KissMeData/106080/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	201400	81784230	2930	2930	2930	2930	2674
3	20240923	201300	81784230	2930	2930	2930	2930	0
4	20240923	201200	81784230	2930	2930	2930	2930	0
5	20240923	201100	81784230	2930	2930	2930	2930	0
6	20240923	201000	81784230	2930	2930	2930	2930	0
7	20240923	200900	81784230	2930	2930	2930	2930	0
8	20240923	200800	81784230	2930	2930	2930	2930	0
9	20240923	200700	81784230	2930	2930	2930	2930	0
10	20240923	200600	81784230	2930	2930	2930	2930	0
11	20240923	200500	81784230	2930	2930	2930	2930	0
12	20240923	200400	81784230	2930	2930	2930	2930	0
13	20240923	200300	81784230	2930	2930	2930	2930	0
14	20240923	200200	81784230	2930	2930	2930	2930	0
15	20240923	200100	81784230	2930	2930	2930	2930	0
16	20240923	200000	81784230	2930	2930	2930	2930	0
17	20240923	195900	81784230	2930	2930	2930	2930	0
18	20240923	195800	81784230	2930	2930	2930	2930	0
19	20240923	195700	81784230	2930	2930	2930	2930	0
20	20240923	195600	81784230	2930	2930	2930	2930	0
21	20240923	195500	81784230	2930	2930	2930	2930	0
22	20240923	195400	81784230	2930	2930	2930	2930	0
23	20240923	195300	81784230	2930	2930	2930	2930	0
24	20240923	195200	81784230	2930	2930	2930	2930	0
25	20240923	195100	81784230	2930	2930	2930	2930	0
26	20240923	195000	81784230	2930	2930	2930	2930	0
27	20240923	194900	81784230	2930	2930	2930	2930	0
28	20240923	194800	81784230	2930	2930	2930	2930	0
29	20240923	194700	81784230	2930	2930	2930	2930	0
30	20240923	194600	81784230	2930	2930	2930	2930	0
31	20240923	194500	81784230	2930	2930	2930	2930	0
32	20240923	194400	81784230	2930	2930	2930	2930	2674
33	20240923	194300	81784230	2930	2930	2930	2930	0
34	20240923	194200	81784230	2930	2930	2930	2930	0
35	20240923	194100	81784230	2930	2930	2930	2930	0
36	20240923	194000	81784230	2930	2930	2930	2930	0
37	20240923	193900	81784230	2930	2930	2930	2930	0
38	20240923	193800	81784230	2930	2930	2930	2930	0
39	20240923	193700	81784230	2930	2930	2930	2930	0
40	20240923	193600	81784230	2930	2930	2930	2930	0
41	20240923	193500	81784230	2930	2930	2930	2930	0
42	20240923	193400	81784230	2930	2930	2930	2930	0
43	20240923	193300	81784230	2930	2930	2930	2930	0
44	20240923	193200	81784230	2930	2930	2930	2930	0
45	20240923	193100	81784230	2930	2930	2930	2930	0
46	20240923	193000	81784230	2930	2930	2930	2930	0
47	20240923	192900	81784230	2930	2930	2930	2930	0
48	20240923	192800	81784230	2930	2930	2930	2930	0
49	20240923	192700	81784230	2930	2930	2930	2930	0
50	20240923	192600	81784230	2930	2930	2930	2930	0
51	20240923	192500	81784230	2930	2930	2930	2930	0
52	20240923	192400	81784230	2930	2930	2930	2930	0
53	20240923	192300	81784230	2930	2930	2930	2930	0
54	20240923	192200	81784230	2930	2930	2930	2930	0
55	20240923	192100	81784230	2930	2930	2930	2930	0
56	20240923	192000	81784230	2930	2930	2930	2930	0
57	20240923	191900	81784230	2930	2930	2930	2930	0
58	20240923	191800	81784230	2930	2930	2930	2930	0
59	20240923	191700	81784230	2930	2930	2930	2930	0
60	20240923	191600	81784230	2930	2930	2930	2930	0
61	20240923	191500	81784230	2930	2930	2930	2930	0
62	20240923	191400	81784230	2930	2930	2930	2930	2674
63	20240923	191300	81784230	2930	2930	2930	2930	0
64	20240923	191200	81784230	2930	2930	2930	2930	0
65	20240923	191100	81784230	2930	2930	2930	2930	0
66	20240923	191000	81784230	2930	2930	2930	2930	0
67	20240923	190900	81784230	2930	2930	2930	2930	0
68	20240923	190800	81784230	2930	2930	2930	2930	0
69	20240923	190700	81784230	2930	2930	2930	2930	0
70	20240923	190600	81784230	2930	2930	2930	2930	0
71	20240923	190500	81784230	2930	2930	2930	2930	0
72	20240923	190400	81784230	2930	2930	2930	2930	0
73	20240923	190300	81784230	2930	2930	2930	2930	0
74	20240923	190200	81784230	2930	2930	2930	2930	0
75	20240923	190100	81784230	2930	2930	2930	2930	0
76	20240923	190000	81784230	2930	2930	2930	2930	0
77	20240923	185900	81784230	2930	2930	2930	2930	0
78	20240923	185800	81784230	2930	2930	2930	2930	0
79	20240923	185700	81784230	2930	2930	2930	2930	0
80	20240923	185600	81784230	2930	2930	2930	2930	0
81	20240923	185500	81784230	2930	2930	2930	2930	0
82	20240923	185400	81784230	2930	2930	2930	2930	0
83	20240923	185300	81784230	2930	2930	2930	2930	0
84	20240923	185200	81784230	2930	2930	2930	2930	0
85	20240923	185100	81784230	2930	2930	2930	2930	0
86	20240923	185000	81784230	2930	2930	2930	2930	0
87	20240923	184900	81784230	2930	2930	2930	2930	0
88	20240923	184800	81784230	2930	2930	2930	2930	0
89	20240923	184700	81784230	2930	2930	2930	2930	0
90	20240923	184600	81784230	2930	2930	2930	2930	0
91	20240923	184500	81784230	2930	2930	2930	2930	0
92	20240923	184400	81784230	2930	2930	2930	2930	2674
93	20240923	184300	81784230	2930	2930	2930	2930	0
94	20240923	184200	81784230	2930	2930	2930	2930	0
95	20240923	184100	81784230	2930	2930	2930	2930	0
96	20240923	184000	81784230	2930	2930	2930	2930	0
97	20240923	183900	81784230	2930	2930	2930	2930	0
98	20240923	183800	81784230	2930	2930	2930	2930	0
99	20240923	183700	81784230	2930	2930	2930	2930	0
100	20240923	183600	81784230	2930	2930	2930	2930	0
101	20240923	183500	81784230	2930	2930	2930	2930	0
102	20240923	183400	81784230	2930	2930	2930	2930	0
103	20240923	183300	81784230	2930	2930	2930	2930	0
104	20240923	183200	81784230	2930	2930	2930	2930	0
105	20240923	183100	81784230	2930	2930	2930	2930	0
106	20240923	183000	81784230	2930	2930	2930	2930	0
107	20240923	182900	81784230	2930	2930	2930	2930	0
108	20240923	182800	81784230	2930	2930	2930	2930	0
109	20240923	182700	81784230	2930	2930	2930	2930	0
110	20240923	182600	81784230	2930	2930	2930	2930	0
111	20240923	182500	81784230	2930	2930	2930	2930	0
112	20240923	182400	81784230	2930	2930	2930	2930	0
113	20240923	182300	81784230	2930	2930	2930	2930	0
114	20240923	182200	81784230	2930	2930	2930	2930	0
115	20240923	182100	81784230	2930	2930	2930	2930	0
116	20240923	182000	81784230	2930	2930	2930	2930	0
117	20240923	181900	81784230	2930	2930	2930	2930	0
118	20240923	181800	81784230	2930	2930	2930	2930	0
119	20240923	181700	81784230	2930	2930	2930	2930	0
120	20240923	181600	81784230	2930	2930	2930	2930	0
121	20240923	181500	81784230	2930	2930	2930	2930	0
122	20240923	181400	81784230	2930	2930	2930	2930	2674
123	20240923	181300	81784230	2930	2930	2930	2930	0
124	20240923	181200	81784230	2930	2930	2930	2930	0
125	20240923	181100	81784230	2930	2930	2930	2930	0
126	20240923	181000	81784230	2930	2930	2930	2930	0
127	20240923	180900	81784230	2930	2930	2930	2930	0
128	20240923	180800	81784230	2930	2930	2930	2930	0
129	20240923	180700	81784230	2930	2930	2930	2930	0
130	20240923	180600	81784230	2930	2930	2930	2930	0
131	20240923	180500	81784230	2930	2930	2930	2930	0
132	20240923	180400	81784230	2930	2930	2930	2930	0
133	20240923	180300	81784230	2930	2930	2930	2930	0
134	20240923	180200	81784230	2930	2930	2930	2930	0
135	20240923	180100	81784230	2930	2930	2930	2930	0
136	20240923	180000	81784230	2930	2930	2930	2930	0
137	20240923	175900	81784230	2930	2930	2930	2930	0
138	20240923	175800	81784230	2930	2930	2930	2930	0
139	20240923	175700	81784230	2930	2930	2930	2930	0
140	20240923	175600	81784230	2930	2930	2930	2930	0
141	20240923	175500	81784230	2930	2930	2930	2930	0
142	20240923	175400	81784230	2930	2930	2930	2930	0
143	20240923	175300	81784230	2930	2930	2930	2930	0
144	20240923	175200	81784230	2930	2930	2930	2930	0
145	20240923	175100	81784230	2930	2930	2930	2930	0
146	20240923	175000	81784230	2930	2930	2930	2930	0
147	20240923	174900	81784230	2930	2930	2930	2930	0
148	20240923	174800	81784230	2930	2930	2930	2930	0
149	20240923	174700	81784230	2930	2930	2930	2930	0
150	20240923	174600	81784230	2930	2930	2930	2930	0
151	20240923	174500	81784230	2930	2930	2930	2930	0
152	20240923	174400	81784230	2930	2930	2930	2930	2674
153	20240923	174300	81784230	2930	2930	2930	2930	0
154	20240923	174200	81784230	2930	2930	2930	2930	0
155	20240923	174100	81784230	2930	2930	2930	2930	0
156	20240923	174000	81784230	2930	2930	2930	2930	0
157	20240923	173900	81784230	2930	2930	2930	2930	0
158	20240923	173800	81784230	2930	2930	2930	2930	0
159	20240923	173700	81784230	2930	2930	2930	2930	0
160	20240923	173600	81784230	2930	2930	2930	2930	0
161	20240923	173500	81784230	2930	2930	2930	2930	0
162	20240923	173400	81784230	2930	2930	2930	2930	0
163	20240923	173300	81784230	2930	2930	2930	2930	0
164	20240923	173200	81784230	2930	2930	2930	2930	0
165	20240923	173100	81784230	2930	2930	2930	2930	0
166	20240923	173000	81784230	2930	2930	2930	2930	0
167	20240923	172900	81784230	2930	2930	2930	2930	0
168	20240923	172800	81784230	2930	2930	2930	2930	0
169	20240923	172700	81784230	2930	2930	2930	2930	0
170	20240923	172600	81784230	2930	2930	2930	2930	0
171	20240923	172500	81784230	2930	2930	2930	2930	0
172	20240923	172400	81784230	2930	2930	2930	2930	0
173	20240923	172300	81784230	2930	2930	2930	2930	0
174	20240923	172200	81784230	2930	2930	2930	2930	0
175	20240923	172100	81784230	2930	2930	2930	2930	0
176	20240923	172000	81784230	2930	2930	2930	2930	0
177	20240923	171900	81784230	2930	2930	2930	2930	0
178	20240923	171800	81784230	2930	2930	2930	2930	0
179	20240923	171700	81784230	2930	2930	2930	2930	0
180	20240923	171600	81784230	2930	2930	2930	2930	0
181	20240923	171500	81784230	2930	2930	2930	2930	0
182	20240923	171400	81784230	2930	2930	2930	2930	2674
183	20240923	171300	81784230	2930	2930	2930	2930	0
184	20240923	171200	81784230	2930	2930	2930	2930	0
185	20240923	171100	81784230	2930	2930	2930	2930	0
186	20240923	171000	81784230	2930	2930	2930	2930	0
187	20240923	170900	81784230	2930	2930	2930	2930	0
188	20240923	170800	81784230	2930	2930	2930	2930	0
189	20240923	170700	81784230	2930	2930	2930	2930	0
190	20240923	170600	81784230	2930	2930	2930	2930	0
191	20240923	170500	81784230	2930	2930	2930	2930	0
192	20240923	170400	81784230	2930	2930	2930	2930	0
193	20240923	170300	81784230	2930	2930	2930	2930	0
194	20240923	170200	81784230	2930	2930	2930	2930	0
195	20240923	170100	81784230	2930	2930	2930	2930	0
196	20240923	170000	81784230	2930	2930	2930	2930	0
197	20240923	165900	81784230	2930	2930	2930	2930	0
198	20240923	165800	81784230	2930	2930	2930	2930	0
199	20240923	165700	81784230	2930	2930	2930	2930	0
200	20240923	165600	81784230	2930	2930	2930	2930	0
201	20240923	165500	81784230	2930	2930	2930	2930	0
202	20240923	165400	81784230	2930	2930	2930	2930	0
203	20240923	165300	81784230	2930	2930	2930	2930	0
204	20240923	165200	81784230	2930	2930	2930	2930	0
205	20240923	165100	81784230	2930	2930	2930	2930	0
206	20240923	165000	81784230	2930	2930	2930	2930	0
207	20240923	164900	81784230	2930	2930	2930	2930	0
208	20240923	164800	81784230	2930	2930	2930	2930	0
209	20240923	164700	81784230	2930	2930	2930	2930	0
210	20240923	164600	81784230	2930	2930	2930	2930	0
211	20240923	164500	81784230	2930	2930	2930	2930	0
212	20240923	164400	81784230	2930	2930	2930	2930	2674
213	20240923	164300	81784230	2930	2930	2930	2930	0
214	20240923	164200	81784230	2930	2930	2930	2930	0
215	20240923	164100	81784230	2930	2930	2930	2930	0
216	20240923	164000	81784230	2930	2930	2930	2930	0
217	20240923	163900	81784230	2930	2930	2930	2930	0
218	20240923	163800	81784230	2930	2930	2930	2930	0
219	20240923	163700	81784230	2930	2930	2930	2930	0
220	20240923	163600	81784230	2930	2930	2930	2930	0
221	20240923	163500	81784230	2930	2930	2930	2930	0
222	20240923	163400	81784230	2930	2930	2930	2930	0
223	20240923	163300	81784230	2930	2930	2930	2930	0
224	20240923	163200	81784230	2930	2930	2930	2930	0
225	20240923	163100	81784230	2930	2930	2930	2930	0
226	20240923	163000	81784230	2930	2930	2930	2930	0
227	20240923	162900	81784230	2930	2930	2930	2930	0
228	20240923	162800	81784230	2930	2930	2930	2930	0
229	20240923	162700	81784230	2930	2930	2930	2930	0
230	20240923	162600	81784230	2930	2930	2930	2930	0
231	20240923	162500	81784230	2930	2930	2930	2930	0
232	20240923	162400	81784230	2930	2930	2930	2930	0
233	20240923	162300	81784230	2930	2930	2930	2930	0
234	20240923	162200	81784230	2930	2930	2930	2930	0
235	20240923	162100	81784230	2930	2930	2930	2930	0
236	20240923	162000	81784230	2930	2930	2930	2930	0
237	20240923	161900	81784230	2930	2930	2930	2930	0
238	20240923	161800	81784230	2930	2930	2930	2930	0
239	20240923	161700	81784230	2930	2930	2930	2930	0
240	20240923	161600	81784230	2930	2930	2930	2930	0
241	20240923	161500	81784230	2930	2930	2930	2930	0
242	20240923	161400	81784230	2930	2930	2930	2930	2674
243	20240923	161300	81784230	2930	2930	2930	2930	0
244	20240923	161200	81784230	2930	2930	2930	2930	0
245	20240923	161100	81784230	2930	2930	2930	2930	0
246	20240923	161000	81784230	2930	2930	2930	2930	0
247	20240923	160900	81784230	2930	2930	2930	2930	0
248	20240923	160800	81784230	2930	2930	2930	2930	0
249	20240923	160700	81784230	2930	2930	2930	2930	0
250	20240923	160600	81784230	2930	2930	2930	2930	0
251	20240923	160500	81784230	2930	2930	2930	2930	0
252	20240923	160400	81784230	2930	2930	2930	2930	0
253	20240923	160300	81784230	2930	2930	2930	2930	0
254	20240923	160200	81784230	2930	2930	2930	2930	0
255	20240923	160100	81784230	2930	2930	2930	2930	0
256	20240923	160000	81784230	2930	2930	2930	2930	0
257	20240923	155900	81784230	2930	2930	2930	2930	0
258	20240923	155800	81784230	2930	2930	2930	2930	0
259	20240923	155700	81784230	2930	2930	2930	2930	0
260	20240923	155600	81784230	2930	2930	2930	2930	0
261	20240923	155500	81784230	2930	2930	2930	2930	0
262	20240923	155400	81784230	2930	2930	2930	2930	0
263	20240923	155300	81784230	2930	2930	2930	2930	0
264	20240923	155200	81784230	2930	2930	2930	2930	0
265	20240923	155100	81784230	2930	2930	2930	2930	0
266	20240923	155000	81784230	2930	2930	2930	2930	0
267	20240923	154900	81784230	2930	2930	2930	2930	0
268	20240923	154800	81784230	2930	2930	2930	2930	0
269	20240923	154700	81784230	2930	2930	2930	2930	0
270	20240923	154600	81784230	2930	2930	2930	2930	0
271	20240923	154500	81784230	2930	2930	2930	2930	0
272	20240923	154400	81784230	2930	2930	2930	2930	2674
273	20240923	154300	81784230	2930	2930	2930	2930	0
274	20240923	154200	81784230	2930	2930	2930	2930	0
275	20240923	154100	81784230	2930	2930	2930	2930	0
276	20240923	154000	81784230	2930	2930	2930	2930	0
277	20240923	153900	81784230	2930	2930	2930	2930	0
278	20240923	153800	81784230	2930	2930	2930	2930	0
279	20240923	153700	81784230	2930	2930	2930	2930	0
280	20240923	153600	81784230	2930	2930	2930	2930	0
281	20240923	153500	81784230	2930	2930	2930	2930	0
282	20240923	153400	81784230	2930	2930	2930	2930	0
283	20240923	153300	81784230	2930	2930	2930	2930	0
284	20240923	153200	81784230	2930	2930	2930	2930	0
285	20240923	153100	81784230	2930	2930	2930	2930	0
286	20240923	153000	81784230	2930	2930	2930	2930	2674
287	20240923	152900	73949410	2935	2935	2935	2935	0
288	20240923	152800	73949410	2935	2935	2935	2935	0
289	20240923	152700	73949410	2935	2935	2935	2935	0
290	20240923	152600	73949410	2935	2935	2935	2935	0
291	20240923	152500	73949410	2935	2935	2935	2935	0
292	20240923	152400	73949410	2935	2935	2935	2935	0
293	20240923	152300	73949410	2935	2935	2935	2935	0
294	20240923	152200	73949410	2935	2935	2935	2935	0
295	20240923	152100	73949410	2935	2935	2935	2935	0
296	20240923	152000	73949410	2935	2935	2935	2935	0
297	20240923	151900	73949410	2935	2935	2935	2935	0
298	20240923	151800	73949410	2935	2935	2935	2935	0
299	20240923	151700	73949410	2935	2935	2935	2935	0
300	20240923	151600	73949410	2935	2935	2935	2935	20
301	20240923	151500	73890710	2935	2935	2935	2935	0
302	20240923	151400	73890710	2935	2935	2935	2935	0
303	20240923	151300	73890710	2935	2935	2935	2935	70
304	20240923	151200	73685260	2935	2935	2935	2935	30
305	20240923	151100	73597210	2940	2940	2940	2940	148
306	20240923	151000	73162090	2945	2945	2945	2940	53
307	20240923	150900	73006105	2940	2945	2945	2940	292
308	20240923	150800	72146170	2940	2940	2940	2940	0
309	20240923	150700	72146170	2940	2940	2940	2940	0
310	20240923	150600	72146170	2940	2940	2940	2940	0
311	20240923	150500	72146170	2940	2940	2940	2940	0
312	20240923	150400	72146170	2940	2940	2940	2940	6
313	20240923	150300	72128530	2940	2940	2940	2940	0
314	20240923	150200	72128530	2940	2940	2940	2940	0
315	20240923	150100	72128530	2940	2940	2940	2940	20
316	20240923	150000	72069730	2940	2940	2940	2940	0
317	20240923	145900	72069730	2940	2940	2940	2940	0
318	20240923	145800	72069730	2940	2940	2940	2940	0
319	20240923	145700	72069730	2940	2940	2940	2940	19
320	20240923	145600	72013870	2945	2945	2945	2945	0
321	20240923	145500	72013870	2945	2945	2945	2945	0
322	20240923	145400	72013870	2945	2945	2945	2945	1812
323	20240923	145300	66677530	2945	2950	2950	2945	200
324	20240923	145200	66088235	2960	2960	2960	2960	0
325	20240923	145100	66088235	2960	2960	2960	2960	0
326	20240923	145000	66088235	2960	2960	2960	2960	0
327	20240923	144900	66088235	2960	2960	2960	2960	0
328	20240923	144800	66088235	2960	2960	2960	2960	0
329	20240923	144700	66088235	2960	2960	2960	2960	0
330	20240923	144600	66088235	2960	2960	2960	2960	0
331	20240923	144500	66088235	2960	2960	2960	2960	0
332	20240923	144400	66088235	2960	2960	2960	2960	0
333	20240923	144300	66088235	2960	2960	2960	2960	0
334	20240923	144200	66088235	2960	2960	2960	2960	0
335	20240923	144100	66088235	2960	2960	2960	2960	0
336	20240923	144000	66088235	2960	2960	2960	2960	1
337	20240923	143900	66085275	2945	2945	2945	2945	0
338	20240923	143800	66085275	2945	2945	2945	2945	0
339	20240923	143700	66085275	2945	2950	2950	2945	900
340	20240923	143600	63434005	2945	2945	2945	2945	0
341	20240923	143500	63434005	2945	2945	2945	2945	0
342	20240923	143400	63434005	2945	2945	2945	2945	0
343	20240923	143300	63434005	2945	2945	2945	2945	0
344	20240923	143200	63434005	2945	2945	2945	2945	0
345	20240923	143100	63434005	2945	2945	2945	2945	0
346	20240923	143000	63434005	2945	2950	2950	2945	816
347	20240923	142900	61028900	2950	2950	2950	2950	0
348	20240923	142800	61028900	2950	2950	2950	2950	0
349	20240923	142700	61028900	2950	2950	2950	2950	0
350	20240923	142600	61028900	2950	2950	2950	2950	0
351	20240923	142500	61028900	2950	2950	2950	2950	18
352	20240923	142400	60975800	2950	2950	2950	2950	0
353	20240923	142300	60975800	2950	2950	2950	2950	0
354	20240923	142200	60975800	2950	2950	2950	2950	0
355	20240923	142100	60975800	2950	2950	2950	2950	0
356	20240923	142000	60975800	2950	2950	2950	2950	0
357	20240923	141900	60975800	2950	2950	2950	2950	0
358	20240923	141800	60975800	2950	2950	2950	2950	0
359	20240923	141700	60975800	2950	2950	2950	2950	0
360	20240923	141600	60975800	2950	2950	2950	2950	0
361	20240923	141500	60975800	2950	2950	2950	2950	0
362	20240923	141400	60975800	2950	2950	2950	2950	0
363	20240923	141300	60975800	2950	2950	2950	2950	0
364	20240923	141200	60975800	2950	2950	2950	2950	0
365	20240923	141100	60975800	2950	2950	2950	2950	0
366	20240923	141000	60975800	2950	2950	2950	2950	2
367	20240923	140900	60969900	2965	2965	2965	2965	0
368	20240923	140800	60969900	2965	2965	2965	2965	0
369	20240923	140700	60969900	2965	2965	2965	2965	0
370	20240923	140600	60969900	2965	2965	2965	2965	0
371	20240923	140500	60969900	2965	2965	2965	2965	2
372	20240923	140400	60963970	2965	2965	2965	2965	0
373	20240923	140300	60963970	2965	2965	2965	2965	0
374	20240923	140200	60963970	2965	2965	2965	2965	0
375	20240923	140100	60963970	2965	2965	2965	2965	18
376	20240923	140000	60910600	2965	2965	2965	2965	0
377	20240923	135900	60910600	2965	2965	2965	2965	816
378	20240923	135800	58491160	2965	2965	2965	2965	0
379	20240923	135700	58491160	2965	2965	2965	2965	0
380	20240923	135600	58491160	2965	2955	2965	2955	433
381	20240923	135500	57209220	2950	2950	2950	2950	0
382	20240923	135400	57209220	2950	2950	2950	2950	0
383	20240923	135300	57209220	2950	2950	2950	2950	0
384	20240923	135200	57209220	2950	2950	2950	2950	329
385	20240923	135100	56238670	2950	2950	2950	2950	0
386	20240923	135000	56238670	2950	2950	2950	2950	1
387	20240923	134900	56235720	2945	2945	2945	2945	0
388	20240923	134800	56235720	2945	2945	2945	2945	0
389	20240923	134700	56235720	2945	2945	2945	2945	0
390	20240923	134600	56235720	2945	2945	2945	2945	0
391	20240923	134500	56235720	2945	2945	2945	2945	0
392	20240923	134400	56235720	2945	2945	2945	2945	0
393	20240923	134300	56235720	2945	2945	2945	2945	0
394	20240923	134200	56235720	2945	2945	2945	2945	0
395	20240923	134100	56235720	2945	2945	2945	2945	0
396	20240923	134000	56235720	2945	2945	2945	2945	0
397	20240923	133900	56235720	2945	2945	2945	2945	0
398	20240923	133800	56235720	2945	2945	2945	2945	0
399	20240923	133700	56235720	2945	2945	2945	2945	244
400	20240923	133600	55517140	2950	2950	2950	2950	0
401	20240923	133500	55517140	2950	2950	2950	2950	0
402	20240923	133400	55517140	2950	2950	2950	2950	0
403	20240923	133300	55517140	2950	2950	2950	2950	0
404	20240923	133200	55517140	2950	2950	2950	2950	28
405	20240923	133100	55434540	2950	2950	2950	2950	0
406	20240923	133000	55434540	2950	2950	2950	2950	0
407	20240923	132900	55434540	2950	2950	2950	2950	0
408	20240923	132800	55434540	2950	2950	2950	2950	50
409	20240923	132700	55287040	2950	2950	2950	2950	0
410	20240923	132600	55287040	2950	2950	2950	2950	0
411	20240923	132500	55287040	2950	2950	2950	2950	0
412	20240923	132400	55287040	2950	2950	2950	2950	0
413	20240923	132300	55287040	2950	2950	2950	2950	0
414	20240923	132200	55287040	2950	2950	2950	2950	0
415	20240923	132100	55287040	2950	2950	2950	2950	0
416	20240923	132000	55287040	2950	2950	2950	2950	0
417	20240923	131900	55287040	2950	2950	2950	2950	0
418	20240923	131800	55287040	2950	2950	2950	2950	0
419	20240923	131700	55287040	2950	2950	2950	2950	300
420	20240923	131600	54402040	2950	2950	2950	2950	0
421	20240923	131500	54402040	2950	2950	2950	2950	0
422	20240923	131400	54402040	2950	2950	2950	2950	0
423	20240923	131300	54402040	2950	2950	2950	2950	0
424	20240923	131200	54402040	2950	2950	2950	2950	0
425	20240923	131100	54402040	2950	2950	2950	2950	0
426	20240923	131000	54402040	2950	2950	2950	2950	1
427	20240923	130900	54399090	2960	2960	2960	2960	0
428	20240923	130800	54399090	2960	2960	2960	2960	0
429	20240923	130700	54399090	2960	2960	2960	2960	0
430	20240923	130600	54399090	2960	2960	2960	2960	0
431	20240923	130500	54399090	2960	2960	2960	2960	0
432	20240923	130400	54399090	2960	2960	2960	2960	0
433	20240923	130300	54399090	2960	2960	2960	2960	0
434	20240923	130200	54399090	2960	2960	2960	2960	0
435	20240923	130100	54399090	2960	2960	2960	2960	0
436	20240923	130000	54399090	2960	2960	2960	2960	0
437	20240923	125900	54399090	2960	2960	2960	2960	0
438	20240923	125800	54399090	2960	2955	2960	2955	3
439	20240923	125700	54390220	2960	2960	2960	2960	0
440	20240923	125600	54390220	2960	2960	2960	2960	0
441	20240923	125500	54390220	2960	2960	2960	2960	0
442	20240923	125400	54390220	2960	2960	2960	2960	0
443	20240923	125300	54390220	2960	2960	2960	2960	0
444	20240923	125200	54390220	2960	2960	2960	2960	0
445	20240923	125100	54390220	2960	2955	2960	2955	200
446	20240923	125000	53798225	2960	2960	2960	2960	0
447	20240923	124900	53798225	2960	2960	2960	2960	0
448	20240923	124800	53798225	2960	2960	2960	2960	0
449	20240923	124700	53798225	2960	2960	2960	2960	0
450	20240923	124600	53798225	2960	2960	2960	2960	0
451	20240923	124500	53798225	2960	2960	2960	2960	0
452	20240923	124400	53798225	2960	2955	2960	2955	4
453	20240923	124300	53786400	2960	2960	2960	2960	0
454	20240923	124200	53786400	2960	2960	2960	2960	0
455	20240923	124100	53786400	2960	2960	2960	2960	0
456	20240923	124000	53786400	2960	2960	2960	2960	0
457	20240923	123900	53786400	2960	2960	2960	2960	0
458	20240923	123800	53786400	2960	2960	2960	2960	0
459	20240923	123700	53786400	2960	2960	2960	2960	0
460	20240923	123600	53786400	2960	2960	2960	2960	0
461	20240923	123500	53786400	2960	2960	2960	2960	1
462	20240923	123400	53783440	2950	2950	2950	2950	2
463	20240923	123300	53777540	2960	2960	2960	2960	1
464	20240923	123200	53774580	2955	2955	2955	2955	300
465	20240923	123100	52888080	2960	2960	2960	2960	0
466	20240923	123000	52888080	2960	2960	2960	2960	0
467	20240923	122900	52888080	2960	2960	2960	2960	0
468	20240923	122800	52888080	2960	2950	2960	2950	2
469	20240923	122700	52882170	2955	2955	2955	2955	2
470	20240923	122600	52876260	2935	2935	2935	2935	0
471	20240923	122500	52876260	2935	2935	2935	2935	0
472	20240923	122400	52876260	2935	2935	2935	2935	0
473	20240923	122300	52876260	2935	2935	2935	2935	0
474	20240923	122200	52876260	2935	2935	2935	2935	0
475	20240923	122100	52876260	2935	2935	2935	2935	0
476	20240923	122000	52876260	2935	2935	2935	2935	0
477	20240923	121900	52876260	2935	2940	2940	2930	408
478	20240923	121800	51678440	2945	2945	2945	2945	738
479	20240923	121700	49505030	2945	2945	2945	2945	0
480	20240923	121600	49505030	2945	2945	2945	2945	0
481	20240923	121500	49505030	2945	2945	2945	2945	0
482	20240923	121400	49505030	2945	2945	2945	2945	0
483	20240923	121300	49505030	2945	2945	2945	2945	1
484	20240923	121200	49502085	2965	2965	2965	2965	0
485	20240923	121100	49502085	2965	2965	2965	2965	0
486	20240923	121000	49502085	2965	2965	2965	2965	0
487	20240923	120900	49502085	2965	2965	2965	2965	26
488	20240923	120800	49424995	2965	2965	2965	2965	0
489	20240923	120700	49424995	2965	2965	2965	2965	0
490	20240923	120600	49424995	2965	2965	2965	2965	0
491	20240923	120500	49424995	2965	2965	2965	2965	0
492	20240923	120400	49424995	2965	2965	2965	2965	0
493	20240923	120300	49424995	2965	2965	2965	2965	0
494	20240923	120200	49424995	2965	2965	2965	2965	0
495	20240923	120100	49424995	2965	2965	2965	2965	18
496	20240923	120000	49371625	2965	2965	2965	2965	41
497	20240923	115900	49250060	2965	2965	2965	2965	0
498	20240923	115800	49250060	2965	2965	2965	2965	6
499	20240923	115700	49232270	2940	2965	2965	2940	20
500	20240923	115600	49173370	2970	2970	2970	2970	0
501	20240923	115500	49173370	2970	2965	2970	2965	3
502	20240923	115400	49164470	2970	2970	2970	2970	0
503	20240923	115300	49164470	2970	2970	2970	2970	0
504	20240923	115200	49164470	2970	2970	2970	2970	0
505	20240923	115100	49164470	2970	2970	2970	2970	0
506	20240923	115000	49164470	2970	2970	2970	2970	0
507	20240923	114900	49164470	2970	2970	2970	2970	0
508	20240923	114800	49164470	2970	2970	2970	2970	0
509	20240923	114700	49164470	2970	2970	2970	2970	0
510	20240923	114600	49164470	2970	2970	2970	2970	0
511	20240923	114500	49164470	2970	2970	2970	2970	0
512	20240923	114400	49164470	2970	2970	2970	2970	0
513	20240923	114300	49164470	2970	2970	2970	2970	0
514	20240923	114200	49164470	2970	2970	2970	2970	0
515	20240923	114100	49164470	2970	2970	2970	2965	34
516	20240923	114000	49063500	2965	2965	2965	2965	0
517	20240923	113900	49063500	2965	2965	2965	2965	0
518	20240923	113800	49063500	2965	2965	2965	2965	0
519	20240923	113700	49063500	2965	2965	2965	2965	0
520	20240923	113600	49063500	2965	2965	2965	2965	0
521	20240923	113500	49063500	2965	2965	2965	2965	49
522	20240923	113400	48918215	2965	2965	2965	2965	0
523	20240923	113300	48918215	2965	2965	2965	2965	0
524	20240923	113200	48918215	2965	2965	2965	2965	12
525	20240923	113100	48882635	2965	2965	2965	2965	105
526	20240923	113000	48571310	2940	2940	2940	2940	0
527	20240923	112900	48571310	2940	2940	2940	2940	1054
528	20240923	112800	45472550	2940	2940	2940	2940	0
529	20240923	112700	45472550	2940	2940	2940	2940	0
530	20240923	112600	45472550	2940	2940	2940	2940	0
531	20240923	112500	45472550	2940	2945	2945	2940	767
532	20240923	112400	43216710	2940	2940	2940	2940	0
533	20240923	112300	43216710	2940	2940	2940	2940	0
534	20240923	112200	43216710	2940	2940	2940	2940	0
535	20240923	112100	43216710	2940	2940	2940	2940	0
536	20240923	112000	43216710	2940	2940	2940	2940	0
537	20240923	111900	43216710	2940	2940	2940	2940	0
538	20240923	111800	43216710	2940	2940	2940	2940	0
539	20240923	111700	43216710	2940	2940	2940	2940	0
540	20240923	111600	43216710	2940	2940	2940	2940	0
541	20240923	111500	43216710	2940	2940	2940	2940	182
542	20240923	111400	42681630	2940	2950	2950	2940	319
543	20240923	111300	41743550	2940	2940	2940	2940	0
544	20240923	111200	41743550	2940	2940	2940	2940	0
545	20240923	111100	41743550	2940	2940	2940	2940	0
546	20240923	111000	41743550	2940	2940	2940	2940	0
547	20240923	110900	41743550	2940	2940	2940	2940	0
548	20240923	110800	41743550	2940	2940	2940	2940	0
549	20240923	110700	41743550	2940	2940	2940	2940	0
550	20240923	110600	41743550	2940	2940	2940	2940	0
551	20240923	110500	41743550	2940	2940	2940	2940	0
552	20240923	110400	41743550	2940	2945	2945	2940	179
553	20240923	110300	41216410	2950	2950	2950	2950	0
554	20240923	110200	41216410	2950	2950	2950	2950	151
555	20240923	110100	40770960	2965	2965	2965	2965	0
556	20240923	110000	40770960	2965	2965	2965	2965	0
557	20240923	105900	40770960	2965	2965	2965	2965	0
558	20240923	105800	40770960	2965	2965	2965	2965	24
559	20240923	105700	40699800	2965	2965	2965	2965	0
560	20240923	105600	40699800	2965	2965	2965	2965	0
561	20240923	105500	40699800	2965	2965	2965	2965	0
562	20240923	105400	40699800	2965	2965	2965	2965	0
563	20240923	105300	40699800	2965	2965	2965	2965	0
564	20240923	105200	40699800	2965	2965	2965	2965	0
565	20240923	105100	40699800	2965	2965	2965	2965	0
566	20240923	105000	40699800	2965	2965	2965	2965	0
567	20240923	104900	40699800	2965	2965	2965	2965	0
568	20240923	104800	40699800	2965	2965	2965	2965	135
569	20240923	104700	40299525	2965	2965	2965	2965	0
570	20240923	104600	40299525	2965	2965	2965	2965	50
571	20240923	104500	40151275	2965	2965	2965	2965	0
572	20240923	104400	40151275	2965	2965	2965	2965	0
573	20240923	104300	40151275	2965	2965	2965	2965	0
574	20240923	104200	40151275	2965	2965	2965	2965	600
575	20240923	104100	38372275	2965	2965	2965	2965	13
576	20240923	104000	38333730	2975	2975	2975	2975	0
577	20240923	103900	38333730	2975	2975	2975	2975	0
578	20240923	103800	38333730	2975	2975	2975	2975	0
579	20240923	103700	38333730	2975	2975	2975	2975	0
580	20240923	103600	38333730	2975	2975	2975	2975	100
581	20240923	103500	38036230	2975	2975	2975	2975	0
582	20240923	103400	38036230	2975	2975	2975	2975	0
583	20240923	103300	38036230	2975	2975	2975	2975	0
584	20240923	103200	38036230	2975	2975	2975	2975	0
585	20240923	103100	38036230	2975	2975	2975	2975	0
586	20240923	103000	38036230	2975	2975	2975	2975	0
587	20240923	102900	38036230	2975	2975	2975	2975	0
588	20240923	102800	38036230	2975	2975	2975	2975	0
589	20240923	102700	38036230	2975	2975	2975	2975	0
590	20240923	102600	38036230	2975	2975	2975	2975	50
591	20240923	102500	37887480	2960	2960	2960	2960	17
592	20240923	102400	37837160	2975	2975	2975	2975	74
593	20240923	102300	37617010	2945	2945	2945	2945	0
594	20240923	102200	37617010	2945	2940	2945	2940	3335
595	20240923	102100	27795440	2945	2945	2945	2945	0
596	20240923	102000	27795440	2945	2945	2945	2945	0
597	20240923	101900	27795440	2945	2945	2945	2945	0
598	20240923	101800	27795440	2945	2945	2945	2945	666
599	20240923	101700	25834070	2945	2945	2945	2945	0
600	20240923	101600	25834070	2945	2945	2945	2945	0
601	20240923	101500	25834070	2945	2945	2945	2945	0
602	20240923	101400	25834070	2945	2945	2945	2945	94
603	20240923	101300	25557240	2975	2975	2975	2975	225
604	20240923	101200	24887865	3000	3000	3000	3000	0
605	20240923	101100	24887865	3000	3000	3000	3000	0
606	20240923	101000	24887865	3000	3000	3000	3000	0
607	20240923	100900	24887865	3000	3000	3000	3000	0
608	20240923	100800	24887865	3000	2980	3010	2975	2153
609	20240923	100700	18445185	2975	2980	2980	2975	16
610	20240923	100600	18397540	2985	2950	2985	2950	1700
611	20240923	100500	13348295	2950	2950	2950	2950	301
612	20240923	100400	12460345	2950	2950	2950	2950	4
613	20240923	100300	12448545	2935	2935	2935	2935	9
614	20240923	100200	12422130	2950	2950	2950	2950	0
615	20240923	100100	12422130	2950	2950	2950	2950	30
616	20240923	100000	12333630	2955	2955	2955	2955	0
617	20240923	095900	12333630	2955	2955	2955	2955	0
618	20240923	095800	12333630	2955	2955	2955	2955	30
619	20240923	095700	12244980	2955	2955	2955	2955	0
620	20240923	095600	12244980	2955	2955	2955	2955	0
621	20240923	095500	12244980	2955	2955	2955	2955	0
622	20240923	095400	12244980	2955	2950	2955	2950	999
623	20240923	095300	9293100	2950	2950	2950	2950	0
624	20240923	095200	9293100	2950	2950	2950	2950	0
625	20240923	095100	9293100	2950	2950	2950	2950	0
626	20240923	095000	9293100	2950	2945	2955	2945	119
627	20240923	094900	8942075	2935	2935	2935	2935	0
628	20240923	094800	8942075	2935	2935	2935	2935	1
629	20240923	094700	8939140	2950	2950	2950	2950	0
630	20240923	094600	8939140	2950	2950	2950	2950	0
631	20240923	094500	8939140	2950	2950	2950	2950	0
632	20240923	094400	8939140	2950	2950	2950	2950	0
633	20240923	094300	8939140	2950	2915	2950	2915	16
634	20240923	094200	8892150	2915	2915	2915	2915	0
635	20240923	094100	8892150	2915	2915	2915	2915	0
636	20240923	094000	8892150	2915	2915	2915	2915	0
637	20240923	093900	8892150	2915	2920	2920	2915	449
638	20240923	093800	7583310	2925	2925	2925	2925	0
639	20240923	093700	7583310	2925	2925	2925	2925	22
640	20240923	093600	7518960	2930	2930	2930	2930	0
641	20240923	093500	7518960	2930	2930	2930	2930	0
642	20240923	093400	7518960	2930	2930	2930	2930	51
643	20240923	093300	7369530	2930	2930	2930	2930	194
644	20240923	093200	6801110	2945	2950	2950	2945	163
645	20240923	093100	6320820	2950	2950	2950	2950	0
646	20240923	093000	6320820	2950	2950	2950	2950	14
647	20240923	092900	6279520	2945	2945	2945	2945	190
648	20240923	092800	5719970	2950	2955	2955	2950	30
649	20240923	092700	5631370	2955	2955	2955	2955	0
650	20240923	092600	5631370	2955	2955	2955	2955	0
651	20240923	092500	5631370	2955	2950	2955	2950	10
652	20240923	092400	5601830	2955	2955	2955	2955	10
653	20240923	092300	5572280	2950	2950	2950	2950	0
654	20240923	092200	5572280	2950	2950	2950	2950	0
655	20240923	092100	5572280	2950	2950	2950	2950	0
656	20240923	092000	5572280	2950	2955	2955	2950	41
657	20240923	091900	5451185	2955	2955	2955	2955	7
658	20240923	091800	5430500	2955	2945	2955	2945	638
659	20240923	091700	3549925	2945	2945	2945	2945	0
660	20240923	091600	3549925	2945	2945	2945	2945	0
661	20240923	091500	3549925	2945	2945	2945	2945	10
662	20240923	091400	3520475	2945	2945	2945	2945	0
663	20240923	091300	3520475	2945	2930	2945	2920	408
664	20240923	091200	2326540	2950	2950	2950	2950	0
665	20240923	091100	2326540	2950	2950	2950	2950	0
666	20240923	091000	2326540	2950	2950	2950	2950	0
667	20240923	090900	2326540	2950	2965	2970	2945	347
668	20240923	090800	1302825	2985	2985	2985	2985	0
669	20240923	090700	1302825	2985	2985	2985	2985	0
670	20240923	090600	1302825	2985	2985	2985	2985	0
671	20240923	090500	1302825	2985	2985	2985	2985	0
672	20240923	090400	1302825	2985	2945	2985	2940	165
673	20240923	090300	816620	2920	2920	2920	2920	0
674	20240923	090200	816620	2920	2920	2920	2920	0
675	20240923	090100	816620	2920	2920	2920	2920	172
676	20240923	090000	314380	2920	2910	2920	2910	108