KissMeData/221800/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204600	172925520	2985	2985	2985	2985	2003
3	20240924	204500	172925520	2985	2985	2985	2985	0
4	20240924	204400	172925520	2985	2985	2985	2985	0
5	20240924	204300	172925520	2985	2985	2985	2985	0
6	20240924	204200	172925520	2985	2985	2985	2985	0
7	20240924	204100	172925520	2985	2985	2985	2985	0
8	20240924	204000	172925520	2985	2985	2985	2985	0
9	20240924	203900	172925520	2985	2985	2985	2985	0
10	20240924	203800	172925520	2985	2985	2985	2985	0
11	20240924	203700	172925520	2985	2985	2985	2985	0
12	20240924	203600	172925520	2985	2985	2985	2985	0
13	20240924	203500	172925520	2985	2985	2985	2985	0
14	20240924	203400	172925520	2985	2985	2985	2985	0
15	20240924	203300	172925520	2985	2985	2985	2985	0
16	20240924	203200	172925520	2985	2985	2985	2985	0
17	20240924	203100	172925520	2985	2985	2985	2985	0
18	20240924	203000	172925520	2985	2985	2985	2985	0
19	20240924	202900	172925520	2985	2985	2985	2985	0
20	20240924	202800	172925520	2985	2985	2985	2985	0
21	20240924	202700	172925520	2985	2985	2985	2985	0
22	20240924	202600	172925520	2985	2985	2985	2985	0
23	20240924	202500	172925520	2985	2985	2985	2985	0
24	20240924	202400	172925520	2985	2985	2985	2985	0
25	20240924	202300	172925520	2985	2985	2985	2985	0
26	20240924	202200	172925520	2985	2985	2985	2985	0
27	20240924	202100	172925520	2985	2985	2985	2985	0
28	20240924	202000	172925520	2985	2985	2985	2985	0
29	20240924	201900	172925520	2985	2985	2985	2985	0
30	20240924	201800	172925520	2985	2985	2985	2985	0
31	20240924	201700	172925520	2985	2985	2985	2985	0
32	20240924	201600	172925520	2985	2985	2985	2985	2003
33	20240924	201500	172925520	2985	2985	2985	2985	0
34	20240924	201400	172925520	2985	2985	2985	2985	0
35	20240924	201300	172925520	2985	2985	2985	2985	0
36	20240924	201200	172925520	2985	2985	2985	2985	0
37	20240924	201100	172925520	2985	2985	2985	2985	0
38	20240924	201000	172925520	2985	2985	2985	2985	0
39	20240924	200900	172925520	2985	2985	2985	2985	0
40	20240924	200800	172925520	2985	2985	2985	2985	0
41	20240924	200700	172925520	2985	2985	2985	2985	0
42	20240924	200600	172925520	2985	2985	2985	2985	0
43	20240924	200500	172925520	2985	2985	2985	2985	0
44	20240924	200400	172925520	2985	2985	2985	2985	0
45	20240924	200300	172925520	2985	2985	2985	2985	0
46	20240924	200200	172925520	2985	2985	2985	2985	0
47	20240924	200100	172925520	2985	2985	2985	2985	0
48	20240924	200000	172925520	2985	2985	2985	2985	0
49	20240924	195900	172925520	2985	2985	2985	2985	0
50	20240924	195800	172925520	2985	2985	2985	2985	0
51	20240924	195700	172925520	2985	2985	2985	2985	0
52	20240924	195600	172925520	2985	2985	2985	2985	0
53	20240924	195500	172925520	2985	2985	2985	2985	0
54	20240924	195400	172925520	2985	2985	2985	2985	0
55	20240924	195300	172925520	2985	2985	2985	2985	0
56	20240924	195200	172925520	2985	2985	2985	2985	0
57	20240924	195100	172925520	2985	2985	2985	2985	0
58	20240924	195000	172925520	2985	2985	2985	2985	0
59	20240924	194900	172925520	2985	2985	2985	2985	0
60	20240924	194800	172925520	2985	2985	2985	2985	0
61	20240924	194700	172925520	2985	2985	2985	2985	0
62	20240924	194600	172925520	2985	2985	2985	2985	2003
63	20240924	194500	172925520	2985	2985	2985	2985	0
64	20240924	194400	172925520	2985	2985	2985	2985	0
65	20240924	194300	172925520	2985	2985	2985	2985	0
66	20240924	194200	172925520	2985	2985	2985	2985	0
67	20240924	194100	172925520	2985	2985	2985	2985	0
68	20240924	194000	172925520	2985	2985	2985	2985	0
69	20240924	193900	172925520	2985	2985	2985	2985	0
70	20240924	193800	172925520	2985	2985	2985	2985	0
71	20240924	193700	172925520	2985	2985	2985	2985	0
72	20240924	193600	172925520	2985	2985	2985	2985	0
73	20240924	193500	172925520	2985	2985	2985	2985	0
74	20240924	193400	172925520	2985	2985	2985	2985	0
75	20240924	193300	172925520	2985	2985	2985	2985	0
76	20240924	193200	172925520	2985	2985	2985	2985	0
77	20240924	193100	172925520	2985	2985	2985	2985	0
78	20240924	193000	172925520	2985	2985	2985	2985	0
79	20240924	192900	172925520	2985	2985	2985	2985	0
80	20240924	192800	172925520	2985	2985	2985	2985	0
81	20240924	192700	172925520	2985	2985	2985	2985	0
82	20240924	192600	172925520	2985	2985	2985	2985	0
83	20240924	192500	172925520	2985	2985	2985	2985	0
84	20240924	192400	172925520	2985	2985	2985	2985	0
85	20240924	192300	172925520	2985	2985	2985	2985	0
86	20240924	192200	172925520	2985	2985	2985	2985	0
87	20240924	192100	172925520	2985	2985	2985	2985	0
88	20240924	192000	172925520	2985	2985	2985	2985	0
89	20240924	191900	172925520	2985	2985	2985	2985	0
90	20240924	191800	172925520	2985	2985	2985	2985	0
91	20240924	191700	172925520	2985	2985	2985	2985	0
92	20240924	191600	172925520	2985	2985	2985	2985	2003
93	20240924	191500	172925520	2985	2985	2985	2985	0
94	20240924	191400	172925520	2985	2985	2985	2985	0
95	20240924	191300	172925520	2985	2985	2985	2985	0
96	20240924	191200	172925520	2985	2985	2985	2985	0
97	20240924	191100	172925520	2985	2985	2985	2985	0
98	20240924	191000	172925520	2985	2985	2985	2985	0
99	20240924	190900	172925520	2985	2985	2985	2985	0
100	20240924	190800	172925520	2985	2985	2985	2985	0
101	20240924	190700	172925520	2985	2985	2985	2985	0
102	20240924	190600	172925520	2985	2985	2985	2985	0
103	20240924	190500	172925520	2985	2985	2985	2985	0
104	20240924	190400	172925520	2985	2985	2985	2985	0
105	20240924	190300	172925520	2985	2985	2985	2985	0
106	20240924	190200	172925520	2985	2985	2985	2985	0
107	20240924	190100	172925520	2985	2985	2985	2985	0
108	20240924	190000	172925520	2985	2985	2985	2985	0
109	20240924	185900	172925520	2985	2985	2985	2985	0
110	20240924	185800	172925520	2985	2985	2985	2985	0
111	20240924	185700	172925520	2985	2985	2985	2985	0
112	20240924	185600	172925520	2985	2985	2985	2985	0
113	20240924	185500	172925520	2985	2985	2985	2985	0
114	20240924	185400	172925520	2985	2985	2985	2985	0
115	20240924	185300	172925520	2985	2985	2985	2985	0
116	20240924	185200	172925520	2985	2985	2985	2985	0
117	20240924	185100	172925520	2985	2985	2985	2985	0
118	20240924	185000	172925520	2985	2985	2985	2985	0
119	20240924	184900	172925520	2985	2985	2985	2985	0
120	20240924	184800	172925520	2985	2985	2985	2985	0
121	20240924	184700	172925520	2985	2985	2985	2985	0
122	20240924	184600	172925520	2985	2985	2985	2985	2003
123	20240924	184500	172925520	2985	2985	2985	2985	0
124	20240924	184400	172925520	2985	2985	2985	2985	0
125	20240924	184300	172925520	2985	2985	2985	2985	0
126	20240924	184200	172925520	2985	2985	2985	2985	0
127	20240924	184100	172925520	2985	2985	2985	2985	0
128	20240924	184000	172925520	2985	2985	2985	2985	0
129	20240924	183900	172925520	2985	2985	2985	2985	0
130	20240924	183800	172925520	2985	2985	2985	2985	0
131	20240924	183700	172925520	2985	2985	2985	2985	0
132	20240924	183600	172925520	2985	2985	2985	2985	0
133	20240924	183500	172925520	2985	2985	2985	2985	0
134	20240924	183400	172925520	2985	2985	2985	2985	0
135	20240924	183300	172925520	2985	2985	2985	2985	0
136	20240924	183200	172925520	2985	2985	2985	2985	0
137	20240924	183100	172925520	2985	2985	2985	2985	0
138	20240924	183000	172925520	2985	2985	2985	2985	0
139	20240924	182900	172925520	2985	2985	2985	2985	0
140	20240924	182800	172925520	2985	2985	2985	2985	0
141	20240924	182700	172925520	2985	2985	2985	2985	0
142	20240924	182600	172925520	2985	2985	2985	2985	0
143	20240924	182500	172925520	2985	2985	2985	2985	0
144	20240924	182400	172925520	2985	2985	2985	2985	0
145	20240924	182300	172925520	2985	2985	2985	2985	0
146	20240924	182200	172925520	2985	2985	2985	2985	0
147	20240924	182100	172925520	2985	2985	2985	2985	0
148	20240924	182000	172925520	2985	2985	2985	2985	0
149	20240924	181900	172925520	2985	2985	2985	2985	0
150	20240924	181800	172925520	2985	2985	2985	2985	0
151	20240924	181700	172925520	2985	2985	2985	2985	0
152	20240924	181600	172925520	2985	2985	2985	2985	2003
153	20240924	181500	172925520	2985	2985	2985	2985	0
154	20240924	181400	172925520	2985	2985	2985	2985	0
155	20240924	181300	172925520	2985	2985	2985	2985	0
156	20240924	181200	172925520	2985	2985	2985	2985	0
157	20240924	181100	172925520	2985	2985	2985	2985	0
158	20240924	181000	172925520	2985	2985	2985	2985	0
159	20240924	180900	172925520	2985	2985	2985	2985	0
160	20240924	180800	172925520	2985	2985	2985	2985	0
161	20240924	180700	172925520	2985	2985	2985	2985	0
162	20240924	180600	172925520	2985	2985	2985	2985	0
163	20240924	180500	172925520	2985	2985	2985	2985	0
164	20240924	180400	172925520	2985	2985	2985	2985	0
165	20240924	180300	172925520	2985	2985	2985	2985	0
166	20240924	180200	172925520	2985	2985	2985	2985	0
167	20240924	180100	172925520	2985	2985	2985	2985	0
168	20240924	180000	172925520	2985	2985	2985	2985	0
169	20240924	175900	172925520	2985	2985	2985	2985	0
170	20240924	175800	172925520	2985	2985	2985	2985	0
171	20240924	175700	172925520	2985	2985	2985	2985	0
172	20240924	175600	172925520	2985	2985	2985	2985	0
173	20240924	175500	172925520	2985	2985	2985	2985	0
174	20240924	175400	172925520	2985	2985	2985	2985	0
175	20240924	175300	172925520	2985	2985	2985	2985	0
176	20240924	175200	172925520	2985	2985	2985	2985	0
177	20240924	175100	172925520	2985	2985	2985	2985	0
178	20240924	175000	172925520	2985	2985	2985	2985	0
179	20240924	174900	172925520	2985	2985	2985	2985	0
180	20240924	174800	172925520	2985	2985	2985	2985	0
181	20240924	174700	172925520	2985	2985	2985	2985	0
182	20240924	174600	172925520	2985	2985	2985	2985	2003
183	20240924	174500	172925520	2985	2985	2985	2985	0
184	20240924	174400	172925520	2985	2985	2985	2985	0
185	20240924	174300	172925520	2985	2985	2985	2985	0
186	20240924	174200	172925520	2985	2985	2985	2985	0
187	20240924	174100	172925520	2985	2985	2985	2985	0
188	20240924	174000	172925520	2985	2985	2985	2985	0
189	20240924	173900	172925520	2985	2985	2985	2985	0
190	20240924	173800	172925520	2985	2985	2985	2985	0
191	20240924	173700	172925520	2985	2985	2985	2985	0
192	20240924	173600	172925520	2985	2985	2985	2985	0
193	20240924	173500	172925520	2985	2985	2985	2985	0
194	20240924	173400	172925520	2985	2985	2985	2985	0
195	20240924	173300	172925520	2985	2985	2985	2985	0
196	20240924	173200	172925520	2985	2985	2985	2985	0
197	20240924	173100	172925520	2985	2985	2985	2985	0
198	20240924	173000	172925520	2985	2985	2985	2985	0
199	20240924	172900	172925520	2985	2985	2985	2985	0
200	20240924	172800	172925520	2985	2985	2985	2985	0
201	20240924	172700	172925520	2985	2985	2985	2985	0
202	20240924	172600	172925520	2985	2985	2985	2985	0
203	20240924	172500	172925520	2985	2985	2985	2985	0
204	20240924	172400	172925520	2985	2985	2985	2985	0
205	20240924	172300	172925520	2985	2985	2985	2985	0
206	20240924	172200	172925520	2985	2985	2985	2985	0
207	20240924	172100	172925520	2985	2985	2985	2985	0
208	20240924	172000	172925520	2985	2985	2985	2985	0
209	20240924	171900	172925520	2985	2985	2985	2985	0
210	20240924	171800	172925520	2985	2985	2985	2985	0
211	20240924	171700	172925520	2985	2985	2985	2985	0
212	20240924	171600	172925520	2985	2985	2985	2985	2003
213	20240924	171500	172925520	2985	2985	2985	2985	0
214	20240924	171400	172925520	2985	2985	2985	2985	0
215	20240924	171300	172925520	2985	2985	2985	2985	0
216	20240924	171200	172925520	2985	2985	2985	2985	0
217	20240924	171100	172925520	2985	2985	2985	2985	0
218	20240924	171000	172925520	2985	2985	2985	2985	0
219	20240924	170900	172925520	2985	2985	2985	2985	0
220	20240924	170800	172925520	2985	2985	2985	2985	0
221	20240924	170700	172925520	2985	2985	2985	2985	0
222	20240924	170600	172925520	2985	2985	2985	2985	0
223	20240924	170500	172925520	2985	2985	2985	2985	0
224	20240924	170400	172925520	2985	2985	2985	2985	0
225	20240924	170300	172925520	2985	2985	2985	2985	0
226	20240924	170200	172925520	2985	2985	2985	2985	0
227	20240924	170100	172925520	2985	2985	2985	2985	0
228	20240924	170000	172925520	2985	2985	2985	2985	0
229	20240924	165900	172925520	2985	2985	2985	2985	0
230	20240924	165800	172925520	2985	2985	2985	2985	0
231	20240924	165700	172925520	2985	2985	2985	2985	0
232	20240924	165600	172925520	2985	2985	2985	2985	0
233	20240924	165500	172925520	2985	2985	2985	2985	0
234	20240924	165400	172925520	2985	2985	2985	2985	0
235	20240924	165300	172925520	2985	2985	2985	2985	0
236	20240924	165200	172925520	2985	2985	2985	2985	0
237	20240924	165100	172925520	2985	2985	2985	2985	0
238	20240924	165000	172925520	2985	2985	2985	2985	0
239	20240924	164900	172925520	2985	2985	2985	2985	0
240	20240924	164800	172925520	2985	2985	2985	2985	0
241	20240924	164700	172925520	2985	2985	2985	2985	0
242	20240924	164600	172925520	2985	2985	2985	2985	2003
243	20240924	164500	172925520	2985	2985	2985	2985	0
244	20240924	164400	172925520	2985	2985	2985	2985	0
245	20240924	164300	172925520	2985	2985	2985	2985	0
246	20240924	164200	172925520	2985	2985	2985	2985	0
247	20240924	164100	172925520	2985	2985	2985	2985	0
248	20240924	164000	172925520	2985	2985	2985	2985	0
249	20240924	163900	172925520	2985	2985	2985	2985	0
250	20240924	163800	172925520	2985	2985	2985	2985	0
251	20240924	163700	172925520	2985	2985	2985	2985	0
252	20240924	163600	172925520	2985	2985	2985	2985	0
253	20240924	163500	172925520	2985	2985	2985	2985	0
254	20240924	163400	172925520	2985	2985	2985	2985	0
255	20240924	163300	172925520	2985	2985	2985	2985	0
256	20240924	163200	172925520	2985	2985	2985	2985	0
257	20240924	163100	172925520	2985	2985	2985	2985	0
258	20240924	163000	172925520	2985	2985	2985	2985	0
259	20240924	162900	172925520	2985	2985	2985	2985	0
260	20240924	162800	172925520	2985	2985	2985	2985	0
261	20240924	162700	172925520	2985	2985	2985	2985	0
262	20240924	162600	172925520	2985	2985	2985	2985	0
263	20240924	162500	172925520	2985	2985	2985	2985	0
264	20240924	162400	172925520	2985	2985	2985	2985	0
265	20240924	162300	172925520	2985	2985	2985	2985	0
266	20240924	162200	172925520	2985	2985	2985	2985	0
267	20240924	162100	172925520	2985	2985	2985	2985	0
268	20240924	162000	172925520	2985	2985	2985	2985	0
269	20240924	161900	172925520	2985	2985	2985	2985	0
270	20240924	161800	172925520	2985	2985	2985	2985	0
271	20240924	161700	172925520	2985	2985	2985	2985	0
272	20240924	161600	172925520	2985	2985	2985	2985	2003
273	20240924	161500	172925520	2985	2985	2985	2985	0
274	20240924	161400	172925520	2985	2985	2985	2985	0
275	20240924	161300	172925520	2985	2985	2985	2985	0
276	20240924	161200	172925520	2985	2985	2985	2985	0
277	20240924	161100	172925520	2985	2985	2985	2985	0
278	20240924	161000	172925520	2985	2985	2985	2985	0
279	20240924	160900	172925520	2985	2985	2985	2985	0
280	20240924	160800	172925520	2985	2985	2985	2985	0
281	20240924	160700	172925520	2985	2985	2985	2985	0
282	20240924	160600	172925520	2985	2985	2985	2985	0
283	20240924	160500	172925520	2985	2985	2985	2985	0
284	20240924	160400	172925520	2985	2985	2985	2985	0
285	20240924	160300	172925520	2985	2985	2985	2985	0
286	20240924	160200	172925520	2985	2985	2985	2985	0
287	20240924	160100	172925520	2985	2985	2985	2985	0
288	20240924	160000	172925520	2985	2985	2985	2985	0
289	20240924	155900	172925520	2985	2985	2985	2985	0
290	20240924	155800	172925520	2985	2985	2985	2985	0
291	20240924	155700	172925520	2985	2985	2985	2985	0
292	20240924	155600	172925520	2985	2985	2985	2985	0
293	20240924	155500	172925520	2985	2985	2985	2985	0
294	20240924	155400	172925520	2985	2985	2985	2985	0
295	20240924	155300	172925520	2985	2985	2985	2985	0
296	20240924	155200	172925520	2985	2985	2985	2985	0
297	20240924	155100	172925520	2985	2985	2985	2985	0
298	20240924	155000	172925520	2985	2985	2985	2985	0
299	20240924	154900	172925520	2985	2985	2985	2985	0
300	20240924	154800	172925520	2985	2985	2985	2985	0
301	20240924	154700	172925520	2985	2985	2985	2985	0
302	20240924	154600	172925520	2985	2985	2985	2985	2003
303	20240924	154500	172925520	2985	2985	2985	2985	0
304	20240924	154400	172925520	2985	2985	2985	2985	0
305	20240924	154300	172925520	2985	2985	2985	2985	0
306	20240924	154200	172925520	2985	2985	2985	2985	0
307	20240924	154100	172925520	2985	2985	2985	2985	0
308	20240924	154000	172925520	2985	2985	2985	2985	0
309	20240924	153900	172925520	2985	2985	2985	2985	0
310	20240924	153800	172925520	2985	2985	2985	2985	0
311	20240924	153700	172925520	2985	2985	2985	2985	0
312	20240924	153600	172925520	2985	2985	2985	2985	0
313	20240924	153500	172925520	2985	2985	2985	2985	0
314	20240924	153400	172925520	2985	2985	2985	2985	0
315	20240924	153300	172925520	2985	2985	2985	2985	0
316	20240924	153200	172925520	2985	2985	2985	2985	0
317	20240924	153100	172925520	2985	2985	2985	2985	0
318	20240924	153000	172925520	2985	2985	2985	2985	2003
319	20240924	152900	166946565	2980	2980	2980	2980	0
320	20240924	152800	166946565	2980	2980	2980	2980	0
321	20240924	152700	166946565	2980	2980	2980	2980	0
322	20240924	152600	166946565	2980	2980	2980	2980	0
323	20240924	152500	166946565	2980	2980	2980	2980	0
324	20240924	152400	166946565	2980	2980	2980	2980	0
325	20240924	152300	166946565	2980	2980	2980	2980	0
326	20240924	152200	166946565	2980	2980	2980	2980	0
327	20240924	152100	166946565	2980	2980	2980	2980	0
328	20240924	152000	166946565	2980	2980	2980	2980	0
329	20240924	151900	166946565	2980	2995	2995	2980	2388
330	20240924	151800	159818830	2995	2995	2995	2995	0
331	20240924	151700	159818830	2995	2990	2995	2990	212
332	20240924	151600	159184890	2995	2995	2995	2995	0
333	20240924	151500	159184890	2995	2995	2995	2995	0
334	20240924	151400	159184890	2995	2995	2995	2995	0
335	20240924	151300	159184890	2995	2995	2995	2995	0
336	20240924	151200	159184890	2995	2990	2995	2990	80
337	20240924	151100	158945370	2985	2990	2990	2985	365
338	20240924	151000	157855085	2995	2995	2995	2995	0
339	20240924	150900	157855085	2995	2995	2995	2995	0
340	20240924	150800	157855085	2995	2995	2995	2995	632
341	20240924	150700	155962245	2995	2995	2995	2995	1
342	20240924	150600	155959250	2990	2995	2995	2990	269
343	20240924	150500	155154440	2990	2990	2990	2990	0
344	20240924	150400	155154440	2990	2990	2990	2990	0
345	20240924	150300	155154440	2990	2990	2990	2990	105
346	20240924	150200	154840490	2985	2985	2985	2985	0
347	20240924	150100	154840490	2985	2985	2985	2985	0
348	20240924	150000	154840490	2985	2985	2985	2985	0
349	20240924	145900	154840490	2985	2985	2985	2985	0
350	20240924	145800	154840490	2985	2990	2990	2985	207
351	20240924	145700	154221645	2990	2990	2990	2990	0
352	20240924	145600	154221645	2990	2990	2990	2990	84
353	20240924	145500	153970485	2995	2995	2995	2995	0
354	20240924	145400	153970485	2995	2995	2995	2995	0
355	20240924	145300	153970485	2995	2995	2995	2995	0
356	20240924	145200	153970485	2995	2995	2995	2995	55
357	20240924	145100	153805760	2990	2990	2990	2990	375
358	20240924	145000	152684510	2990	2990	2990	2990	0
359	20240924	144900	152684510	2990	2990	2990	2990	0
360	20240924	144800	152684510	2990	2995	2995	2990	50
361	20240924	144700	152534950	3000	2995	3000	2995	101
362	20240924	144600	152232450	2990	2990	2990	2990	0
363	20240924	144500	152232450	2990	2990	2990	2990	0
364	20240924	144400	152232450	2990	2990	2990	2990	45
365	20240924	144300	152097900	2990	2990	2990	2990	0
366	20240924	144200	152097900	2990	2990	2990	2990	0
367	20240924	144100	152097900	2990	2990	2990	2990	0
368	20240924	144000	152097900	2990	2990	2990	2990	0
369	20240924	143900	152097900	2990	2995	2995	2990	2400
370	20240924	143800	144921860	2995	2995	2995	2995	0
371	20240924	143700	144921860	2995	2995	2995	2995	0
372	20240924	143600	144921860	2995	2995	2995	2995	0
373	20240924	143500	144921860	2995	2995	2995	2995	0
374	20240924	143400	144921860	2995	3000	3000	2995	201
375	20240924	143300	144319405	3005	3005	3005	3005	0
376	20240924	143200	144319405	3005	3005	3005	3005	0
377	20240924	143100	144319405	3005	3005	3005	3005	0
378	20240924	143000	144319405	3005	3005	3005	3005	0
379	20240924	142900	144319405	3005	3005	3005	3005	0
380	20240924	142800	144319405	3005	3005	3005	3005	0
381	20240924	142700	144319405	3005	3005	3005	3005	0
382	20240924	142600	144319405	3005	3005	3005	3005	0
383	20240924	142500	144319405	3005	3005	3005	3005	0
384	20240924	142400	144319405	3005	3005	3005	3005	0
385	20240924	142300	144319405	3005	3005	3005	3005	1
386	20240924	142200	144316400	3005	3000	3005	3000	607
387	20240924	142100	142495045	3000	3000	3000	3000	0
388	20240924	142000	142495045	3000	3000	3000	3000	0
389	20240924	141900	142495045	3000	3000	3000	3000	0
390	20240924	141800	142495045	3000	3000	3000	3000	0
391	20240924	141700	142495045	3000	3000	3000	3000	0
392	20240924	141600	142495045	3000	2995	3000	2995	197
393	20240924	141500	141904290	2995	2995	2995	2990	164
394	20240924	141400	141413175	2995	2995	2995	2995	37
395	20240924	141300	141302360	2985	2985	2985	2985	0
396	20240924	141200	141302360	2985	2985	2985	2985	0
397	20240924	141100	141302360	2985	2985	2985	2985	0
398	20240924	141000	141302360	2985	2985	2985	2985	0
399	20240924	140900	141302360	2985	2985	2985	2985	0
400	20240924	140800	141302360	2985	2985	2985	2985	100
401	20240924	140700	141003860	2985	2985	2985	2985	0
402	20240924	140600	141003860	2985	2985	2985	2985	0
403	20240924	140500	141003860	2985	2985	2985	2985	0
404	20240924	140400	141003860	2985	2985	2985	2985	0
405	20240924	140300	141003860	2985	2985	2985	2985	0
406	20240924	140200	141003860	2985	2985	2985	2985	0
407	20240924	140100	141003860	2985	2985	2985	2985	0
408	20240924	140000	141003860	2985	2985	2985	2985	0
409	20240924	135900	141003860	2985	2985	2985	2985	0
410	20240924	135800	141003860	2985	2985	2985	2985	0
411	20240924	135700	141003860	2985	2985	2985	2985	0
412	20240924	135600	141003860	2985	2990	2990	2985	58
413	20240924	135500	140830680	2985	2985	2985	2985	0
414	20240924	135400	140830680	2985	2985	2985	2985	0
415	20240924	135300	140830680	2985	2985	2985	2985	0
416	20240924	135200	140830680	2985	2985	2985	2985	0
417	20240924	135100	140830680	2985	2985	2985	2985	278
418	20240924	135000	140000850	2990	2990	2990	2990	0
419	20240924	134900	140000850	2990	2990	2990	2990	1
420	20240924	134800	139997860	2990	2990	2990	2990	0
421	20240924	134700	139997860	2990	2990	2990	2990	0
422	20240924	134600	139997860	2990	2990	2990	2990	0
423	20240924	134500	139997860	2990	2990	2990	2990	0
424	20240924	134400	139997860	2990	2990	2990	2990	0
425	20240924	134300	139997860	2990	2990	2990	2990	0
426	20240924	134200	139997860	2990	2990	2990	2990	0
427	20240924	134100	139997860	2990	2990	2990	2990	0
428	20240924	134000	139997860	2990	2990	2990	2990	0
429	20240924	133900	139997860	2990	2990	2990	2990	0
430	20240924	133800	139997860	2990	2990	2990	2990	0
431	20240924	133700	139997860	2990	2990	2990	2990	0
432	20240924	133600	139997860	2990	2990	2990	2990	0
433	20240924	133500	139997860	2990	2985	2990	2985	200
434	20240924	133400	139400360	2985	2985	2985	2985	0
435	20240924	133300	139400360	2985	2985	2985	2985	744
436	20240924	133200	137179520	2985	2985	2985	2985	0
437	20240924	133100	137179520	2985	2985	2985	2985	0
438	20240924	133000	137179520	2985	2985	2985	2985	0
439	20240924	132900	137179520	2985	2990	2990	2985	33
440	20240924	132800	137080865	2985	2985	2985	2985	0
441	20240924	132700	137080865	2985	2985	2985	2985	0
442	20240924	132600	137080865	2985	2985	2985	2985	0
443	20240924	132500	137080865	2985	2985	2985	2985	0
444	20240924	132400	137080865	2985	2985	2985	2985	0
445	20240924	132300	137080865	2985	2985	2985	2985	0
446	20240924	132200	137080865	2985	2985	2985	2985	0
447	20240924	132100	137080865	2985	2985	2985	2985	0
448	20240924	132000	137080865	2985	2985	2985	2985	4
449	20240924	131900	137068925	2985	2985	2985	2985	0
450	20240924	131800	137068925	2985	2985	2985	2985	0
451	20240924	131700	137068925	2985	2985	2985	2985	0
452	20240924	131600	137068925	2985	2985	2985	2985	2
453	20240924	131500	137062955	3000	3000	3000	3000	0
454	20240924	131400	137062955	3000	3000	3005	3000	18
455	20240924	131300	137008950	3005	2985	3005	2985	12
456	20240924	131200	136973045	3000	3000	3000	3000	0
457	20240924	131100	136973045	3000	3000	3000	3000	0
458	20240924	131000	136973045	3000	3000	3000	3000	0
459	20240924	130900	136973045	3000	3000	3000	3000	0
460	20240924	130800	136973045	3000	3000	3000	3000	0
461	20240924	130700	136973045	3000	3000	3000	3000	0
462	20240924	130600	136973045	3000	3000	3000	3000	0
463	20240924	130500	136973045	3000	3000	3000	3000	0
464	20240924	130400	136973045	3000	3000	3000	3000	0
465	20240924	130300	136973045	3000	2995	3000	2995	410
466	20240924	130200	135743055	3000	3000	3000	3000	0
467	20240924	130100	135743055	3000	3000	3000	3000	0
468	20240924	130000	135743055	3000	3000	3000	3000	0
469	20240924	125900	135743055	3000	3000	3000	3000	0
470	20240924	125800	135743055	3000	3000	3000	3000	0
471	20240924	125700	135743055	3000	3000	3000	3000	0
472	20240924	125600	135743055	3000	3000	3000	3000	0
473	20240924	125500	135743055	3000	2995	3000	2995	10
474	20240924	125400	135713070	2990	2990	2990	2990	566
475	20240924	125300	134020730	2990	2990	2990	2990	0
476	20240924	125200	134020730	2990	2990	2990	2990	0
477	20240924	125100	134020730	2990	2990	2990	2990	0
478	20240924	125000	134020730	2990	2990	2990	2990	0
479	20240924	124900	134020730	2990	2990	2990	2990	167
480	20240924	124800	133521400	3000	3000	3000	3000	0
481	20240924	124700	133521400	3000	3000	3000	3000	0
482	20240924	124600	133521400	3000	3000	3000	3000	0
483	20240924	124500	133521400	3000	3000	3000	3000	0
484	20240924	124400	133521400	3000	2995	3000	2995	187
485	20240924	124300	132960405	3000	2995	3000	2995	80
486	20240924	124200	132720435	2990	2990	2990	2990	0
487	20240924	124100	132720435	2990	2990	2990	2990	0
488	20240924	124000	132720435	2990	2990	2990	2990	0
489	20240924	123900	132720435	2990	2990	2990	2990	0
490	20240924	123800	132720435	2990	2990	2990	2990	0
491	20240924	123700	132720435	2990	2990	2990	2990	3
492	20240924	123600	132711465	2990	2990	2990	2990	0
493	20240924	123500	132711465	2990	2990	2990	2990	0
494	20240924	123400	132711465	2990	2990	2990	2990	0
495	20240924	123300	132711465	2990	2990	2990	2990	0
496	20240924	123200	132711465	2990	2990	2990	2990	100
497	20240924	123100	132412465	2990	2990	2990	2990	0
498	20240924	123000	132412465	2990	2990	2990	2990	0
499	20240924	122900	132412465	2990	2990	2990	2990	0
500	20240924	122800	132412465	2990	2990	2990	2990	326
501	20240924	122700	131437725	2990	2990	2990	2990	0
502	20240924	122600	131437725	2990	2990	2990	2990	0
503	20240924	122500	131437725	2990	2990	2990	2990	0
504	20240924	122400	131437725	2990	2990	2990	2990	0
505	20240924	122300	131437725	2990	2990	2990	2990	0
506	20240924	122200	131437725	2990	2990	2990	2990	1
507	20240924	122100	131434735	2980	2980	2980	2980	11
508	20240924	122000	131401955	2990	2990	2990	2990	0
509	20240924	121900	131401955	2990	2990	2990	2990	0
510	20240924	121800	131401955	2990	2985	2990	2985	3
511	20240924	121700	131392995	2980	2980	2980	2980	0
512	20240924	121600	131392995	2980	2980	2980	2980	0
513	20240924	121500	131392995	2980	2980	2980	2980	391
514	20240924	121400	130227815	2980	2980	2980	2980	0
515	20240924	121300	130227815	2980	2980	2980	2980	0
516	20240924	121200	130227815	2980	2980	2980	2980	0
517	20240924	121100	130227815	2980	2980	2980	2980	0
518	20240924	121000	130227815	2980	2980	2980	2980	0
519	20240924	120900	130227815	2980	2980	2980	2980	0
520	20240924	120800	130227815	2980	2980	2980	2980	500
521	20240924	120700	128737815	2980	2980	2980	2980	0
522	20240924	120600	128737815	2980	2980	2980	2980	0
523	20240924	120500	128737815	2980	2980	2980	2980	7
524	20240924	120400	128716955	2980	2980	2980	2980	1771
525	20240924	120300	123439375	2980	2990	2990	2980	842
526	20240924	120200	120926420	2990	2990	2990	2990	0
527	20240924	120100	120926420	2990	2990	2990	2990	0
528	20240924	120000	120926420	2990	2990	2990	2990	0
529	20240924	115900	120926420	2990	2990	2990	2990	0
530	20240924	115800	120926420	2990	2990	2990	2990	0
531	20240924	115700	120926420	2990	2990	2990	2990	4
532	20240924	115600	120914460	2990	2990	2990	2990	100
533	20240924	115500	120615460	2980	2980	2980	2980	0
534	20240924	115400	120615460	2980	2980	2980	2980	0
535	20240924	115300	120615460	2980	2980	2980	2980	199
536	20240924	115200	120022440	2980	2980	2980	2980	42
537	20240924	115100	119897280	2980	2980	2980	2980	0
538	20240924	115000	119897280	2980	2980	2980	2980	0
539	20240924	114900	119897280	2980	2980	2980	2980	0
540	20240924	114800	119897280	2980	2980	2980	2980	0
541	20240924	114700	119897280	2980	2980	2980	2980	0
542	20240924	114600	119897280	2980	2980	2980	2980	0
543	20240924	114500	119897280	2980	3000	3000	2980	4917
544	20240924	114400	105215170	3010	3010	3010	3010	0
545	20240924	114300	105215170	3010	3010	3010	3010	0
546	20240924	114200	105215170	3010	3010	3010	3010	0
547	20240924	114100	105215170	3010	3010	3010	3010	0
548	20240924	114000	105215170	3010	3010	3010	3010	0
549	20240924	113900	105215170	3010	3010	3010	3010	0
550	20240924	113800	105215170	3010	3010	3010	3010	0
551	20240924	113700	105215170	3010	3010	3010	3010	0
552	20240924	113600	105215170	3010	3010	3010	3010	0
553	20240924	113500	105215170	3010	3010	3010	3010	0
554	20240924	113400	105215170	3010	3010	3010	3010	0
555	20240924	113300	105215170	3010	3010	3010	3010	0
556	20240924	113200	105215170	3010	3010	3010	3010	0
557	20240924	113100	105215170	3010	3010	3010	3010	0
558	20240924	113000	105215170	3010	3010	3010	3010	0
559	20240924	112900	105215170	3010	3010	3010	3010	0
560	20240924	112800	105215170	3010	3010	3010	3010	0
561	20240924	112700	105215170	3010	3010	3010	3010	0
562	20240924	112600	105215170	3010	3010	3010	3010	194
563	20240924	112500	104631230	3025	3025	3025	3025	0
564	20240924	112400	104631230	3025	3025	3025	3025	0
565	20240924	112300	104631230	3025	3010	3025	3010	22
566	20240924	112200	104564825	3010	3010	3010	3010	0
567	20240924	112100	104564825	3010	3010	3010	3010	1
568	20240924	112000	104561815	3000	3000	3000	3000	0
569	20240924	111900	104561815	3000	3000	3000	3000	4917
570	20240924	111800	89810815	3000	3000	3000	3000	0
571	20240924	111700	89810815	3000	2990	3000	2990	10
572	20240924	111600	89780835	2980	2980	2980	2980	180
573	20240924	111500	89244435	2980	2980	2980	2980	0
574	20240924	111400	89244435	2980	2980	2980	2980	1
575	20240924	111300	89241455	2985	2985	2985	2985	0
576	20240924	111200	89241455	2985	2985	2985	2985	0
577	20240924	111100	89241455	2985	2985	2985	2985	0
578	20240924	111000	89241455	2985	2985	2985	2985	0
579	20240924	110900	89241455	2985	2985	2985	2985	0
580	20240924	110800	89241455	2985	2985	2985	2985	0
581	20240924	110700	89241455	2985	2985	2985	2985	38
582	20240924	110600	89128025	2990	2995	2995	2990	2332
583	20240924	110500	82154445	2995	2995	2995	2995	0
584	20240924	110400	82154445	2995	2995	2995	2995	97
585	20240924	110300	81863930	2995	2995	2995	2995	2
586	20240924	110200	81857940	2995	2995	2995	2995	0
587	20240924	110100	81857940	2995	2995	2995	2995	0
588	20240924	110000	81857940	2995	2995	2995	2995	141
589	20240924	105900	81435645	2995	2995	2995	2995	0
590	20240924	105800	81435645	2995	2995	2995	2995	0
591	20240924	105700	81435645	2995	2995	2995	2995	15
592	20240924	105600	81390720	3000	3000	3000	3000	0
593	20240924	105500	81390720	3000	3000	3000	3000	1
594	20240924	105400	81387720	2995	2995	2995	2995	0
595	20240924	105300	81387720	2995	3000	3000	2995	251
596	20240924	105200	80635970	2995	2995	2995	2995	1
597	20240924	105100	80632975	2995	2995	2995	2995	0
598	20240924	105000	80632975	2995	2995	2995	2995	0
599	20240924	104900	80632975	2995	2995	2995	2995	0
600	20240924	104800	80632975	2995	2995	2995	2995	0
601	20240924	104700	80632975	2995	2995	2995	2995	320
602	20240924	104600	79674575	3000	3000	3000	3000	0
603	20240924	104500	79674575	3000	3000	3000	3000	1
604	20240924	104400	79671575	2995	3000	3000	2995	60
605	20240924	104300	79491845	3000	3000	3000	3000	168
606	20240924	104200	78987845	2995	3000	3000	2995	50
607	20240924	104100	78838070	2995	2995	2995	2995	0
608	20240924	104000	78838070	2995	2995	2995	2995	0
609	20240924	103900	78838070	2995	2995	2995	2995	0
610	20240924	103800	78838070	2995	3000	3000	2995	210
611	20240924	103700	78209070	3000	3000	3000	3000	0
612	20240924	103600	78209070	3000	3000	3000	3000	156
613	20240924	103500	77741070	3000	3000	3000	3000	200
614	20240924	103400	77141070	2995	2995	2995	2995	1
615	20240924	103300	77138075	3000	3000	3000	3000	0
616	20240924	103200	77138075	3000	3000	3000	3000	0
617	20240924	103100	77138075	3000	3000	3000	3000	0
618	20240924	103000	77138075	3000	3000	3000	3000	10
619	20240924	102900	77108075	3000	3000	3000	3000	100
620	20240924	102800	76808075	3000	3000	3000	3000	0
621	20240924	102700	76808075	3000	3000	3000	2995	1624
622	20240924	102600	71942875	3015	3015	3015	3015	0
623	20240924	102500	71942875	3015	3015	3015	3015	0
624	20240924	102400	71942875	3015	3015	3015	3015	0
625	20240924	102300	71942875	3015	3015	3015	3000	19
626	20240924	102200	71885845	2995	2995	2995	2995	300
627	20240924	102100	70987345	2995	2995	2995	2995	0
628	20240924	102000	70987345	2995	2995	2995	2995	1
629	20240924	101900	70984350	3000	3000	3000	3000	163
630	20240924	101800	70495350	3000	3000	3000	3000	0
631	20240924	101700	70495350	3000	3000	3000	3000	0
632	20240924	101600	70495350	3000	3000	3000	3000	0
633	20240924	101500	70495350	3000	3000	3000	3000	5
634	20240924	101400	70480350	3000	3010	3010	3000	1002
635	20240924	101300	67471835	3010	3010	3010	3010	45
636	20240924	101200	67336385	3025	3025	3025	3025	0
637	20240924	101100	67336385	3025	3025	3025	3025	0
638	20240924	101000	67336385	3025	3025	3025	3025	10
639	20240924	100900	67306135	3030	3030	3030	3030	30
640	20240924	100800	67215235	3030	3030	3030	3030	0
641	20240924	100700	67215235	3030	3025	3030	3020	861
642	20240924	100600	64610255	3010	3025	3025	3010	81
643	20240924	100500	64366370	3025	3025	3025	3025	0
644	20240924	100400	64366370	3025	3025	3025	3025	0
645	20240924	100300	64366370	3025	3025	3025	3025	0
646	20240924	100200	64366370	3025	3025	3025	3025	0
647	20240924	100100	64366370	3025	3025	3025	3025	1
648	20240924	100000	64363345	3025	3030	3030	3010	984
649	20240924	095900	61397665	3030	3025	3030	3015	121
650	20240924	095800	61031685	3015	3020	3025	3015	45
651	20240924	095700	60895615	3015	3020	3020	3015	2
652	20240924	095600	60889580	3025	3025	3025	3025	0
653	20240924	095500	60889580	3025	3025	3025	3025	0
654	20240924	095400	60889580	3025	3025	3025	3025	0
655	20240924	095300	60889580	3025	3025	3025	3025	10
656	20240924	095200	60859330	3030	3030	3030	3030	0
657	20240924	095100	60859330	3030	3030	3030	3030	0
658	20240924	095000	60859330	3030	3030	3030	3030	0
659	20240924	094900	60859330	3030	3025	3030	3025	5
660	20240924	094800	60844185	3030	3030	3030	3025	6
661	20240924	094700	60826010	3030	3025	3030	3025	4
662	20240924	094600	60813895	3030	3025	3030	3025	2
663	20240924	094500	60807840	3025	3025	3025	3025	0
664	20240924	094400	60807840	3025	3025	3025	3025	0
665	20240924	094300	60807840	3025	3025	3025	3025	2
666	20240924	094200	60801790	3025	3025	3025	3025	1
667	20240924	094100	60798765	3025	3025	3025	3025	1
668	20240924	094000	60795740	3030	3025	3030	3025	715
669	20240924	093900	58632375	3025	3020	3025	3020	652
670	20240924	093800	56663320	3020	3020	3020	3020	0
671	20240924	093700	56663320	3020	3010	3020	3010	1316
672	20240924	093600	52695345	3010	3010	3010	3010	187
673	20240924	093500	52132475	3015	3000	3015	2995	51
674	20240924	093400	51979705	2995	2995	2995	2995	0
675	20240924	093300	51979705	2995	3010	3010	2995	3
676	20240924	093200	51970700	3015	3015	3015	3015	0
677	20240924	093100	51970700	3015	3000	3015	3000	1051
678	20240924	093000	48812440	3005	3005	3005	3005	1
679	20240924	092900	48809435	3000	3000	3000	3000	100
680	20240924	092800	48509435	3000	3000	3000	3000	8
681	20240924	092700	48485435	3000	3000	3000	3000	6
682	20240924	092600	48467435	3000	2990	3000	2990	12
683	20240924	092500	48431535	2990	2995	2995	2990	465
684	20240924	092400	47040985	3000	3000	3000	2990	102
685	20240924	092300	46735985	2980	2980	2980	2980	0
686	20240924	092200	46735985	2980	2980	2980	2980	0
687	20240924	092100	46735985	2980	2985	2985	2980	300
688	20240924	092000	45841740	2985	2985	2985	2980	1066
689	20240924	091900	42660240	2985	2995	2995	2985	304
690	20240924	091800	41750990	3000	3000	3000	3000	549
691	20240924	091700	40103990	3000	3010	3010	3000	1253
692	20240924	091600	36338060	3015	3015	3015	3015	2
693	20240924	091500	36332030	3015	3015	3015	3015	0
694	20240924	091400	36332030	3015	3020	3020	3015	369
695	20240924	091300	35217765	3020	3020	3020	3020	0
696	20240924	091200	35217765	3020	3020	3020	3020	0
697	20240924	091100	35217765	3020	3020	3020	3020	0
698	20240924	091000	35217765	3020	3020	3020	3020	1
699	20240924	090900	35214745	3025	3025	3025	3025	1
700	20240924	090800	35211720	3015	3040	3040	3015	414
701	20240924	090700	33962355	3045	3025	3055	3025	5061
702	20240924	090600	18586210	3035	3020	3035	3000	1387
703	20240924	090500	14390125	3000	3010	3010	3000	257
704	20240924	090400	13618440	3005	3005	3005	3005	1
705	20240924	090300	13615435	3005	3000	3025	3000	982
706	20240924	090200	10664690	2995	3000	3000	2995	432
707	20240924	090100	9369060	3015	3000	3015	2960	2025
708	20240924	090000	3330000	3000	3000	3000	3000	1110