12392725	2815	2815	2815	2815	0
568	20240924	104900	12392725	2815	2815	2815	2815	0
569	20240924	104800	12392725	2815	2815	2815	2815	0
570	20240924	104700	12392725	2815	2815	2815	2815	0
571	20240924	104600	12392725	2815	2815	2815	2815	0
572	20240924	104500	12392725	2815	2815	2815	2815	0
573	20240924	104400	12392725	2815	2815	2815	2815	0
574	20240924	104300	12392725	2815	2815	2815	2815	0
575	20240924	104200	12392725	2815	2815	2815	2815	0
576	20240924	104100	12392725	2815	2815	2815	2815	0
577	20240924	104000	12392725	2815	2825	2825	2795	1238
578	20240924	103900	8916445	2825	2825	2825	2825	0
579	20240924	103800	8916445	2825	2825	2825	2825	12
580	20240924	103700	8882545	2825	2825	2825	2825	56
581	20240924	103600	8724345	2830	2835	2835	2830	310
582	20240924	103500	7845545	2845	2845	2845	2845	0
583	20240924	103400	7845545	2845	2845	2845	2845	50
584	20240924	103300	7703295	2845	2845	2845	2845	0
585	20240924	103200	7703295	2845	2845	2845	2845	0
586	20240924	103100	7703295	2845	2845	2845	2845	0
587	20240924	103000	7703295	2845	2845	2845	2845	0
588	20240924	102900	7703295	2845	2845	2845	2845	0
589	20240924	102800	7703295	2845	2845	2845	2845	0
590	20240924	102700	7703295	2845	2845	2845	2845	0
591	20240924	102600	7703295	2845	2845	2845	2845	0
592	20240924	102500	7703295	2845	2845	2845	2845	0
593	20240924	102400	7703295	2845	2845	2845	2845	0
594	20240924	102300	7703295	2845	2845	2845	2845	0
595	20240924	102200	7703295	2845	2845	2845	2845	0
596	20240924	102100	7703295	2845	2845	2845	2845	0
597	20240924	102000	7703295	2845	2845	2845	2845	0
598	20240924	101900	7703295	2845	2845	2845	2845	0
599	20240924	101800	7703295	2845	2845	2845	2845	0
600	20240924	101700	7703295	2845	2845	2845	2845	0
601	20240924	101600	7703295	2845	2845	2845	2845	0
602	20240924	101500	7703295	2845	2845	2845	2845	0
603	20240924	101400	7703295	2845	2835	2845	2835	113
604	20240924	101300	7382930	2840	2840	2840	2840	0
605	20240924	101200	7382930	2840	2845	2845	2840	266
606	20240924	101100	6626495	2845	2845	2845	2845	0
607	20240924	101000	6626495	2845	2845	2845	2845	0
608	20240924	100900	6626495	2845	2845	2845	2845	0
609	20240924	100800	6626495	2845	2845	2845	2845	0
610	20240924	100700	6626495	2845	2845	2845	2845	10
611	20240924	100600	6598045	2860	2860	2860	2860	0
612	20240924	100500	6598045	2860	2860	2860	2860	0
613	20240924	100400	6598045	2860	2860	2860	2860	5
614	20240924	100300	6583745	2860	2860	2860	2860	0
615	20240924	100200	6583745	2860	2860	2860	2860	0
616	20240924	100100	6583745	2860	2840	2860	2840	123
617	20240924	100000	6234165	2860	2860	2860	2860	0
618	20240924	095900	6234165	2860	2860	2860	2860	0
619	20240924	095800	6234165	2860	2860	2860	2860	0
620	20240924	095700	6234165	2860	2860	2860	2860	0
621	20240924	095600	6234165	2860	2860	2860	2860	13
622	20240924	095500	6196985	2840	2840	2840	2840	0
623	20240924	095400	6196985	2840	2840	2840	2840	0
624	20240924	095300	6196985	2840	2840	2840	2840	0
625	20240924	095200	6196985	2840	2840	2840	2840	0
626	20240924	095100	6196985	2840	2850	2850	2840	44
627	20240924	095000	6072005	2860	2860	2860	2860	2
628	20240924	094900	6066285	2860	2860	2860	2860	0
629	20240924	094800	6066285	2860	2860	2860	2860	0
630	20240924	094700	6066285	2860	2860	2860	2860	5
631	20240924	094600	6051985	2845	2845	2845	2845	33
632	20240924	094500	5958100	2865	2865	2865	2865	0
633	20240924	094400	5958100	2865	2865	2865	2865	0
634	20240924	094300	5958100	2865	2865	2865	2865	0
635	20240924	094200	5958100	2865	2865	2865	2865	0
636	20240924	094100	5958100	2865	2860	2865	2860	47
637	20240924	094000	5823455	2840	2840	2840	2840	2
638	20240924	093900	5817775	2860	2860	2860	2860	6
639	20240924	093800	5800615	2860	2860	2860	2860	1
640	20240924	093700	5797755	2860	2860	2860	2860	8
641	20240924	093600	5774875	2845	2845	2845	2845	0
642	20240924	093500	5774875	2845	2845	2845	2845	0
643	20240924	093400	5774875	2845	2845	2845	2845	215
644	20240924	093300	5163200	2865	2865	2865	2865	1
645	20240924	093200	5160335	2865	2865	2865	2865	0
646	20240924	093100	5160335	2865	2865	2865	2865	0
647	20240924	093000	5160335	2865	2865	2865	2865	0
648	20240924	092900	5160335	2865	2865	2865	2865	10
649	20240924	092800	5131685	2845	2845	2845	2845	3
650	20240924	092700	5123150	2860	2860	2865	2840	50
651	20240924	092600	4980150	2840	2840	2840	2840	10
652	20240924	092500	4951750	2865	2850	2865	2850	229
653	20240924	092400	4298665	2850	2850	2850	2850	310
654	20240924	092300	3415165	2870	2870	2870	2870	0
655	20240924	092200	3415165	2870	2870	2870	2870	0
656	20240924	092100	3415165	2870	2870	2870	2870	0
657	20240924	092000	3415165	2870	2870	2870	2870	0
658	20240924	091900	3415165	2870	2850	2870	2850	153
659	20240924	091800	2978470	2835	2835	2835	2835	44
660	20240924	091700	2853730	2835	2835	2835	2835	1
661	20240924	091600	2850895	2850	2845	2850	2835	58
662	20240924	091500	2685880	2845	2845	2845	2845	0
663	20240924	091400	2685880	2845	2845	2845	2845	0
664	20240924	091300	2685880	2845	2845	2845	2845	0
665	20240924	091200	2685880	2845	2850	2850	2845	11
666	20240924	091100	2654540	2850	2845	2850	2845	68
667	20240924	091000	2460850	2830	2850	2850	2830	6
668	20240924	090900	2443770	2855	2855	2855	2855	0
669	20240924	090800	2443770	2855	2855	2855	2855	0
670	20240924	090700	2443770	2855	2825	2855	2825	151
671	20240924	090600	2016960	2825	2825	2825	2825	8
672	20240924	090500	1994360	2825	2825	2825	2825	10
673	20240924	090400	1966110	2815	2825	2825	2815	473
674	20240924	090300	631460	2825	2825	2825	2825	0
675	20240924	090200	631460	2825	2825	2825	2825	0
676	20240924	090100	631460	2825	2825	2825	2825	1
677	20240924	090000	628635	2880	2815	2880	2815	222