KissMeData/140070/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202500	105563030	2995	2995	2995	2995	1808
3	20240926	202400	105563030	2995	2995	2995	2995	0
4	20240926	202300	105563030	2995	2995	2995	2995	0
5	20240926	202200	105563030	2995	2995	2995	2995	0
6	20240926	202100	105563030	2995	2995	2995	2995	0
7	20240926	202000	105563030	2995	2995	2995	2995	0
8	20240926	201900	105563030	2995	2995	2995	2995	0
9	20240926	201800	105563030	2995	2995	2995	2995	0
10	20240926	201700	105563030	2995	2995	2995	2995	0
11	20240926	201600	105563030	2995	2995	2995	2995	0
12	20240926	201500	105563030	2995	2995	2995	2995	0
13	20240926	201400	105563030	2995	2995	2995	2995	0
14	20240926	201300	105563030	2995	2995	2995	2995	0
15	20240926	201200	105563030	2995	2995	2995	2995	0
16	20240926	201100	105563030	2995	2995	2995	2995	0
17	20240926	201000	105563030	2995	2995	2995	2995	0
18	20240926	200900	105563030	2995	2995	2995	2995	0
19	20240926	200800	105563030	2995	2995	2995	2995	0
20	20240926	200700	105563030	2995	2995	2995	2995	0
21	20240926	200600	105563030	2995	2995	2995	2995	0
22	20240926	200500	105563030	2995	2995	2995	2995	0
23	20240926	200400	105563030	2995	2995	2995	2995	0
24	20240926	200300	105563030	2995	2995	2995	2995	0
25	20240926	200200	105563030	2995	2995	2995	2995	0
26	20240926	200100	105563030	2995	2995	2995	2995	0
27	20240926	200000	105563030	2995	2995	2995	2995	0
28	20240926	195900	105563030	2995	2995	2995	2995	0
29	20240926	195800	105563030	2995	2995	2995	2995	0
30	20240926	195700	105563030	2995	2995	2995	2995	0
31	20240926	195600	105563030	2995	2995	2995	2995	0
32	20240926	195500	105563030	2995	2995	2995	2995	1808
33	20240926	195400	105563030	2995	2995	2995	2995	0
34	20240926	195300	105563030	2995	2995	2995	2995	0
35	20240926	195200	105563030	2995	2995	2995	2995	0
36	20240926	195100	105563030	2995	2995	2995	2995	0
37	20240926	195000	105563030	2995	2995	2995	2995	0
38	20240926	194900	105563030	2995	2995	2995	2995	0
39	20240926	194800	105563030	2995	2995	2995	2995	0
40	20240926	194700	105563030	2995	2995	2995	2995	0
41	20240926	194600	105563030	2995	2995	2995	2995	0
42	20240926	194500	105563030	2995	2995	2995	2995	0
43	20240926	194400	105563030	2995	2995	2995	2995	0
44	20240926	194300	105563030	2995	2995	2995	2995	0
45	20240926	194200	105563030	2995	2995	2995	2995	0
46	20240926	194100	105563030	2995	2995	2995	2995	0
47	20240926	194000	105563030	2995	2995	2995	2995	0
48	20240926	193900	105563030	2995	2995	2995	2995	0
49	20240926	193800	105563030	2995	2995	2995	2995	0
50	20240926	193700	105563030	2995	2995	2995	2995	0
51	20240926	193600	105563030	2995	2995	2995	2995	0
52	20240926	193500	105563030	2995	2995	2995	2995	0
53	20240926	193400	105563030	2995	2995	2995	2995	0
54	20240926	193300	105563030	2995	2995	2995	2995	0
55	20240926	193200	105563030	2995	2995	2995	2995	0
56	20240926	193100	105563030	2995	2995	2995	2995	0
57	20240926	193000	105563030	2995	2995	2995	2995	0
58	20240926	192900	105563030	2995	2995	2995	2995	0
59	20240926	192800	105563030	2995	2995	2995	2995	0
60	20240926	192700	105563030	2995	2995	2995	2995	0
61	20240926	192600	105563030	2995	2995	2995	2995	0
62	20240926	192500	105563030	2995	2995	2995	2995	1808
63	20240926	192400	105563030	2995	2995	2995	2995	0
64	20240926	192300	105563030	2995	2995	2995	2995	0
65	20240926	192200	105563030	2995	2995	2995	2995	0
66	20240926	192100	105563030	2995	2995	2995	2995	0
67	20240926	192000	105563030	2995	2995	2995	2995	0
68	20240926	191900	105563030	2995	2995	2995	2995	0
69	20240926	191800	105563030	2995	2995	2995	2995	0
70	20240926	191700	105563030	2995	2995	2995	2995	0
71	20240926	191600	105563030	2995	2995	2995	2995	0
72	20240926	191500	105563030	2995	2995	2995	2995	0
73	20240926	191400	105563030	2995	2995	2995	2995	0
74	20240926	191300	105563030	2995	2995	2995	2995	0
75	20240926	191200	105563030	2995	2995	2995	2995	0
76	20240926	191100	105563030	2995	2995	2995	2995	0
77	20240926	191000	105563030	2995	2995	2995	2995	0
78	20240926	190900	105563030	2995	2995	2995	2995	0
79	20240926	190800	105563030	2995	2995	2995	2995	0
80	20240926	190700	105563030	2995	2995	2995	2995	0
81	20240926	190600	105563030	2995	2995	2995	2995	0
82	20240926	190500	105563030	2995	2995	2995	2995	0
83	20240926	190400	105563030	2995	2995	2995	2995	0
84	20240926	190300	105563030	2995	2995	2995	2995	0
85	20240926	190200	105563030	2995	2995	2995	2995	0
86	20240926	190100	105563030	2995	2995	2995	2995	0
87	20240926	190000	105563030	2995	2995	2995	2995	0
88	20240926	185900	105563030	2995	2995	2995	2995	0
89	20240926	185800	105563030	2995	2995	2995	2995	0
90	20240926	185700	105563030	2995	2995	2995	2995	0
91	20240926	185600	105563030	2995	2995	2995	2995	0
92	20240926	185500	105563030	2995	2995	2995	2995	1808
93	20240926	185400	105563030	2995	2995	2995	2995	0
94	20240926	185300	105563030	2995	2995	2995	2995	0
95	20240926	185200	105563030	2995	2995	2995	2995	0
96	20240926	185100	105563030	2995	2995	2995	2995	0
97	20240926	185000	105563030	2995	2995	2995	2995	0
98	20240926	184900	105563030	2995	2995	2995	2995	0
99	20240926	184800	105563030	2995	2995	2995	2995	0
100	20240926	184700	105563030	2995	2995	2995	2995	0
101	20240926	184600	105563030	2995	2995	2995	2995	0
102	20240926	184500	105563030	2995	2995	2995	2995	0
103	20240926	184400	105563030	2995	2995	2995	2995	0
104	20240926	184300	105563030	2995	2995	2995	2995	0
105	20240926	184200	105563030	2995	2995	2995	2995	0
106	20240926	184100	105563030	2995	2995	2995	2995	0
107	20240926	184000	105563030	2995	2995	2995	2995	0
108	20240926	183900	105563030	2995	2995	2995	2995	0
109	20240926	183800	105563030	2995	2995	2995	2995	0
110	20240926	183700	105563030	2995	2995	2995	2995	0
111	20240926	183600	105563030	2995	2995	2995	2995	0
112	20240926	183500	105563030	2995	2995	2995	2995	0
113	20240926	183400	105563030	2995	2995	2995	2995	0
114	20240926	183300	105563030	2995	2995	2995	2995	0
115	20240926	183200	105563030	2995	2995	2995	2995	0
116	20240926	183100	105563030	2995	2995	2995	2995	0
117	20240926	183000	105563030	2995	2995	2995	2995	0
118	20240926	182900	105563030	2995	2995	2995	2995	0
119	20240926	182800	105563030	2995	2995	2995	2995	0
120	20240926	182700	105563030	2995	2995	2995	2995	0
121	20240926	182600	105563030	2995	2995	2995	2995	0
122	20240926	182500	105563030	2995	2995	2995	2995	1808
123	20240926	182400	105563030	2995	2995	2995	2995	0
124	20240926	182300	105563030	2995	2995	2995	2995	0
125	20240926	182200	105563030	2995	2995	2995	2995	0
126	20240926	182100	105563030	2995	2995	2995	2995	0
127	20240926	182000	105563030	2995	2995	2995	2995	0
128	20240926	181900	105563030	2995	2995	2995	2995	0
129	20240926	181800	105563030	2995	2995	2995	2995	0
130	20240926	181700	105563030	2995	2995	2995	2995	0
131	20240926	181600	105563030	2995	2995	2995	2995	0
132	20240926	181500	105563030	2995	2995	2995	2995	0
133	20240926	181400	105563030	2995	2995	2995	2995	0
134	20240926	181300	105563030	2995	2995	2995	2995	0
135	20240926	181200	105563030	2995	2995	2995	2995	0
136	20240926	181100	105563030	2995	2995	2995	2995	0
137	20240926	181000	105563030	2995	2995	2995	2995	0
138	20240926	180900	105563030	2995	2995	2995	2995	0
139	20240926	180800	105563030	2995	2995	2995	2995	0
140	20240926	180700	105563030	2995	2995	2995	2995	0
141	20240926	180600	105563030	2995	2995	2995	2995	0
142	20240926	180500	105563030	2995	2995	2995	2995	0
143	20240926	180400	105563030	2995	2995	2995	2995	0
144	20240926	180300	105563030	2995	2995	2995	2995	0
145	20240926	180200	105563030	2995	2995	2995	2995	0
146	20240926	180100	105563030	2995	2995	2995	2995	0
147	20240926	180000	105563030	2995	2995	2995	2995	0
148	20240926	175900	105563030	2995	2995	2995	2995	0
149	20240926	175800	105563030	2995	2995	2995	2995	0
150	20240926	175700	105563030	2995	2995	2995	2995	0
151	20240926	175600	105563030	2995	2995	2995	2995	0
152	20240926	175500	105563030	2995	2995	2995	2995	1808
153	20240926	175400	105563030	2995	2995	2995	2995	0
154	20240926	175300	105563030	2995	2995	2995	2995	0
155	20240926	175200	105563030	2995	2995	2995	2995	0
156	20240926	175100	105563030	2995	2995	2995	2995	0
157	20240926	175000	105563030	2995	2995	2995	2995	0
158	20240926	174900	105563030	2995	2995	2995	2995	0
159	20240926	174800	105563030	2995	2995	2995	2995	0
160	20240926	174700	105563030	2995	2995	2995	2995	0
161	20240926	174600	105563030	2995	2995	2995	2995	0
162	20240926	174500	105563030	2995	2995	2995	2995	0
163	20240926	174400	105563030	2995	2995	2995	2995	0
164	20240926	174300	105563030	2995	2995	2995	2995	0
165	20240926	174200	105563030	2995	2995	2995	2995	0
166	20240926	174100	105563030	2995	2995	2995	2995	0
167	20240926	174000	105563030	2995	2995	2995	2995	0
168	20240926	173900	105563030	2995	2995	2995	2995	0
169	20240926	173800	105563030	2995	2995	2995	2995	0
170	20240926	173700	105563030	2995	2995	2995	2995	0
171	20240926	173600	105563030	2995	2995	2995	2995	0
172	20240926	173500	105563030	2995	2995	2995	2995	0
173	20240926	173400	105563030	2995	2995	2995	2995	0
174	20240926	173300	105563030	2995	2995	2995	2995	0
175	20240926	173200	105563030	2995	2995	2995	2995	0
176	20240926	173100	105563030	2995	2995	2995	2995	0
177	20240926	173000	105563030	2995	2995	2995	2995	0
178	20240926	172900	105563030	2995	2995	2995	2995	0
179	20240926	172800	105563030	2995	2995	2995	2995	0
180	20240926	172700	105563030	2995	2995	2995	2995	0
181	20240926	172600	105563030	2995	2995	2995	2995	0
182	20240926	172500	105563030	2995	2995	2995	2995	1808
183	20240926	172400	105563030	2995	2995	2995	2995	0
184	20240926	172300	105563030	2995	2995	2995	2995	0
185	20240926	172200	105563030	2995	2995	2995	2995	0
186	20240926	172100	105563030	2995	2995	2995	2995	0
187	20240926	172000	105563030	2995	2995	2995	2995	0
188	20240926	171900	105563030	2995	2995	2995	2995	0
189	20240926	171800	105563030	2995	2995	2995	2995	0
190	20240926	171700	105563030	2995	2995	2995	2995	0
191	20240926	171600	105563030	2995	2995	2995	2995	0
192	20240926	171500	105563030	2995	2995	2995	2995	0
193	20240926	171400	105563030	2995	2995	2995	2995	0
194	20240926	171300	105563030	2995	2995	2995	2995	0
195	20240926	171200	105563030	2995	2995	2995	2995	0
196	20240926	171100	105563030	2995	2995	2995	2995	0
197	20240926	171000	105563030	2995	2995	2995	2995	0
198	20240926	170900	105563030	2995	2995	2995	2995	0
199	20240926	170800	105563030	2995	2995	2995	2995	0
200	20240926	170700	105563030	2995	2995	2995	2995	0
201	20240926	170600	105563030	2995	2995	2995	2995	0
202	20240926	170500	105563030	2995	2995	2995	2995	0
203	20240926	170400	105563030	2995	2995	2995	2995	0
204	20240926	170300	105563030	2995	2995	2995	2995	0
205	20240926	170200	105563030	2995	2995	2995	2995	0
206	20240926	170100	105563030	2995	2995	2995	2995	0
207	20240926	170000	105563030	2995	2995	2995	2995	0
208	20240926	165900	105563030	2995	2995	2995	2995	0
209	20240926	165800	105563030	2995	2995	2995	2995	0
210	20240926	165700	105563030	2995	2995	2995	2995	0
211	20240926	165600	105563030	2995	2995	2995	2995	0
212	20240926	165500	105563030	2995	2995	2995	2995	1808
213	20240926	165400	105563030	2995	2995	2995	2995	0
214	20240926	165300	105563030	2995	2995	2995	2995	0
215	20240926	165200	105563030	2995	2995	2995	2995	0
216	20240926	165100	105563030	2995	2995	2995	2995	0
217	20240926	165000	105563030	2995	2995	2995	2995	0
218	20240926	164900	105563030	2995	2995	2995	2995	0
219	20240926	164800	105563030	2995	2995	2995	2995	0
220	20240926	164700	105563030	2995	2995	2995	2995	0
221	20240926	164600	105563030	2995	2995	2995	2995	0
222	20240926	164500	105563030	2995	2995	2995	2995	0
223	20240926	164400	105563030	2995	2995	2995	2995	0
224	20240926	164300	105563030	2995	2995	2995	2995	0
225	20240926	164200	105563030	2995	2995	2995	2995	0
226	20240926	164100	105563030	2995	2995	2995	2995	0
227	20240926	164000	105563030	2995	2995	2995	2995	0
228	20240926	163900	105563030	2995	2995	2995	2995	0
229	20240926	163800	105563030	2995	2995	2995	2995	0
230	20240926	163700	105563030	2995	2995	2995	2995	0
231	20240926	163600	105563030	2995	2995	2995	2995	0
232	20240926	163500	105563030	2995	2995	2995	2995	0
233	20240926	163400	105563030	2995	2995	2995	2995	0
234	20240926	163300	105563030	2995	2995	2995	2995	0
235	20240926	163200	105563030	2995	2995	2995	2995	0
236	20240926	163100	105563030	2995	2995	2995	2995	0
237	20240926	163000	105563030	2995	2995	2995	2995	0
238	20240926	162900	105563030	2995	2995	2995	2995	0
239	20240926	162800	105563030	2995	2995	2995	2995	0
240	20240926	162700	105563030	2995	2995	2995	2995	0
241	20240926	162600	105563030	2995	2995	2995	2995	0
242	20240926	162500	105563030	2995	2995	2995	2995	1808
243	20240926	162400	105563030	2995	2995	2995	2995	0
244	20240926	162300	105563030	2995	2995	2995	2995	0
245	20240926	162200	105563030	2995	2995	2995	2995	0
246	20240926	162100	105563030	2995	2995	2995	2995	0
247	20240926	162000	105563030	2995	2995	2995	2995	0
248	20240926	161900	105563030	2995	2995	2995	2995	0
249	20240926	161800	105563030	2995	2995	2995	2995	0
250	20240926	161700	105563030	2995	2995	2995	2995	0
251	20240926	161600	105563030	2995	2995	2995	2995	0
252	20240926	161500	105563030	2995	2995	2995	2995	0
253	20240926	161400	105563030	2995	2995	2995	2995	0
254	20240926	161300	105563030	2995	2995	2995	2995	0
255	20240926	161200	105563030	2995	2995	2995	2995	0
256	20240926	161100	105563030	2995	2995	2995	2995	0
257	20240926	161000	105563030	2995	2995	2995	2995	0
258	20240926	160900	105563030	2995	2995	2995	2995	0
259	20240926	160800	105563030	2995	2995	2995	2995	0
260	20240926	160700	105563030	2995	2995	2995	2995	0
261	20240926	160600	105563030	2995	2995	2995	2995	0
262	20240926	160500	105563030	2995	2995	2995	2995	0
263	20240926	160400	105563030	2995	2995	2995	2995	0
264	20240926	160300	105563030	2995	2995	2995	2995	0
265	20240926	160200	105563030	2995	2995	2995	2995	0
266	20240926	160100	105563030	2995	2995	2995	2995	0
267	20240926	160000	105563030	2995	2995	2995	2995	0
268	20240926	155900	105563030	2995	2995	2995	2995	0
269	20240926	155800	105563030	2995	2995	2995	2995	0
270	20240926	155700	105563030	2995	2995	2995	2995	0
271	20240926	155600	105563030	2995	2995	2995	2995	0
272	20240926	155500	105563030	2995	2995	2995	2995	1808
273	20240926	155400	105563030	2995	2995	2995	2995	0
274	20240926	155300	105563030	2995	2995	2995	2995	0
275	20240926	155200	105563030	2995	2995	2995	2995	0
276	20240926	155100	105563030	2995	2995	2995	2995	0
277	20240926	155000	105563030	2995	2995	2995	2995	0
278	20240926	154900	105563030	2995	2995	2995	2995	0
279	20240926	154800	105563030	2995	2995	2995	2995	0
280	20240926	154700	105563030	2995	2995	2995	2995	0
281	20240926	154600	105563030	2995	2995	2995	2995	0
282	20240926	154500	105563030	2995	2995	2995	2995	0
283	20240926	154400	105563030	2995	2995	2995	2995	0
284	20240926	154300	105563030	2995	2995	2995	2995	0
285	20240926	154200	105563030	2995	2995	2995	2995	0
286	20240926	154100	105563030	2995	2995	2995	2995	0
287	20240926	154000	105563030	2995	2995	2995	2995	0
288	20240926	153900	105563030	2995	2995	2995	2995	0
289	20240926	153800	105563030	2995	2995	2995	2995	0
290	20240926	153700	105563030	2995	2995	2995	2995	0
291	20240926	153600	105563030	2995	2995	2995	2995	0
292	20240926	153500	105563030	2995	2995	2995	2995	0
293	20240926	153400	105563030	2995	2995	2995	2995	0
294	20240926	153300	105563030	2995	2995	2995	2995	0
295	20240926	153200	105563030	2995	2995	2995	2995	0
296	20240926	153100	105563030	2995	2995	2995	2995	0
297	20240926	153000	105563030	2995	2995	2995	2995	1808
298	20240926	152900	100148070	3000	3000	3000	3000	0
299	20240926	152800	100148070	3000	3000	3000	3000	0
300	20240926	152700	100148070	3000	3000	3000	3000	0
301	20240926	152600	100148070	3000	3000	3000	3000	0
302	20240926	152500	100148070	3000	3000	3000	3000	0
303	20240926	152400	100148070	3000	3000	3000	3000	0
304	20240926	152300	100148070	3000	3000	3000	3000	0
305	20240926	152200	100148070	3000	3000	3000	3000	0
306	20240926	152100	100148070	3000	3000	3000	3000	0
307	20240926	152000	100148070	3000	3000	3000	3000	0
308	20240926	151900	100148070	3000	2995	3000	2995	3
309	20240926	151800	100139080	2990	3000	3000	2990	45
310	20240926	151700	100004170	3000	3000	3000	3000	1
311	20240926	151600	100001170	3000	3000	3000	3000	2
312	20240926	151500	99995170	3000	3000	3000	3000	1
313	20240926	151400	99992170	3000	3000	3000	3000	0
314	20240926	151300	99992170	3000	3000	3000	3000	1
315	20240926	151200	99989170	3005	3000	3005	3000	61
316	20240926	151100	99806165	3000	3000	3000	3000	0
317	20240926	151000	99806165	3000	3000	3000	3000	0
318	20240926	150900	99806165	3000	3000	3000	3000	49
319	20240926	150800	99659165	3000	3000	3000	3000	1
320	20240926	150700	99656165	3000	3000	3000	3000	3
321	20240926	150600	99647165	3000	3000	3000	3000	0
322	20240926	150500	99647165	3000	3000	3000	3000	30
323	20240926	150400	99557165	3000	3000	3000	3000	1002
324	20240926	150300	96551165	3000	3000	3000	3000	0
325	20240926	150200	96551165	3000	3000	3000	3000	0
326	20240926	150100	96551165	3000	3000	3000	3000	0
327	20240926	150000	96551165	3000	3000	3000	3000	0
328	20240926	145900	96551165	3000	3000	3000	3000	1
329	20240926	145800	96548165	2995	2990	2995	2990	1968
330	20240926	145700	90654355	2990	2990	2990	2990	0
331	20240926	145600	90654355	2990	2990	2990	2990	0
332	20240926	145500	90654355	2990	2990	2990	2990	0
333	20240926	145400	90654355	2990	2990	2990	2990	0
334	20240926	145300	90654355	2990	2990	2990	2990	0
335	20240926	145200	90654355	2990	2990	2990	2990	2
336	20240926	145100	90648375	2990	2990	2990	2990	0
337	20240926	145000	90648375	2990	2990	2990	2990	47
338	20240926	144900	90507845	2985	2985	2985	2985	0
339	20240926	144800	90507845	2985	2985	2985	2985	0
340	20240926	144700	90507845	2985	2985	2985	2985	0
341	20240926	144600	90507845	2985	2985	2985	2985	0
342	20240926	144500	90507845	2985	2985	2985	2985	0
343	20240926	144400	90507845	2985	2985	2985	2985	2
344	20240926	144300	90501875	2985	2985	2985	2985	2
345	20240926	144200	90495905	2995	2995	2995	2995	0
346	20240926	144100	90495905	2995	2995	2995	2995	0
347	20240926	144000	90495905	2995	2995	2995	2995	0
348	20240926	143900	90495905	2995	2995	2995	2995	40
349	20240926	143800	90376105	2995	2995	2995	2995	110
350	20240926	143700	90046655	2995	2995	2995	2995	0
351	20240926	143600	90046655	2995	2995	2995	2995	0
352	20240926	143500	90046655	2995	2995	2995	2995	0
353	20240926	143400	90046655	2995	2995	2995	2995	0
354	20240926	143300	90046655	2995	2995	2995	2995	10
355	20240926	143200	90016705	2995	2995	2995	2995	0
356	20240926	143100	90016705	2995	2995	2995	2995	0
357	20240926	143000	90016705	2995	2995	2995	2995	0
358	20240926	142900	90016705	2995	2995	2995	2995	1
359	20240926	142800	90013710	2990	2990	2990	2990	0
360	20240926	142700	90013710	2990	2990	2990	2990	53
361	20240926	142600	89855240	2990	2990	2990	2990	17
362	20240926	142500	89804410	2995	2995	2995	2995	1
363	20240926	142400	89801415	2990	2990	2990	2990	0
364	20240926	142300	89801415	2990	2990	2990	2990	0
365	20240926	142200	89801415	2990	2990	2990	2990	497
366	20240926	142100	88315385	2990	2990	2990	2990	0
367	20240926	142000	88315385	2990	2990	2990	2990	0
368	20240926	141900	88315385	2990	2990	2990	2990	0
369	20240926	141800	88315385	2990	2990	2990	2990	0
370	20240926	141700	88315385	2990	2990	2990	2990	3
371	20240926	141600	88306415	2980	2985	2985	2980	590
372	20240926	141500	86547605	2995	2995	2995	2995	0
373	20240926	141400	86547605	2995	2995	2995	2995	0
374	20240926	141300	86547605	2995	2995	2995	2995	0
375	20240926	141200	86547605	2995	2995	2995	2995	0
376	20240926	141100	86547605	2995	2995	2995	2995	0
377	20240926	141000	86547605	2995	2995	2995	2995	0
378	20240926	140900	86547605	2995	2995	2995	2995	1
379	20240926	140800	86544610	2985	2995	2995	2985	2
380	20240926	140700	86538630	2985	2985	2985	2985	2
381	20240926	140600	86532660	2985	2985	2985	2985	0
382	20240926	140500	86532660	2985	2985	2985	2985	0
383	20240926	140400	86532660	2985	2985	2985	2985	0
384	20240926	140300	86532660	2985	2985	2985	2985	0
385	20240926	140200	86532660	2985	2985	2985	2985	20
386	20240926	140100	86472960	2995	2995	2995	2995	0
387	20240926	140000	86472960	2995	2995	2995	2995	0
388	20240926	135900	86472960	2995	2995	2995	2995	0
389	20240926	135800	86472960	2995	2995	2995	2995	0
390	20240926	135700	86472960	2995	2995	2995	2995	0
391	20240926	135600	86472960	2995	2995	2995	2995	0
392	20240926	135500	86472960	2995	2995	2995	2995	0
393	20240926	135400	86472960	2995	2995	2995	2995	0
394	20240926	135300	86472960	2995	2995	2995	2995	1
395	20240926	135200	86469965	3000	3000	3000	3000	0
396	20240926	135100	86469965	3000	3000	3000	3000	0
397	20240926	135000	86469965	3000	3000	3000	3000	0
398	20240926	134900	86469965	3000	3000	3000	3000	0
399	20240926	134800	86469965	3000	3000	3000	3000	1
400	20240926	134700	86466965	2990	2990	2990	2990	95
401	20240926	134600	86182915	3000	2985	3000	2985	8
402	20240926	134500	86159020	2995	2995	2995	2995	59
403	20240926	134400	85982315	2995	2995	2995	2995	1
404	20240926	134300	85979320	2985	2985	2985	2985	0
405	20240926	134200	85979320	2985	2990	2990	2985	58
406	20240926	134100	85805940	2985	2985	2985	2985	0
407	20240926	134000	85805940	2985	2985	2985	2985	0
408	20240926	133900	85805940	2985	2985	2985	2985	0
409	20240926	133800	85805940	2985	2985	2985	2985	50
410	20240926	133700	85656690	2995	2995	2995	2995	0
411	20240926	133600	85656690	2995	2995	2995	2995	0
412	20240926	133500	85656690	2995	2995	2995	2995	0
413	20240926	133400	85656690	2995	2995	2995	2995	0
414	20240926	133300	85656690	2995	2990	2995	2990	1505
415	20240926	133200	81156440	2990	2990	2990	2990	0
416	20240926	133100	81156440	2990	2985	2990	2985	2822
417	20240926	133000	72718890	2985	2985	2985	2985	0
418	20240926	132900	72718890	2985	2985	2985	2985	300
419	20240926	132800	71823390	2990	2990	2990	2990	0
420	20240926	132700	71823390	2990	2990	2990	2990	0
421	20240926	132600	71823390	2990	2990	2990	2990	0
422	20240926	132500	71823390	2990	2990	2990	2990	0
423	20240926	132400	71823390	2990	2990	2990	2990	779
424	20240926	132300	69494180	2990	2990	2990	2990	0
425	20240926	132200	69494180	2990	2990	2990	2990	0
426	20240926	132100	69494180	2990	2995	2995	2990	1000
427	20240926	132000	66504175	2995	2995	2995	2995	0
428	20240926	131900	66504175	2995	2995	2995	2995	0
429	20240926	131800	66504175	2995	2995	2995	2995	314
430	20240926	131700	65563745	2980	2990	2990	2980	611
431	20240926	131600	63740125	3000	3000	3000	3000	0
432	20240926	131500	63740125	3000	3000	3000	3000	0
433	20240926	131400	63740125	3000	3000	3000	3000	0
434	20240926	131300	63740125	3000	3000	3000	3000	0
435	20240926	131200	63740125	3000	3000	3000	3000	0
436	20240926	131100	63740125	3000	3000	3000	3000	0
437	20240926	131000	63740125	3000	3000	3000	3000	0
438	20240926	130900	63740125	3000	3000	3000	3000	0
439	20240926	130800	63740125	3000	3000	3000	3000	1
440	20240926	130700	63737125	2985	2985	2985	2985	0
441	20240926	130600	63737125	2985	2985	2985	2985	3
442	20240926	130500	63728170	2985	2985	2985	2985	100
443	20240926	130400	63429670	2985	2985	2985	2985	0
444	20240926	130300	63429670	2985	2985	2985	2985	371
445	20240926	130200	62322235	3000	3000	3000	3000	0
446	20240926	130100	62322235	3000	3000	3000	3000	100
447	20240926	130000	62022235	3000	3000	3000	3000	0
448	20240926	125900	62022235	3000	2995	3000	2995	100
449	20240926	125800	61722260	2995	2995	2995	2995	0
450	20240926	125700	61722260	2995	2995	2995	2995	0
451	20240926	125600	61722260	2995	2995	2995	2995	90
452	20240926	125500	61452710	2980	2980	2980	2980	0
453	20240926	125400	61452710	2980	2980	2980	2980	15
454	20240926	125300	61408010	2980	2980	2980	2980	0
455	20240926	125200	61408010	2980	2980	2980	2980	0
456	20240926	125100	61408010	2980	2995	2995	2980	471
457	20240926	125000	60002610	2990	2990	2990	2990	0
458	20240926	124900	60002610	2990	2990	2990	2990	0
459	20240926	124800	60002610	2990	2990	2990	2990	0
460	20240926	124700	60002610	2990	2990	2990	2990	0
461	20240926	124600	60002610	2990	2990	2990	2990	0
462	20240926	124500	60002610	2990	2990	2990	2990	0
463	20240926	124400	60002610	2990	2990	2990	2990	0
464	20240926	124300	60002610	2990	2990	2990	2990	0
465	20240926	124200	60002610	2990	2990	2990	2990	0
466	20240926	124100	60002610	2990	2990	2990	2990	0
467	20240926	124000	60002610	2990	2990	2990	2990	0
468	20240926	123900	60002610	2990	2990	2990	2990	132
469	20240926	123800	59607930	2980	2980	2980	2980	100
470	20240926	123700	59309930	2980	2980	2980	2980	100
471	20240926	123600	59011930	2990	2990	2990	2990	20
472	20240926	123500	58952130	2980	2980	2980	2980	0
473	20240926	123400	58952130	2980	2980	2980	2980	0
474	20240926	123300	58952130	2980	2980	2980	2980	0
475	20240926	123200	58952130	2980	2980	2980	2980	0
476	20240926	123100	58952130	2980	2980	2980	2980	0
477	20240926	123000	58952130	2980	2980	2980	2980	0
478	20240926	122900	58952130	2980	2980	2980	2980	0
479	20240926	122800	58952130	2980	2980	2980	2980	0
480	20240926	122700	58952130	2980	2980	2980	2980	0
481	20240926	122600	58952130	2980	2980	2980	2980	0
482	20240926	122500	58952130	2980	2980	2980	2980	0
483	20240926	122400	58952130	2980	2980	2980	2980	2
484	20240926	122300	58946170	2980	2980	2980	2980	0
485	20240926	122200	58946170	2980	2980	2980	2980	0
486	20240926	122100	58946170	2980	2980	2980	2980	0
487	20240926	122000	58946170	2980	2980	2980	2980	10
488	20240926	121900	58916370	2980	2980	2980	2980	0
489	20240926	121800	58916370	2980	2980	2980	2980	0
490	20240926	121700	58916370	2980	2990	2990	2980	7
491	20240926	121600	58895460	2990	2990	2990	2990	0
492	20240926	121500	58895460	2990	2990	2990	2990	0
493	20240926	121400	58895460	2990	2990	2990	2990	0
494	20240926	121300	58895460	2990	2990	2990	2990	0
495	20240926	121200	58895460	2990	2990	2990	2990	0
496	20240926	121100	58895460	2990	2990	2990	2990	0
497	20240926	121000	58895460	2990	2990	2990	2990	0
498	20240926	120900	58895460	2990	2990	2990	2990	0
499	20240926	120800	58895460	2990	2990	2990	2990	0
500	20240926	120700	58895460	2990	2990	2990	2990	0
501	20240926	120600	58895460	2990	2990	2990	2990	0
502	20240926	120500	58895460	2990	2990	2990	2990	0
503	20240926	120400	58895460	2990	2990	2990	2990	3
504	20240926	120300	58886490	2980	2980	2980	2980	3
505	20240926	120200	58877550	2990	2990	2990	2990	0
506	20240926	120100	58877550	2990	2990	2990	2990	0
507	20240926	120000	58877550	2990	2990	2990	2990	0
508	20240926	115900	58877550	2990	2990	2990	2990	0
509	20240926	115800	58877550	2990	2990	2990	2990	300
510	20240926	115700	57980550	3000	3000	3000	3000	0
511	20240926	115600	57980550	3000	3000	3000	3000	1
512	20240926	115500	57977550	2990	2990	2990	2990	0
513	20240926	115400	57977550	2990	3000	3000	2990	3010
514	20240926	115300	48954725	2995	2995	2995	2995	0
515	20240926	115200	48954725	2995	2995	2995	2995	0
516	20240926	115100	48954725	2995	2995	2995	2995	0
517	20240926	115000	48954725	2995	2995	2995	2995	0
518	20240926	114900	48954725	2995	2995	2995	2995	0
519	20240926	114800	48954725	2995	2995	2995	2995	0
520	20240926	114700	48954725	2995	2995	2995	2995	0
521	20240926	114600	48954725	2995	2995	2995	2995	0
522	20240926	114500	48954725	2995	2995	2995	2995	46
523	20240926	114400	48816955	3005	3005	3005	3005	3
524	20240926	114300	48807940	3010	3010	3010	3010	0
525	20240926	114200	48807940	3010	3010	3010	3010	0
526	20240926	114100	48807940	3010	2990	3010	2990	2625
527	20240926	114000	40938230	2990	2990	2990	2990	0
528	20240926	113900	40938230	2990	2990	2990	2990	0
529	20240926	113800	40938230	2990	2990	2990	2990	0
530	20240926	113700	40938230	2990	2990	2990	2990	0
531	20240926	113600	40938230	2990	2990	2990	2990	0
532	20240926	113500	40938230	2990	2990	2990	2990	0
533	20240926	113400	40938230	2990	2990	2990	2990	0
534	20240926	113300	40938230	2990	2990	2990	2990	0
535	20240926	113200	40938230	2990	2990	2990	2990	0
536	20240926	113100	40938230	2990	2990	2990	2990	15
537	20240926	113000	40893380	2995	2990	2995	2990	183
538	20240926	112900	40345310	2990	2990	2990	2990	0
539	20240926	112800	40345310	2990	2990	2990	2990	0
540	20240926	112700	40345310	2990	2990	2990	2990	0
541	20240926	112600	40345310	2990	2990	2990	2990	0
542	20240926	112500	40345310	2990	2990	2990	2990	0
543	20240926	112400	40345310	2990	2990	2990	2990	0
544	20240926	112300	40345310	2990	2990	2990	2990	3
545	20240926	112200	40336340	2990	2990	2990	2990	0
546	20240926	112100	40336340	2990	2990	2990	2990	221
547	20240926	112000	39675550	2975	2975	2975	2975	0
548	20240926	111900	39675550	2975	2975	2975	2975	0
549	20240926	111800	39675550	2975	2975	2975	2975	0
550	20240926	111700	39675550	2975	2975	2975	2975	0
551	20240926	111600	39675550	2975	2975	2975	2975	686
552	20240926	111500	37634700	2975	2975	2975	2975	0
553	20240926	111400	37634700	2975	2975	2975	2975	0
554	20240926	111300	37634700	2975	2975	2975	2975	0
555	20240926	111200	37634700	2975	2975	2975	2975	2
556	20240926	111100	37628750	2985	2985	2985	2985	0
557	20240926	111000	37628750	2985	2985	2985	2985	100
558	20240926	110900	37330250	2975	2975	2975	2975	0
559	20240926	110800	37330250	2975	2975	2975	2975	0
560	20240926	110700	37330250	2975	2975	2975	2975	154
561	20240926	110600	36872100	2975	2975	2975	2975	0
562	20240926	110500	36872100	2975	2980	2980	2975	25
563	20240926	110400	36797610	2975	2975	2975	2975	0
564	20240926	110300	36797610	2975	2975	2975	2975	0
565	20240926	110200	36797610	2975	2975	2975	2975	0
566	20240926	110100	36797610	2975	2975	2975	2975	3
567	20240926	110000	36788685	2970	2970	2970	2970	0
568	20240926	105900	36788685	2970	2970	2970	2970	0
569	20240926	105800	36788685	2970	2980	2980	2970	30
570	20240926	105700	36699435	2985	2985	2985	2985	0
571	20240926	105600	36699435	2985	2985	2985	2985	0
572	20240926	105500	36699435	2985	2985	2985	2985	0
573	20240926	105400	36699435	2985	2985	2985	2985	0
574	20240926	105300	36699435	2985	2985	2985	2985	0
575	20240926	105200	36699435	2985	2985	2985	2985	0
576	20240926	105100	36699435	2985	2985	2985	2985	0
577	20240926	105000	36699435	2985	2985	2985	2985	0
578	20240926	104900	36699435	2985	2985	2985	2985	0
579	20240926	104800	36699435	2985	2985	2985	2985	1
580	20240926	104700	36696450	2970	2970	2970	2970	18
581	20240926	104600	36642990	2970	2970	2970	2970	1
582	20240926	104500	36640020	2970	2970	2970	2970	0
583	20240926	104400	36640020	2970	2970	2970	2970	40
584	20240926	104300	36521220	2975	2975	2975	2975	0
585	20240926	104200	36521220	2975	2975	2975	2975	0
586	20240926	104100	36521220	2975	2970	2975	2970	168
587	20240926	104000	36021920	2990	2990	2990	2990	0
588	20240926	103900	36021920	2990	2990	2990	2990	0
589	20240926	103800	36021920	2990	2990	2990	2990	0
590	20240926	103700	36021920	2990	2990	2990	2990	0
591	20240926	103600	36021920	2990	2990	2990	2990	700
592	20240926	103500	33928920	2990	2990	2990	2990	0
593	20240926	103400	33928920	2990	2990	2990	2990	10
594	20240926	103300	33899020	2990	2990	2990	2990	0
595	20240926	103200	33899020	2990	2990	2990	2990	0
596	20240926	103100	33899020	2990	2990	2990	2990	0
597	20240926	103000	33899020	2990	2990	2990	2990	0
598	20240926	102900	33899020	2990	2990	2990	2990	0
599	20240926	102800	33899020	2990	2990	2990	2990	500
600	20240926	102700	32404020	2990	2990	2990	2990	0
601	20240926	102600	32404020	2990	2990	2990	2990	0
602	20240926	102500	32404020	2990	2990	2990	2990	0
603	20240926	102400	32404020	2990	2990	2990	2990	0
604	20240926	102300	32404020	2990	2990	2990	2990	0
605	20240926	102200	32404020	2990	2990	2990	2990	0
606	20240926	102100	32404020	2990	2980	2990	2980	807
607	20240926	102000	29994900	2980	2980	2980	2980	0
608	20240926	101900	29994900	2980	2980	2980	2980	0
609	20240926	101800	29994900	2980	2980	2980	2980	366
610	20240926	101700	28904220	2970	2970	2970	2970	0
611	20240926	101600	28904220	2970	2970	2970	2970	0
612	20240926	101500	28904220	2970	2970	2970	2970	1
613	20240926	101400	28901250	2985	2985	2985	2985	6
614	20240926	101300	28883340	2975	2975	2975	2975	0
615	20240926	101200	28883340	2975	2975	2975	2975	10
616	20240926	101100	28853590	2975	2975	2975	2975	0
617	20240926	101000	28853590	2975	2975	2975	2975	0
618	20240926	100900	28853590	2975	2975	2975	2975	10
619	20240926	100800	28823840	2975	2975	2975	2975	0
620	20240926	100700	28823840	2975	2975	2975	2975	85
621	20240926	100600	28570965	2975	2975	2975	2975	0
622	20240926	100500	28570965	2975	2975	2975	2975	100
623	20240926	100400	28273465	2975	2975	2975	2975	46
624	20240926	100300	28136615	2975	2975	2975	2975	102
625	20240926	100200	27833165	2985	2985	2985	2985	0
626	20240926	100100	27833165	2985	2985	2985	2985	0
627	20240926	100000	27833165	2985	2985	2985	2985	0
628	20240926	095900	27833165	2985	2985	2985	2985	0
629	20240926	095800	27833165	2985	2985	2985	2985	629
630	20240926	095700	25955600	2970	2980	2985	2970	2094
631	20240926	095600	19715710	2980	2980	2980	2980	66
632	20240926	095500	19519030	2975	2975	2975	2975	0
633	20240926	095400	19519030	2975	2975	2975	2975	0
634	20240926	095300	19519030	2975	2970	2975	2970	1837
635	20240926	095200	14058095	2970	2970	2970	2970	0
636	20240926	095100	14058095	2970	2970	2970	2970	0
637	20240926	095000	14058095	2970	2970	2970	2970	22
638	20240926	094900	13992755	2975	2975	2975	2975	0
639	20240926	094800	13992755	2975	2975	2975	2975	26
640	20240926	094700	13915405	2975	2975	2975	2975	0
641	20240926	094600	13915405	2975	2975	2975	2975	0
642	20240926	094500	13915405	2975	2975	2975	2975	0
643	20240926	094400	13915405	2975	2975	2975	2975	1000
644	20240926	094300	10940405	2975	2975	2975	2975	0
645	20240926	094200	10940405	2975	2975	2975	2975	0
646	20240926	094100	10940405	2975	2975	2975	2975	1
647	20240926	094000	10937430	2975	2975	2975	2975	3
648	20240926	093900	10928505	2970	2970	2970	2970	21
649	20240926	093800	10866135	2975	2960	2975	2960	719
650	20240926	093700	8732175	2950	2950	2950	2950	0
651	20240926	093600	8732175	2950	2950	2950	2950	14
652	20240926	093500	8690875	2950	2950	2950	2950	11
653	20240926	093400	8658425	2945	2945	2945	2945	0
654	20240926	093300	8658425	2945	2945	2945	2945	0
655	20240926	093200	8658425	2945	2945	2945	2945	0
656	20240926	093100	8658425	2945	2945	2945	2945	10
657	20240926	093000	8628975	2940	2940	2940	2940	0
658	20240926	092900	8628975	2940	2940	2940	2940	0
659	20240926	092800	8628975	2940	2940	2940	2940	18
660	20240926	092700	8576055	2945	2945	2945	2945	0
661	20240926	092600	8576055	2945	2945	2945	2945	9
662	20240926	092500	8549550	2945	2945	2945	2945	1
663	20240926	092400	8546605	2950	2950	2950	2950	36
664	20240926	092300	8440405	2950	2950	2950	2950	1
665	20240926	092200	8437455	2970	2970	2970	2970	0
666	20240926	092100	8437455	2970	2970	2970	2970	0
667	20240926	092000	8437455	2970	2970	2970	2970	50
668	20240926	091900	8288955	2970	2970	2970	2970	0
669	20240926	091800	8288955	2970	2970	2970	2970	1
670	20240926	091700	8285985	2970	2970	2970	2970	0
671	20240926	091600	8285985	2970	2970	2970	2970	0
672	20240926	091500	8285985	2970	2970	2970	2970	0
673	20240926	091400	8285985	2970	2965	2970	2965	511
674	20240926	091300	6770820	2965	2950	2965	2950	1458
675	20240926	091200	2453690	2950	2945	2950	2945	110
676	20240926	091100	2129240	2945	2945	2945	2945	0
677	20240926	091000	2129240	2945	2945	2945	2945	1
678	20240926	090900	2126295	2930	2930	2930	2930	0
679	20240926	090800	2126295	2930	2930	2930	2930	0
680	20240926	090700	2126295	2930	2930	2930	2930	0
681	20240926	090600	2126295	2930	2930	2930	2930	0
682	20240926	090500	2126295	2930	2940	2940	2930	22
683	20240926	090400	2061825	2950	2950	2950	2950	5
684	20240926	090300	2047075	2950	2950	2950	2950	0
685	20240926	090200	2047075	2950	2950	2950	2950	0
686	20240926	090100	2047075	2950	2930	2950	2930	538
687	20240926	090000	461360	2920	2920	2920	2920	158