KissMeData/139670/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202500	27505635	2945	2945	2945	2945	308
3	20240924	202400	27505635	2945	2945	2945	2945	0
4	20240924	202300	27505635	2945	2945	2945	2945	0
5	20240924	202200	27505635	2945	2945	2945	2945	0
6	20240924	202100	27505635	2945	2945	2945	2945	0
7	20240924	202000	27505635	2945	2945	2945	2945	0
8	20240924	201900	27505635	2945	2945	2945	2945	0
9	20240924	201800	27505635	2945	2945	2945	2945	0
10	20240924	201700	27505635	2945	2945	2945	2945	0
11	20240924	201600	27505635	2945	2945	2945	2945	0
12	20240924	201500	27505635	2945	2945	2945	2945	0
13	20240924	201400	27505635	2945	2945	2945	2945	0
14	20240924	201300	27505635	2945	2945	2945	2945	0
15	20240924	201200	27505635	2945	2945	2945	2945	0
16	20240924	201100	27505635	2945	2945	2945	2945	0
17	20240924	201000	27505635	2945	2945	2945	2945	0
18	20240924	200900	27505635	2945	2945	2945	2945	0
19	20240924	200800	27505635	2945	2945	2945	2945	0
20	20240924	200700	27505635	2945	2945	2945	2945	0
21	20240924	200600	27505635	2945	2945	2945	2945	0
22	20240924	200500	27505635	2945	2945	2945	2945	0
23	20240924	200400	27505635	2945	2945	2945	2945	0
24	20240924	200300	27505635	2945	2945	2945	2945	0
25	20240924	200200	27505635	2945	2945	2945	2945	0
26	20240924	200100	27505635	2945	2945	2945	2945	0
27	20240924	200000	27505635	2945	2945	2945	2945	0
28	20240924	195900	27505635	2945	2945	2945	2945	0
29	20240924	195800	27505635	2945	2945	2945	2945	0
30	20240924	195700	27505635	2945	2945	2945	2945	0
31	20240924	195600	27505635	2945	2945	2945	2945	0
32	20240924	195500	27505635	2945	2945	2945	2945	308
33	20240924	195400	27505635	2945	2945	2945	2945	0
34	20240924	195300	27505635	2945	2945	2945	2945	0
35	20240924	195200	27505635	2945	2945	2945	2945	0
36	20240924	195100	27505635	2945	2945	2945	2945	0
37	20240924	195000	27505635	2945	2945	2945	2945	0
38	20240924	194900	27505635	2945	2945	2945	2945	0
39	20240924	194800	27505635	2945	2945	2945	2945	0
40	20240924	194700	27505635	2945	2945	2945	2945	0
41	20240924	194600	27505635	2945	2945	2945	2945	0
42	20240924	194500	27505635	2945	2945	2945	2945	0
43	20240924	194400	27505635	2945	2945	2945	2945	0
44	20240924	194300	27505635	2945	2945	2945	2945	0
45	20240924	194200	27505635	2945	2945	2945	2945	0
46	20240924	194100	27505635	2945	2945	2945	2945	0
47	20240924	194000	27505635	2945	2945	2945	2945	0
48	20240924	193900	27505635	2945	2945	2945	2945	0
49	20240924	193800	27505635	2945	2945	2945	2945	0
50	20240924	193700	27505635	2945	2945	2945	2945	0
51	20240924	193600	27505635	2945	2945	2945	2945	0
52	20240924	193500	27505635	2945	2945	2945	2945	0
53	20240924	193400	27505635	2945	2945	2945	2945	0
54	20240924	193300	27505635	2945	2945	2945	2945	0
55	20240924	193200	27505635	2945	2945	2945	2945	0
56	20240924	193100	27505635	2945	2945	2945	2945	0
57	20240924	193000	27505635	2945	2945	2945	2945	0
58	20240924	192900	27505635	2945	2945	2945	2945	0
59	20240924	192800	27505635	2945	2945	2945	2945	0
60	20240924	192700	27505635	2945	2945	2945	2945	0
61	20240924	192600	27505635	2945	2945	2945	2945	0
62	20240924	192500	27505635	2945	2945	2945	2945	308
63	20240924	192400	27505635	2945	2945	2945	2945	0
64	20240924	192300	27505635	2945	2945	2945	2945	0
65	20240924	192200	27505635	2945	2945	2945	2945	0
66	20240924	192100	27505635	2945	2945	2945	2945	0
67	20240924	192000	27505635	2945	2945	2945	2945	0
68	20240924	191900	27505635	2945	2945	2945	2945	0
69	20240924	191800	27505635	2945	2945	2945	2945	0
70	20240924	191700	27505635	2945	2945	2945	2945	0
71	20240924	191600	27505635	2945	2945	2945	2945	0
72	20240924	191500	27505635	2945	2945	2945	2945	0
73	20240924	191400	27505635	2945	2945	2945	2945	0
74	20240924	191300	27505635	2945	2945	2945	2945	0
75	20240924	191200	27505635	2945	2945	2945	2945	0
76	20240924	191100	27505635	2945	2945	2945	2945	0
77	20240924	191000	27505635	2945	2945	2945	2945	0
78	20240924	190900	27505635	2945	2945	2945	2945	0
79	20240924	190800	27505635	2945	2945	2945	2945	0
80	20240924	190700	27505635	2945	2945	2945	2945	0
81	20240924	190600	27505635	2945	2945	2945	2945	0
82	20240924	190500	27505635	2945	2945	2945	2945	0
83	20240924	190400	27505635	2945	2945	2945	2945	0
84	20240924	190300	27505635	2945	2945	2945	2945	0
85	20240924	190200	27505635	2945	2945	2945	2945	0
86	20240924	190100	27505635	2945	2945	2945	2945	0
87	20240924	190000	27505635	2945	2945	2945	2945	0
88	20240924	185900	27505635	2945	2945	2945	2945	0
89	20240924	185800	27505635	2945	2945	2945	2945	0
90	20240924	185700	27505635	2945	2945	2945	2945	0
91	20240924	185600	27505635	2945	2945	2945	2945	0
92	20240924	185500	27505635	2945	2945	2945	2945	308
93	20240924	185400	27505635	2945	2945	2945	2945	0
94	20240924	185300	27505635	2945	2945	2945	2945	0
95	20240924	185200	27505635	2945	2945	2945	2945	0
96	20240924	185100	27505635	2945	2945	2945	2945	0
97	20240924	185000	27505635	2945	2945	2945	2945	0
98	20240924	184900	27505635	2945	2945	2945	2945	0
99	20240924	184800	27505635	2945	2945	2945	2945	0
100	20240924	184700	27505635	2945	2945	2945	2945	0
101	20240924	184600	27505635	2945	2945	2945	2945	0
102	20240924	184500	27505635	2945	2945	2945	2945	0
103	20240924	184400	27505635	2945	2945	2945	2945	0
104	20240924	184300	27505635	2945	2945	2945	2945	0
105	20240924	184200	27505635	2945	2945	2945	2945	0
106	20240924	184100	27505635	2945	2945	2945	2945	0
107	20240924	184000	27505635	2945	2945	2945	2945	0
108	20240924	183900	27505635	2945	2945	2945	2945	0
109	20240924	183800	27505635	2945	2945	2945	2945	0
110	20240924	183700	27505635	2945	2945	2945	2945	0
111	20240924	183600	27505635	2945	2945	2945	2945	0
112	20240924	183500	27505635	2945	2945	2945	2945	0
113	20240924	183400	27505635	2945	2945	2945	2945	0
114	20240924	183300	27505635	2945	2945	2945	2945	0
115	20240924	183200	27505635	2945	2945	2945	2945	0
116	20240924	183100	27505635	2945	2945	2945	2945	0
117	20240924	183000	27505635	2945	2945	2945	2945	0
118	20240924	182900	27505635	2945	2945	2945	2945	0
119	20240924	182800	27505635	2945	2945	2945	2945	0
120	20240924	182700	27505635	2945	2945	2945	2945	0
121	20240924	182600	27505635	2945	2945	2945	2945	0
122	20240924	182500	27505635	2945	2945	2945	2945	308
123	20240924	182400	27505635	2945	2945	2945	2945	0
124	20240924	182300	27505635	2945	2945	2945	2945	0
125	20240924	182200	27505635	2945	2945	2945	2945	0
126	20240924	182100	27505635	2945	2945	2945	2945	0
127	20240924	182000	27505635	2945	2945	2945	2945	0
128	20240924	181900	27505635	2945	2945	2945	2945	0
129	20240924	181800	27505635	2945	2945	2945	2945	0
130	20240924	181700	27505635	2945	2945	2945	2945	0
131	20240924	181600	27505635	2945	2945	2945	2945	0
132	20240924	181500	27505635	2945	2945	2945	2945	0
133	20240924	181400	27505635	2945	2945	2945	2945	0
134	20240924	181300	27505635	2945	2945	2945	2945	0
135	20240924	181200	27505635	2945	2945	2945	2945	0
136	20240924	181100	27505635	2945	2945	2945	2945	0
137	20240924	181000	27505635	2945	2945	2945	2945	0
138	20240924	180900	27505635	2945	2945	2945	2945	0
139	20240924	180800	27505635	2945	2945	2945	2945	0
140	20240924	180700	27505635	2945	2945	2945	2945	0
141	20240924	180600	27505635	2945	2945	2945	2945	0
142	20240924	180500	27505635	2945	2945	2945	2945	0
143	20240924	180400	27505635	2945	2945	2945	2945	0
144	20240924	180300	27505635	2945	2945	2945	2945	0
145	20240924	180200	27505635	2945	2945	2945	2945	0
146	20240924	180100	27505635	2945	2945	2945	2945	0
147	20240924	180000	27505635	2945	2945	2945	2945	0
148	20240924	175900	27505635	2945	2945	2945	2945	0
149	20240924	175800	27505635	2945	2945	2945	2945	0
150	20240924	175700	27505635	2945	2945	2945	2945	0
151	20240924	175600	27505635	2945	2945	2945	2945	0
152	20240924	175500	27505635	2945	2945	2945	2945	308
153	20240924	175400	27505635	2945	2945	2945	2945	0
154	20240924	175300	27505635	2945	2945	2945	2945	0
155	20240924	175200	27505635	2945	2945	2945	2945	0
156	20240924	175100	27505635	2945	2945	2945	2945	0
157	20240924	175000	27505635	2945	2945	2945	2945	0
158	20240924	174900	27505635	2945	2945	2945	2945	0
159	20240924	174800	27505635	2945	2945	2945	2945	0
160	20240924	174700	27505635	2945	2945	2945	2945	0
161	20240924	174600	27505635	2945	2945	2945	2945	0
162	20240924	174500	27505635	2945	2945	2945	2945	0
163	20240924	174400	27505635	2945	2945	2945	2945	0
164	20240924	174300	27505635	2945	2945	2945	2945	0
165	20240924	174200	27505635	2945	2945	2945	2945	0
166	20240924	174100	27505635	2945	2945	2945	2945	0
167	20240924	174000	27505635	2945	2945	2945	2945	0
168	20240924	173900	27505635	2945	2945	2945	2945	0
169	20240924	173800	27505635	2945	2945	2945	2945	0
170	20240924	173700	27505635	2945	2945	2945	2945	0
171	20240924	173600	27505635	2945	2945	2945	2945	0
172	20240924	173500	27505635	2945	2945	2945	2945	0
173	20240924	173400	27505635	2945	2945	2945	2945	0
174	20240924	173300	27505635	2945	2945	2945	2945	0
175	20240924	173200	27505635	2945	2945	2945	2945	0
176	20240924	173100	27505635	2945	2945	2945	2945	0
177	20240924	173000	27505635	2945	2945	2945	2945	0
178	20240924	172900	27505635	2945	2945	2945	2945	0
179	20240924	172800	27505635	2945	2945	2945	2945	0
180	20240924	172700	27505635	2945	2945	2945	2945	0
181	20240924	172600	27505635	2945	2945	2945	2945	0
182	20240924	172500	27505635	2945	2945	2945	2945	308
183	20240924	172400	27505635	2945	2945	2945	2945	0
184	20240924	172300	27505635	2945	2945	2945	2945	0
185	20240924	172200	27505635	2945	2945	2945	2945	0
186	20240924	172100	27505635	2945	2945	2945	2945	0
187	20240924	172000	27505635	2945	2945	2945	2945	0
188	20240924	171900	27505635	2945	2945	2945	2945	0
189	20240924	171800	27505635	2945	2945	2945	2945	0
190	20240924	171700	27505635	2945	2945	2945	2945	0
191	20240924	171600	27505635	2945	2945	2945	2945	0
192	20240924	171500	27505635	2945	2945	2945	2945	0
193	20240924	171400	27505635	2945	2945	2945	2945	0
194	20240924	171300	27505635	2945	2945	2945	2945	0
195	20240924	171200	27505635	2945	2945	2945	2945	0
196	20240924	171100	27505635	2945	2945	2945	2945	0
197	20240924	171000	27505635	2945	2945	2945	2945	0
198	20240924	170900	27505635	2945	2945	2945	2945	0
199	20240924	170800	27505635	2945	2945	2945	2945	0
200	20240924	170700	27505635	2945	2945	2945	2945	0
201	20240924	170600	27505635	2945	2945	2945	2945	0
202	20240924	170500	27505635	2945	2945	2945	2945	0
203	20240924	170400	27505635	2945	2945	2945	2945	0
204	20240924	170300	27505635	2945	2945	2945	2945	0
205	20240924	170200	27505635	2945	2945	2945	2945	0
206	20240924	170100	27505635	2945	2945	2945	2945	0
207	20240924	170000	27505635	2945	2945	2945	2945	0
208	20240924	165900	27505635	2945	2945	2945	2945	0
209	20240924	165800	27505635	2945	2945	2945	2945	0
210	20240924	165700	27505635	2945	2945	2945	2945	0
211	20240924	165600	27505635	2945	2945	2945	2945	0
212	20240924	165500	27505635	2945	2945	2945	2945	308
213	20240924	165400	27505635	2945	2945	2945	2945	0
214	20240924	165300	27505635	2945	2945	2945	2945	0
215	20240924	165200	27505635	2945	2945	2945	2945	0
216	20240924	165100	27505635	2945	2945	2945	2945	0
217	20240924	165000	27505635	2945	2945	2945	2945	0
218	20240924	164900	27505635	2945	2945	2945	2945	0
219	20240924	164800	27505635	2945	2945	2945	2945	0
220	20240924	164700	27505635	2945	2945	2945	2945	0
221	20240924	164600	27505635	2945	2945	2945	2945	0
222	20240924	164500	27505635	2945	2945	2945	2945	0
223	20240924	164400	27505635	2945	2945	2945	2945	0
224	20240924	164300	27505635	2945	2945	2945	2945	0
225	20240924	164200	27505635	2945	2945	2945	2945	0
226	20240924	164100	27505635	2945	2945	2945	2945	0
227	20240924	164000	27505635	2945	2945	2945	2945	0
228	20240924	163900	27505635	2945	2945	2945	2945	0
229	20240924	163800	27505635	2945	2945	2945	2945	0
230	20240924	163700	27505635	2945	2945	2945	2945	0
231	20240924	163600	27505635	2945	2945	2945	2945	0
232	20240924	163500	27505635	2945	2945	2945	2945	0
233	20240924	163400	27505635	2945	2945	2945	2945	0
234	20240924	163300	27505635	2945	2945	2945	2945	0
235	20240924	163200	27505635	2945	2945	2945	2945	0
236	20240924	163100	27505635	2945	2945	2945	2945	0
237	20240924	163000	27505635	2945	2945	2945	2945	0
238	20240924	162900	27505635	2945	2945	2945	2945	0
239	20240924	162800	27505635	2945	2945	2945	2945	0
240	20240924	162700	27505635	2945	2945	2945	2945	0
241	20240924	162600	27505635	2945	2945	2945	2945	0
242	20240924	162500	27505635	2945	2945	2945	2945	308
243	20240924	162400	27505635	2945	2945	2945	2945	0
244	20240924	162300	27505635	2945	2945	2945	2945	0
245	20240924	162200	27505635	2945	2945	2945	2945	0
246	20240924	162100	27505635	2945	2945	2945	2945	0
247	20240924	162000	27505635	2945	2945	2945	2945	0
248	20240924	161900	27505635	2945	2945	2945	2945	0
249	20240924	161800	27505635	2945	2945	2945	2945	0
250	20240924	161700	27505635	2945	2945	2945	2945	0
251	20240924	161600	27505635	2945	2945	2945	2945	0
252	20240924	161500	27505635	2945	2945	2945	2945	0
253	20240924	161400	27505635	2945	2945	2945	2945	0
254	20240924	161300	27505635	2945	2945	2945	2945	0
255	20240924	161200	27505635	2945	2945	2945	2945	0
256	20240924	161100	27505635	2945	2945	2945	2945	0
257	20240924	161000	27505635	2945	2945	2945	2945	0
258	20240924	160900	27505635	2945	2945	2945	2945	0
259	20240924	160800	27505635	2945	2945	2945	2945	0
260	20240924	160700	27505635	2945	2945	2945	2945	0
261	20240924	160600	27505635	2945	2945	2945	2945	0
262	20240924	160500	27505635	2945	2945	2945	2945	0
263	20240924	160400	27505635	2945	2945	2945	2945	0
264	20240924	160300	27505635	2945	2945	2945	2945	0
265	20240924	160200	27505635	2945	2945	2945	2945	0
266	20240924	160100	27505635	2945	2945	2945	2945	0
267	20240924	160000	27505635	2945	2945	2945	2945	0
268	20240924	155900	27505635	2945	2945	2945	2945	0
269	20240924	155800	27505635	2945	2945	2945	2945	0
270	20240924	155700	27505635	2945	2945	2945	2945	0
271	20240924	155600	27505635	2945	2945	2945	2945	0
272	20240924	155500	27505635	2945	2945	2945	2945	308
273	20240924	155400	27505635	2945	2945	2945	2945	0
274	20240924	155300	27505635	2945	2945	2945	2945	0
275	20240924	155200	27505635	2945	2945	2945	2945	0
276	20240924	155100	27505635	2945	2945	2945	2945	0
277	20240924	155000	27505635	2945	2945	2945	2945	0
278	20240924	154900	27505635	2945	2945	2945	2945	0
279	20240924	154800	27505635	2945	2945	2945	2945	0
280	20240924	154700	27505635	2945	2945	2945	2945	0
281	20240924	154600	27505635	2945	2945	2945	2945	0
282	20240924	154500	27505635	2945	2945	2945	2945	0
283	20240924	154400	27505635	2945	2945	2945	2945	0
284	20240924	154300	27505635	2945	2945	2945	2945	0
285	20240924	154200	27505635	2945	2945	2945	2945	0
286	20240924	154100	27505635	2945	2945	2945	2945	0
287	20240924	154000	27505635	2945	2945	2945	2945	0
288	20240924	153900	27505635	2945	2945	2945	2945	0
289	20240924	153800	27505635	2945	2945	2945	2945	0
290	20240924	153700	27505635	2945	2945	2945	2945	0
291	20240924	153600	27505635	2945	2945	2945	2945	0
292	20240924	153500	27505635	2945	2945	2945	2945	0
293	20240924	153400	27505635	2945	2945	2945	2945	0
294	20240924	153300	27505635	2945	2945	2945	2945	0
295	20240924	153200	27505635	2945	2945	2945	2945	0
296	20240924	153100	27505635	2945	2945	2945	2945	0
297	20240924	153000	27505635	2945	2945	2945	2945	308
298	20240924	152900	26598575	2945	2945	2945	2945	0
299	20240924	152800	26598575	2945	2945	2945	2945	0
300	20240924	152700	26598575	2945	2945	2945	2945	0
301	20240924	152600	26598575	2945	2945	2945	2945	0
302	20240924	152500	26598575	2945	2945	2945	2945	0
303	20240924	152400	26598575	2945	2945	2945	2945	0
304	20240924	152300	26598575	2945	2945	2945	2945	0
305	20240924	152200	26598575	2945	2945	2945	2945	0
306	20240924	152100	26598575	2945	2945	2945	2945	0
307	20240924	152000	26598575	2945	2945	2945	2945	0
308	20240924	151900	26598575	2945	2945	2945	2935	111
309	20240924	151800	26272680	2935	2935	2935	2935	480
310	20240924	151700	24863880	2935	2935	2935	2935	0
311	20240924	151600	24863880	2935	2935	2935	2935	0
312	20240924	151500	24863880	2935	2935	2935	2935	0
313	20240924	151400	24863880	2935	2935	2935	2935	1
314	20240924	151300	24860945	2925	2925	2925	2925	0
315	20240924	151200	24860945	2925	2930	2930	2925	68
316	20240924	151100	24661750	2935	2935	2935	2935	0
317	20240924	151000	24661750	2935	2935	2935	2935	0
318	20240924	150900	24661750	2935	2935	2935	2935	0
319	20240924	150800	24661750	2935	2935	2935	2935	0
320	20240924	150700	24661750	2935	2935	2935	2935	0
321	20240924	150600	24661750	2935	2935	2935	2935	0
322	20240924	150500	24661750	2935	2935	2935	2935	1
323	20240924	150400	24658815	2930	2930	2930	2930	70
324	20240924	150300	24453715	2935	2935	2935	2935	0
325	20240924	150200	24453715	2935	2935	2935	2935	0
326	20240924	150100	24453715	2935	2935	2935	2935	41
327	20240924	150000	24333380	2925	2925	2925	2925	0
328	20240924	145900	24333380	2925	2925	2925	2925	85
329	20240924	145800	24084755	2925	2925	2925	2925	0
330	20240924	145700	24084755	2925	2925	2925	2925	0
331	20240924	145600	24084755	2925	2925	2925	2925	0
332	20240924	145500	24084755	2925	2925	2925	2925	0
333	20240924	145400	24084755	2925	2925	2925	2925	0
334	20240924	145300	24084755	2925	2925	2925	2925	0
335	20240924	145200	24084755	2925	2925	2925	2925	200
336	20240924	145100	23499755	2925	2925	2925	2925	0
337	20240924	145000	23499755	2925	2925	2925	2925	0
338	20240924	144900	23499755	2925	2925	2925	2925	0
339	20240924	144800	23499755	2925	2930	2930	2925	500
340	20240924	144700	22035110	2935	2935	2935	2935	0
341	20240924	144600	22035110	2935	2935	2935	2935	0
342	20240924	144500	22035110	2935	2935	2935	2935	8
343	20240924	144400	22011630	2935	2935	2935	2935	0
344	20240924	144300	22011630	2935	2935	2935	2935	50
345	20240924	144200	21864880	2930	2930	2930	2930	0
346	20240924	144100	21864880	2930	2930	2930	2930	0
347	20240924	144000	21864880	2930	2930	2930	2930	0
348	20240924	143900	21864880	2930	2930	2930	2930	0
349	20240924	143800	21864880	2930	2930	2930	2930	52
350	20240924	143700	21712520	2930	2930	2930	2930	0
351	20240924	143600	21712520	2930	2930	2930	2930	40
352	20240924	143500	21595320	2935	2935	2935	2935	0
353	20240924	143400	21595320	2935	2935	2935	2935	0
354	20240924	143300	21595320	2935	2935	2935	2935	0
355	20240924	143200	21595320	2935	2935	2935	2935	0
356	20240924	143100	21595320	2935	2935	2935	2935	20
357	20240924	143000	21536620	2935	2935	2935	2935	6
358	20240924	142900	21519010	2930	2930	2930	2930	0
359	20240924	142800	21519010	2930	2930	2930	2930	0
360	20240924	142700	21519010	2930	2930	2930	2930	0
361	20240924	142600	21519010	2930	2930	2930	2930	0
362	20240924	142500	21519010	2930	2930	2930	2930	0
363	20240924	142400	21519010	2930	2930	2930	2930	0
364	20240924	142300	21519010	2930	2930	2930	2930	0
365	20240924	142200	21519010	2930	2930	2930	2930	0
366	20240924	142100	21519010	2930	2930	2930	2930	0
367	20240924	142000	21519010	2930	2930	2930	2930	0
368	20240924	141900	21519010	2930	2930	2930	2930	0
369	20240924	141800	21519010	2930	2930	2930	2930	4
370	20240924	141700	21507290	2930	2930	2930	2930	0
371	20240924	141600	21507290	2930	2930	2930	2930	0
372	20240924	141500	21507290	2930	2930	2930	2930	0
373	20240924	141400	21507290	2930	2935	2935	2930	100
374	20240924	141300	21214205	2935	2945	2945	2935	110
375	20240924	141200	20891190	2940	2940	2940	2940	0
376	20240924	141100	20891190	2940	2940	2940	2940	0
377	20240924	141000	20891190	2940	2940	2940	2940	0
378	20240924	140900	20891190	2940	2940	2940	2940	0
379	20240924	140800	20891190	2940	2940	2940	2940	0
380	20240924	140700	20891190	2940	2940	2940	2940	0
381	20240924	140600	20891190	2940	2940	2940	2940	0
382	20240924	140500	20891190	2940	2940	2940	2940	0
383	20240924	140400	20891190	2940	2940	2940	2940	0
384	20240924	140300	20891190	2940	2940	2940	2940	0
385	20240924	140200	20891190	2940	2940	2940	2940	0
386	20240924	140100	20891190	2940	2940	2940	2940	0
387	20240924	140000	20891190	2940	2940	2940	2940	0
388	20240924	135900	20891190	2940	2945	2945	2940	121
389	20240924	135800	20535345	2950	2950	2950	2950	0
390	20240924	135700	20535345	2950	2950	2950	2950	0
391	20240924	135600	20535345	2950	2950	2950	2950	0
392	20240924	135500	20535345	2950	2950	2950	2950	0
393	20240924	135400	20535345	2950	2950	2950	2950	0
394	20240924	135300	20535345	2950	2950	2950	2950	34
395	20240924	135200	20435045	2950	2950	2950	2950	0
396	20240924	135100	20435045	2950	2950	2950	2950	0
397	20240924	135000	20435045	2950	2950	2950	2950	0
398	20240924	134900	20435045	2950	2950	2950	2950	20
399	20240924	134800	20376045	2950	2950	2950	2950	0
400	20240924	134700	20376045	2950	2950	2950	2950	0
401	20240924	134600	20376045	2950	2950	2950	2950	0
402	20240924	134500	20376045	2950	2950	2950	2950	50
403	20240924	134400	20228545	2955	2955	2955	2955	0
404	20240924	134300	20228545	2955	2955	2955	2955	0
405	20240924	134200	20228545	2955	2955	2955	2955	0
406	20240924	134100	20228545	2955	2955	2955	2955	0
407	20240924	134000	20228545	2955	2955	2955	2955	0
408	20240924	133900	20228545	2955	2955	2955	2955	0
409	20240924	133800	20228545	2955	2955	2955	2955	0
410	20240924	133700	20228545	2955	2955	2955	2955	0
411	20240924	133600	20228545	2955	2955	2955	2955	0
412	20240924	133500	20228545	2955	2955	2955	2955	0
413	20240924	133400	20228545	2955	2955	2955	2955	0
414	20240924	133300	20228545	2955	2955	2955	2955	0
415	20240924	133200	20228545	2955	2955	2955	2955	0
416	20240924	133100	20228545	2955	2955	2955	2955	0
417	20240924	133000	20228545	2955	2955	2955	2955	128
418	20240924	132900	19850305	2955	2955	2955	2955	341
419	20240924	132800	18842650	2955	2955	2955	2955	0
420	20240924	132700	18842650	2955	2955	2955	2955	1
421	20240924	132600	18839695	2955	2955	2955	2955	45
422	20240924	132500	18706720	2955	2955	2955	2955	0
423	20240924	132400	18706720	2955	2955	2955	2955	1
424	20240924	132300	18703765	2955	2955	2955	2955	0
425	20240924	132200	18703765	2955	2955	2955	2955	0
426	20240924	132100	18703765	2955	2955	2955	2955	0
427	20240924	132000	18703765	2955	2955	2955	2955	0
428	20240924	131900	18703765	2955	2955	2955	2955	0
429	20240924	131800	18703765	2955	2955	2955	2955	0
430	20240924	131700	18703765	2955	2955	2955	2955	0
431	20240924	131600	18703765	2955	2955	2955	2955	1
432	20240924	131500	18700810	2950	2950	2950	2950	296
433	20240924	131400	17827610	2945	2945	2945	2945	0
434	20240924	131300	17827610	2945	2945	2945	2945	0
435	20240924	131200	17827610	2945	2945	2945	2945	0
436	20240924	131100	17827610	2945	2945	2945	2945	0
437	20240924	131000	17827610	2945	2945	2945	2945	0
438	20240924	130900	17827610	2945	2935	2945	2935	2
439	20240924	130800	17821730	2935	2935	2935	2935	0
440	20240924	130700	17821730	2935	2935	2935	2935	0
441	20240924	130600	17821730	2935	2935	2935	2935	2
442	20240924	130500	17815860	2950	2950	2950	2950	0
443	20240924	130400	17815860	2950	2950	2950	2950	0
444	20240924	130300	17815860	2950	2950	2950	2950	0
445	20240924	130200	17815860	2950	2950	2950	2950	1
446	20240924	130100	17812910	2950	2950	2950	2950	0
447	20240924	130000	17812910	2950	2950	2950	2950	0
448	20240924	125900	17812910	2950	2950	2950	2950	0
449	20240924	125800	17812910	2950	2950	2950	2950	0
450	20240924	125700	17812910	2950	2950	2950	2950	0
451	20240924	125600	17812910	2950	2950	2950	2950	0
452	20240924	125500	17812910	2950	2950	2950	2950	0
453	20240924	125400	17812910	2950	2950	2950	2950	1
454	20240924	125300	17809960	2950	2950	2950	2950	0
455	20240924	125200	17809960	2950	2950	2950	2950	0
456	20240924	125100	17809960	2950	2940	2950	2940	500
457	20240924	125000	16337815	2940	2940	2940	2940	0
458	20240924	124900	16337815	2940	2940	2940	2940	1
459	20240924	124800	16334875	2940	2945	2945	2940	2
460	20240924	124700	16328990	2945	2945	2945	2945	1
461	20240924	124600	16326045	2945	2945	2945	2945	0
462	20240924	124500	16326045	2945	2945	2945	2945	0
463	20240924	124400	16326045	2945	2945	2945	2945	0
464	20240924	124300	16326045	2945	2945	2945	2945	0
465	20240924	124200	16326045	2945	2945	2945	2945	0
466	20240924	124100	16326045	2945	2945	2945	2945	0
467	20240924	124000	16326045	2945	2945	2945	2945	1
468	20240924	123900	16323100	2945	2945	2945	2945	2
469	20240924	123800	16317210	2945	2945	2945	2945	0
470	20240924	123700	16317210	2945	2945	2945	2945	0
471	20240924	123600	16317210	2945	2945	2945	2945	0
472	20240924	123500	16317210	2945	2945	2945	2945	0
473	20240924	123400	16317210	2945	2945	2945	2945	0
474	20240924	123300	16317210	2945	2945	2945	2945	0
475	20240924	123200	16317210	2945	2945	2945	2945	0
476	20240924	123100	16317210	2945	2945	2945	2945	0
477	20240924	123000	16317210	2945	2945	2945	2945	0
478	20240924	122900	16317210	2945	2945	2945	2945	0
479	20240924	122800	16317210	2945	2945	2945	2945	0
480	20240924	122700	16317210	2945	2945	2945	2945	1
481	20240924	122600	16314265	2940	2940	2940	2940	1
482	20240924	122500	16311325	2925	2925	2925	2925	0
483	20240924	122400	16311325	2925	2925	2925	2925	1
484	20240924	122300	16308400	2945	2945	2945	2945	0
485	20240924	122200	16308400	2945	2945	2945	2945	0
486	20240924	122100	16308400	2945	2945	2945	2945	0
487	20240924	122000	16308400	2945	2945	2945	2945	0
488	20240924	121900	16308400	2945	2945	2945	2945	0
489	20240924	121800	16308400	2945	2945	2945	2945	0
490	20240924	121700	16308400	2945	2945	2945	2945	0
491	20240924	121600	16308400	2945	2945	2945	2945	0
492	20240924	121500	16308400	2945	2945	2945	2945	0
493	20240924	121400	16308400	2945	2945	2945	2945	0
494	20240924	121300	16308400	2945	2945	2945	2945	0
495	20240924	121200	16308400	2945	2945	2945	2945	0
496	20240924	121100	16308400	2945	2945	2945	2945	0
497	20240924	121000	16308400	2945	2945	2945	2945	0
498	20240924	120900	16308400	2945	2945	2945	2945	0
499	20240924	120800	16308400	2945	2945	2945	2945	1
500	20240924	120700	16305455	2925	2925	2925	2925	0
501	20240924	120600	16305455	2925	2925	2925	2925	0
502	20240924	120500	16305455	2925	2925	2925	2925	0
503	20240924	120400	16305455	2925	2925	2925	2925	0
504	20240924	120300	16305455	2925	2925	2925	2925	6
505	20240924	120200	16287905	2950	2950	2950	2950	0
506	20240924	120100	16287905	2950	2950	2950	2950	0
507	20240924	120000	16287905	2950	2950	2950	2950	0
508	20240924	115900	16287905	2950	2950	2950	2950	0
509	20240924	115800	16287905	2950	2950	2950	2950	0
510	20240924	115700	16287905	2950	2950	2950	2950	0
511	20240924	115600	16287905	2950	2950	2950	2950	0
512	20240924	115500	16287905	2950	2950	2950	2950	2
513	20240924	115400	16282005	2950	2950	2950	2950	23
514	20240924	115300	16214155	2950	2950	2950	2950	401
515	20240924	115200	15031205	2950	2940	2950	2940	297
516	20240924	115100	14156005	2940	2940	2940	2940	0
517	20240924	115000	14156005	2940	2940	2940	2940	0
518	20240924	114900	14156005	2940	2940	2940	2940	10
519	20240924	114800	14126605	2940	2940	2940	2940	0
520	20240924	114700	14126605	2940	2940	2940	2940	0
521	20240924	114600	14126605	2940	2940	2940	2940	0
522	20240924	114500	14126605	2940	2940	2940	2940	2
523	20240924	114400	14120725	2940	2940	2940	2940	42
524	20240924	114300	13997245	2940	2930	2940	2930	60
525	20240924	114200	13821090	2925	2925	2925	2925	0
526	20240924	114100	13821090	2925	2925	2925	2925	3
527	20240924	114000	13812315	2930	2930	2930	2930	86
528	20240924	113900	13560335	2935	2935	2935	2935	3
529	20240924	113800	13551530	2935	2935	2935	2935	0
530	20240924	113700	13551530	2935	2935	2935	2935	0
531	20240924	113600	13551530	2935	2935	2935	2935	0
532	20240924	113500	13551530	2935	2935	2935	2935	0
533	20240924	113400	13551530	2935	2935	2935	2935	0
534	20240924	113300	13551530	2935	2935	2935	2935	0
535	20240924	113200	13551530	2935	2935	2935	2935	0
536	20240924	113100	13551530	2935	2935	2935	2935	0
537	20240924	113000	13551530	2935	2935	2935	2935	0
538	20240924	112900	13551530	2935	2935	2935	2935	0
539	20240924	112800	13551530	2935	2935	2935	2935	0
540	20240924	112700	13551530	2935	2935	2935	2935	0
541	20240924	112600	13551530	2935	2935	2935	2935	0
542	20240924	112500	13551530	2935	2935	2935	2935	0
543	20240924	112400	13551530	2935	2935	2935	2935	0
544	20240924	112300	13551530	2935	2935	2935	2935	2
545	20240924	112200	13545660	2935	2935	2935	2935	0
546	20240924	112100	13545660	2935	2935	2935	2935	0
547	20240924	112000	13545660	2935	2935	2935	2935	0
548	20240924	111900	13545660	2935	2935	2935	2935	0
549	20240924	111800	13545660	2935	2935	2935	2935	0
550	20240924	111700	13545660	2935	2935	2935	2935	0
551	20240924	111600	13545660	2935	2935	2935	2935	0
552	20240924	111500	13545660	2935	2935	2935	2935	0
553	20240924	111400	13545660	2935	2935	2935	2935	0
554	20240924	111300	13545660	2935	2935	2935	2935	0
555	20240924	111200	13545660	2935	2935	2935	2935	0
556	20240924	111100	13545660	2935	2935	2935	2935	0
557	20240924	111000	13545660	2935	2930	2935	2930	31
558	20240924	110900	13454680	2930	2930	2930	2930	1
559	20240924	110800	13451750	2930	2930	2930	2930	0
560	20240924	110700	13451750	2930	2930	2930	2930	0
561	20240924	110600	13451750	2930	2930	2930	2930	0
562	20240924	110500	13451750	2930	2930	2930	2930	0
563	20240924	110400	13451750	2930	2930	2930	2930	0
564	20240924	110300	13451750	2930	2930	2930	2930	1
565	20240924	110200	13448820	2935	2935	2935	2935	0
566	20240924	110100	13448820	2935	2935	2935	2935	0
567	20240924	110000	13448820	2935	2935	2935	2935	0
568	20240924	105900	13448820	2935	2935	2935	2935	0
569	20240924	105800	13448820	2935	2930	2935	2930	2
570	20240924	105700	13442955	2930	2930	2930	2930	0
571	20240924	105600	13442955	2930	2930	2930	2930	0
572	20240924	105500	13442955	2930	2930	2930	2930	0
573	20240924	105400	13442955	2930	2930	2930	2930	0
574	20240924	105300	13442955	2930	2930	2930	2930	1
575	20240924	105200	13440025	2930	2930	2930	2930	1
576	20240924	105100	13437095	2930	2930	2930	2930	0
577	20240924	105000	13437095	2930	2930	2930	2930	0
578	20240924	104900	13437095	2930	2930	2930	2930	0
579	20240924	104800	13437095	2930	2930	2930	2930	0
580	20240924	104700	13437095	2930	2930	2930	2930	50
581	20240924	104600	13290595	2915	2930	2935	2915	61
582	20240924	104500	13111630	2930	2930	2930	2930	21
583	20240924	104400	13050100	2930	2930	2930	2930	30
584	20240924	104300	12962200	2925	2925	2925	2925	390
585	20240924	104200	11821450	2925	2925	2925	2925	0
586	20240924	104100	11821450	2925	2905	2925	2905	2
587	20240924	104000	11815620	2905	2905	2905	2905	0
588	20240924	103900	11815620	2905	2905	2905	2905	0
589	20240924	103800	11815620	2905	2905	2905	2905	0
590	20240924	103700	11815620	2905	2905	2905	2905	0
591	20240924	103600	11815620	2905	2905	2905	2905	0
592	20240924	103500	11815620	2905	2905	2905	2905	1
593	20240924	103400	11812715	2905	2905	2905	2905	0
594	20240924	103300	11812715	2905	2905	2905	2905	0
595	20240924	103200	11812715	2905	2905	2905	2905	0
596	20240924	103100	11812715	2905	2905	2905	2905	0
597	20240924	103000	11812715	2905	2905	2905	2905	0
598	20240924	102900	11812715	2905	2925	2925	2905	2
599	20240924	102800	11806885	2895	2895	2895	2895	0
600	20240924	102700	11806885	2895	2895	2895	2895	0
601	20240924	102600	11806885	2895	2895	2895	2895	0
602	20240924	102500	11806885	2895	2910	2910	2895	200
603	20240924	102400	11227170	2910	2910	2910	2910	194
604	20240924	102300	10662630	2910	2910	2910	2910	0
605	20240924	102200	10662630	2910	2910	2910	2910	0
606	20240924	102100	10662630	2910	2910	2910	2910	0
607	20240924	102000	10662630	2910	2910	2910	2910	0
608	20240924	101900	10662630	2910	2910	2910	2910	0
609	20240924	101800	10662630	2910	2910	2910	2910	1
610	20240924	101700	10659720	2915	2915	2915	2915	1
611	20240924	101600	10656805	2910	2910	2910	2910	0
612	20240924	101500	10656805	2910	2910	2910	2910	0
613	20240924	101400	10656805	2910	2910	2910	2910	0
614	20240924	101300	10656805	2910	2910	2910	2910	0
615	20240924	101200	10656805	2910	2915	2915	2910	301
616	20240924	101100	9780315	2915	2915	2915	2915	0
617	20240924	101000	9780315	2915	2915	2915	2915	0
618	20240924	100900	9780315	2915	2915	2915	2915	0
619	20240924	100800	9780315	2915	2915	2915	2915	0
620	20240924	100700	9780315	2915	2915	2915	2915	1
621	20240924	100600	9777400	2930	2930	2930	2930	7
622	20240924	100500	9756890	2935	2935	2935	2935	23
623	20240924	100400	9689385	2935	2935	2935	2935	2
624	20240924	100300	9683515	2935	2935	2935	2935	0
625	20240924	100200	9683515	2935	2935	2935	2935	2
626	20240924	100100	9677645	2910	2910	2910	2910	1
627	20240924	100000	9674735	2910	2910	2910	2910	0
628	20240924	095900	9674735	2910	2910	2910	2910	0
629	20240924	095800	9674735	2910	2910	2910	2910	0
630	20240924	095700	9674735	2910	2910	2910	2910	0
631	20240924	095600	9674735	2910	2910	2910	2910	0
632	20240924	095500	9674735	2910	2910	2910	2910	1
633	20240924	095400	9671825	2940	2940	2940	2940	0
634	20240924	095300	9671825	2940	2940	2940	2940	0
635	20240924	095200	9671825	2940	2940	2940	2940	0
636	20240924	095100	9671825	2940	2915	2940	2915	14
637	20240924	095000	9630940	2895	2895	2895	2895	1
638	20240924	094900	9628045	2910	2940	2940	2855	1269
639	20240924	094800	5946975	2940	2940	2940	2940	0
640	20240924	094700	5946975	2940	2940	2940	2940	0
641	20240924	094600	5946975	2940	2940	2940	2940	0
642	20240924	094500	5946975	2940	2940	2940	2940	0
643	20240924	094400	5946975	2940	2950	2950	2940	61
644	20240924	094300	5767035	2945	2945	2945	2945	0
645	20240924	094200	5767035	2945	2945	2945	2945	0
646	20240924	094100	5767035	2945	2945	2945	2945	0
647	20240924	094000	5767035	2945	2950	2950	2945	3
648	20240924	093900	5758190	2950	2940	2950	2940	10
649	20240924	093800	5728780	2940	2940	2940	2940	0
650	20240924	093700	5728780	2940	2950	2950	2940	66
651	20240924	093600	5534205	2950	2950	2950	2950	0
652	20240924	093500	5534205	2950	2955	2955	2950	106
653	20240924	093400	5221095	2955	2955	2955	2955	0
654	20240924	093300	5221095	2955	2955	2955	2955	1
655	20240924	093200	5218140	2955	2955	2955	2955	0
656	20240924	093100	5218140	2955	2955	2955	2955	0
657	20240924	093000	5218140	2955	2955	2955	2955	0
658	20240924	092900	5218140	2955	2955	2955	2955	0
659	20240924	092800	5218140	2955	2955	2955	2955	0
660	20240924	092700	5218140	2955	2985	2985	2955	31
661	20240924	092600	5125635	2985	2985	2985	2985	0
662	20240924	092500	5125635	2985	2985	2985	2985	1
663	20240924	092400	5122650	2950	2950	2950	2950	0
664	20240924	092300	5122650	2950	2950	2950	2950	0
665	20240924	092200	5122650	2950	2950	2950	2950	0
666	20240924	092100	5122650	2950	2955	2955	2950	61
667	20240924	092000	4942400	2960	2975	2985	2960	487
668	20240924	091900	3495445	2970	2970	2970	2970	38
669	20240924	091800	3382585	2970	2970	2970	2970	0
670	20240924	091700	3382585	2970	2970	2970	2970	0
671	20240924	091600	3382585	2970	2950	2970	2950	226
672	20240924	091500	2711395	2955	2960	2960	2955	232
673	20240924	091400	2024680	2970	2970	2970	2970	234
674	20240924	091300	1329700	2970	2970	2970	2970	0
675	20240924	091200	1329700	2970	2970	2970	2970	0
676	20240924	091100	1329700	2970	2970	2970	2970	24
677	20240924	091000	1258420	2975	2975	2975	2975	1
678	20240924	090900	1255445	2995	2990	2995	2990	26
679	20240924	090800	1177700	2990	2965	2990	2965	143
680	20240924	090700	752400	2970	2970	2970	2970	0
681	20240924	090600	752400	2970	2965	2970	2965	31
682	20240924	090500	660480	2965	2955	2965	2955	20
683	20240924	090400	601225	2955	2945	2955	2945	27
684	20240924	090300	521640	2945	2945	2945	2945	1
685	20240924	090200	518695	2940	2940	2940	2940	0
686	20240924	090100	518695	2940	2935	2940	2935	7
687	20240924	090000	498135	2935	2930	2935	2930	170