KissMeData/106080/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	201300	92673060	2925	2925	2925	2925	197
3	20240925	201200	92673060	2925	2925	2925	2925	0
4	20240925	201100	92673060	2925	2925	2925	2925	0
5	20240925	201000	92673060	2925	2925	2925	2925	0
6	20240925	200900	92673060	2925	2925	2925	2925	0
7	20240925	200800	92673060	2925	2925	2925	2925	0
8	20240925	200700	92673060	2925	2925	2925	2925	0
9	20240925	200600	92673060	2925	2925	2925	2925	0
10	20240925	200500	92673060	2925	2925	2925	2925	0
11	20240925	200400	92673060	2925	2925	2925	2925	0
12	20240925	200300	92673060	2925	2925	2925	2925	0
13	20240925	200200	92673060	2925	2925	2925	2925	0
14	20240925	200100	92673060	2925	2925	2925	2925	0
15	20240925	200000	92673060	2925	2925	2925	2925	0
16	20240925	195900	92673060	2925	2925	2925	2925	0
17	20240925	195800	92673060	2925	2925	2925	2925	0
18	20240925	195700	92673060	2925	2925	2925	2925	0
19	20240925	195600	92673060	2925	2925	2925	2925	0
20	20240925	195500	92673060	2925	2925	2925	2925	0
21	20240925	195400	92673060	2925	2925	2925	2925	0
22	20240925	195300	92673060	2925	2925	2925	2925	0
23	20240925	195200	92673060	2925	2925	2925	2925	0
24	20240925	195100	92673060	2925	2925	2925	2925	0
25	20240925	195000	92673060	2925	2925	2925	2925	0
26	20240925	194900	92673060	2925	2925	2925	2925	0
27	20240925	194800	92673060	2925	2925	2925	2925	0
28	20240925	194700	92673060	2925	2925	2925	2925	0
29	20240925	194600	92673060	2925	2925	2925	2925	0
30	20240925	194500	92673060	2925	2925	2925	2925	0
31	20240925	194400	92673060	2925	2925	2925	2925	0
32	20240925	194300	92673060	2925	2925	2925	2925	197
33	20240925	194200	92673060	2925	2925	2925	2925	0
34	20240925	194100	92673060	2925	2925	2925	2925	0
35	20240925	194000	92673060	2925	2925	2925	2925	0
36	20240925	193900	92673060	2925	2925	2925	2925	0
37	20240925	193800	92673060	2925	2925	2925	2925	0
38	20240925	193700	92673060	2925	2925	2925	2925	0
39	20240925	193600	92673060	2925	2925	2925	2925	0
40	20240925	193500	92673060	2925	2925	2925	2925	0
41	20240925	193400	92673060	2925	2925	2925	2925	0
42	20240925	193300	92673060	2925	2925	2925	2925	0
43	20240925	193200	92673060	2925	2925	2925	2925	0
44	20240925	193100	92673060	2925	2925	2925	2925	0
45	20240925	193000	92673060	2925	2925	2925	2925	0
46	20240925	192900	92673060	2925	2925	2925	2925	0
47	20240925	192800	92673060	2925	2925	2925	2925	0
48	20240925	192700	92673060	2925	2925	2925	2925	0
49	20240925	192600	92673060	2925	2925	2925	2925	0
50	20240925	192500	92673060	2925	2925	2925	2925	0
51	20240925	192400	92673060	2925	2925	2925	2925	0
52	20240925	192300	92673060	2925	2925	2925	2925	0
53	20240925	192200	92673060	2925	2925	2925	2925	0
54	20240925	192100	92673060	2925	2925	2925	2925	0
55	20240925	192000	92673060	2925	2925	2925	2925	0
56	20240925	191900	92673060	2925	2925	2925	2925	0
57	20240925	191800	92673060	2925	2925	2925	2925	0
58	20240925	191700	92673060	2925	2925	2925	2925	0
59	20240925	191600	92673060	2925	2925	2925	2925	0
60	20240925	191500	92673060	2925	2925	2925	2925	0
61	20240925	191400	92673060	2925	2925	2925	2925	0
62	20240925	191300	92673060	2925	2925	2925	2925	197
63	20240925	191200	92673060	2925	2925	2925	2925	0
64	20240925	191100	92673060	2925	2925	2925	2925	0
65	20240925	191000	92673060	2925	2925	2925	2925	0
66	20240925	190900	92673060	2925	2925	2925	2925	0
67	20240925	190800	92673060	2925	2925	2925	2925	0
68	20240925	190700	92673060	2925	2925	2925	2925	0
69	20240925	190600	92673060	2925	2925	2925	2925	0
70	20240925	190500	92673060	2925	2925	2925	2925	0
71	20240925	190400	92673060	2925	2925	2925	2925	0
72	20240925	190300	92673060	2925	2925	2925	2925	0
73	20240925	190200	92673060	2925	2925	2925	2925	0
74	20240925	190100	92673060	2925	2925	2925	2925	0
75	20240925	190000	92673060	2925	2925	2925	2925	0
76	20240925	185900	92673060	2925	2925	2925	2925	0
77	20240925	185800	92673060	2925	2925	2925	2925	0
78	20240925	185700	92673060	2925	2925	2925	2925	0
79	20240925	185600	92673060	2925	2925	2925	2925	0
80	20240925	185500	92673060	2925	2925	2925	2925	0
81	20240925	185400	92673060	2925	2925	2925	2925	0
82	20240925	185300	92673060	2925	2925	2925	2925	0
83	20240925	185200	92673060	2925	2925	2925	2925	0
84	20240925	185100	92673060	2925	2925	2925	2925	0
85	20240925	185000	92673060	2925	2925	2925	2925	0
86	20240925	184900	92673060	2925	2925	2925	2925	0
87	20240925	184800	92673060	2925	2925	2925	2925	0
88	20240925	184700	92673060	2925	2925	2925	2925	0
89	20240925	184600	92673060	2925	2925	2925	2925	0
90	20240925	184500	92673060	2925	2925	2925	2925	0
91	20240925	184400	92673060	2925	2925	2925	2925	0
92	20240925	184300	92673060	2925	2925	2925	2925	197
93	20240925	184200	92673060	2925	2925	2925	2925	0
94	20240925	184100	92673060	2925	2925	2925	2925	0
95	20240925	184000	92673060	2925	2925	2925	2925	0
96	20240925	183900	92673060	2925	2925	2925	2925	0
97	20240925	183800	92673060	2925	2925	2925	2925	0
98	20240925	183700	92673060	2925	2925	2925	2925	0
99	20240925	183600	92673060	2925	2925	2925	2925	0
100	20240925	183500	92673060	2925	2925	2925	2925	0
101	20240925	183400	92673060	2925	2925	2925	2925	0
102	20240925	183300	92673060	2925	2925	2925	2925	0
103	20240925	183200	92673060	2925	2925	2925	2925	0
104	20240925	183100	92673060	2925	2925	2925	2925	0
105	20240925	183000	92673060	2925	2925	2925	2925	0
106	20240925	182900	92673060	2925	2925	2925	2925	0
107	20240925	182800	92673060	2925	2925	2925	2925	0
108	20240925	182700	92673060	2925	2925	2925	2925	0
109	20240925	182600	92673060	2925	2925	2925	2925	0
110	20240925	182500	92673060	2925	2925	2925	2925	0
111	20240925	182400	92673060	2925	2925	2925	2925	0
112	20240925	182300	92673060	2925	2925	2925	2925	0
113	20240925	182200	92673060	2925	2925	2925	2925	0
114	20240925	182100	92673060	2925	2925	2925	2925	0
115	20240925	182000	92673060	2925	2925	2925	2925	0
116	20240925	181900	92673060	2925	2925	2925	2925	0
117	20240925	181800	92673060	2925	2925	2925	2925	0
118	20240925	181700	92673060	2925	2925	2925	2925	0
119	20240925	181600	92673060	2925	2925	2925	2925	0
120	20240925	181500	92673060	2925	2925	2925	2925	0
121	20240925	181400	92673060	2925	2925	2925	2925	0
122	20240925	181300	92673060	2925	2925	2925	2925	197
123	20240925	181200	92673060	2925	2925	2925	2925	0
124	20240925	181100	92673060	2925	2925	2925	2925	0
125	20240925	181000	92673060	2925	2925	2925	2925	0
126	20240925	180900	92673060	2925	2925	2925	2925	0
127	20240925	180800	92673060	2925	2925	2925	2925	0
128	20240925	180700	92673060	2925	2925	2925	2925	0
129	20240925	180600	92673060	2925	2925	2925	2925	0
130	20240925	180500	92673060	2925	2925	2925	2925	0
131	20240925	180400	92673060	2925	2925	2925	2925	0
132	20240925	180300	92673060	2925	2925	2925	2925	0
133	20240925	180200	92673060	2925	2925	2925	2925	0
134	20240925	180100	92673060	2925	2925	2925	2925	0
135	20240925	180000	92673060	2925	2925	2925	2925	0
136	20240925	175900	92673060	2925	2925	2925	2925	0
137	20240925	175800	92673060	2925	2925	2925	2925	0
138	20240925	175700	92673060	2925	2925	2925	2925	0
139	20240925	175600	92673060	2925	2925	2925	2925	0
140	20240925	175500	92673060	2925	2925	2925	2925	0
141	20240925	175400	92673060	2925	2925	2925	2925	0
142	20240925	175300	92673060	2925	2925	2925	2925	0
143	20240925	175200	92673060	2925	2925	2925	2925	0
144	20240925	175100	92673060	2925	2925	2925	2925	0
145	20240925	175000	92673060	2925	2925	2925	2925	0
146	20240925	174900	92673060	2925	2925	2925	2925	0
147	20240925	174800	92673060	2925	2925	2925	2925	0
148	20240925	174700	92673060	2925	2925	2925	2925	0
149	20240925	174600	92673060	2925	2925	2925	2925	0
150	20240925	174500	92673060	2925	2925	2925	2925	0
151	20240925	174400	92673060	2925	2925	2925	2925	0
152	20240925	174300	92673060	2925	2925	2925	2925	197
153	20240925	174200	92673060	2925	2925	2925	2925	0
154	20240925	174100	92673060	2925	2925	2925	2925	0
155	20240925	174000	92673060	2925	2925	2925	2925	0
156	20240925	173900	92673060	2925	2925	2925	2925	0
157	20240925	173800	92673060	2925	2925	2925	2925	0
158	20240925	173700	92673060	2925	2925	2925	2925	0
159	20240925	173600	92673060	2925	2925	2925	2925	0
160	20240925	173500	92673060	2925	2925	2925	2925	0
161	20240925	173400	92673060	2925	2925	2925	2925	0
162	20240925	173300	92673060	2925	2925	2925	2925	0
163	20240925	173200	92673060	2925	2925	2925	2925	0
164	20240925	173100	92673060	2925	2925	2925	2925	0
165	20240925	173000	92673060	2925	2925	2925	2925	0
166	20240925	172900	92673060	2925	2925	2925	2925	0
167	20240925	172800	92673060	2925	2925	2925	2925	0
168	20240925	172700	92673060	2925	2925	2925	2925	0
169	20240925	172600	92673060	2925	2925	2925	2925	0
170	20240925	172500	92673060	2925	2925	2925	2925	0
171	20240925	172400	92673060	2925	2925	2925	2925	0
172	20240925	172300	92673060	2925	2925	2925	2925	0
173	20240925	172200	92673060	2925	2925	2925	2925	0
174	20240925	172100	92673060	2925	2925	2925	2925	0
175	20240925	172000	92673060	2925	2925	2925	2925	0
176	20240925	171900	92673060	2925	2925	2925	2925	0
177	20240925	171800	92673060	2925	2925	2925	2925	0
178	20240925	171700	92673060	2925	2925	2925	2925	0
179	20240925	171600	92673060	2925	2925	2925	2925	0
180	20240925	171500	92673060	2925	2925	2925	2925	0
181	20240925	171400	92673060	2925	2925	2925	2925	0
182	20240925	171300	92673060	2925	2925	2925	2925	197
183	20240925	171200	92673060	2925	2925	2925	2925	0
184	20240925	171100	92673060	2925	2925	2925	2925	0
185	20240925	171000	92673060	2925	2925	2925	2925	0
186	20240925	170900	92673060	2925	2925	2925	2925	0
187	20240925	170800	92673060	2925	2925	2925	2925	0
188	20240925	170700	92673060	2925	2925	2925	2925	0
189	20240925	170600	92673060	2925	2925	2925	2925	0
190	20240925	170500	92673060	2925	2925	2925	2925	0
191	20240925	170400	92673060	2925	2925	2925	2925	0
192	20240925	170300	92673060	2925	2925	2925	2925	0
193	20240925	170200	92673060	2925	2925	2925	2925	0
194	20240925	170100	92673060	2925	2925	2925	2925	0
195	20240925	170000	92673060	2925	2925	2925	2925	0
196	20240925	165900	92673060	2925	2925	2925	2925	0
197	20240925	165800	92673060	2925	2925	2925	2925	0
198	20240925	165700	92673060	2925	2925	2925	2925	0
199	20240925	165600	92673060	2925	2925	2925	2925	0
200	20240925	165500	92673060	2925	2925	2925	2925	0
201	20240925	165400	92673060	2925	2925	2925	2925	0
202	20240925	165300	92673060	2925	2925	2925	2925	0
203	20240925	165200	92673060	2925	2925	2925	2925	0
204	20240925	165100	92673060	2925	2925	2925	2925	0
205	20240925	165000	92673060	2925	2925	2925	2925	0
206	20240925	164900	92673060	2925	2925	2925	2925	0
207	20240925	164800	92673060	2925	2925	2925	2925	0
208	20240925	164700	92673060	2925	2925	2925	2925	0
209	20240925	164600	92673060	2925	2925	2925	2925	0
210	20240925	164500	92673060	2925	2925	2925	2925	0
211	20240925	164400	92673060	2925	2925	2925	2925	0
212	20240925	164300	92673060	2925	2925	2925	2925	197
213	20240925	164200	92673060	2925	2925	2925	2925	0
214	20240925	164100	92673060	2925	2925	2925	2925	0
215	20240925	164000	92673060	2925	2925	2925	2925	0
216	20240925	163900	92673060	2925	2925	2925	2925	0
217	20240925	163800	92673060	2925	2925	2925	2925	0
218	20240925	163700	92673060	2925	2925	2925	2925	0
219	20240925	163600	92673060	2925	2925	2925	2925	0
220	20240925	163500	92673060	2925	2925	2925	2925	0
221	20240925	163400	92673060	2925	2925	2925	2925	0
222	20240925	163300	92673060	2925	2925	2925	2925	0
223	20240925	163200	92673060	2925	2925	2925	2925	0
224	20240925	163100	92673060	2925	2925	2925	2925	0
225	20240925	163000	92673060	2925	2925	2925	2925	0
226	20240925	162900	92673060	2925	2925	2925	2925	0
227	20240925	162800	92673060	2925	2925	2925	2925	0
228	20240925	162700	92673060	2925	2925	2925	2925	0
229	20240925	162600	92673060	2925	2925	2925	2925	0
230	20240925	162500	92673060	2925	2925	2925	2925	0
231	20240925	162400	92673060	2925	2925	2925	2925	0
232	20240925	162300	92673060	2925	2925	2925	2925	0
233	20240925	162200	92673060	2925	2925	2925	2925	0
234	20240925	162100	92673060	2925	2925	2925	2925	0
235	20240925	162000	92673060	2925	2925	2925	2925	0
236	20240925	161900	92673060	2925	2925	2925	2925	0
237	20240925	161800	92673060	2925	2925	2925	2925	0
238	20240925	161700	92673060	2925	2925	2925	2925	0
239	20240925	161600	92673060	2925	2925	2925	2925	0
240	20240925	161500	92673060	2925	2925	2925	2925	0
241	20240925	161400	92673060	2925	2925	2925	2925	0
242	20240925	161300	92673060	2925	2925	2925	2925	197
243	20240925	161200	92673060	2925	2925	2925	2925	0
244	20240925	161100	92673060	2925	2925	2925	2925	0
245	20240925	161000	92673060	2925	2925	2925	2925	0
246	20240925	160900	92673060	2925	2925	2925	2925	0
247	20240925	160800	92673060	2925	2925	2925	2925	0
248	20240925	160700	92673060	2925	2925	2925	2925	0
249	20240925	160600	92673060	2925	2925	2925	2925	0
250	20240925	160500	92673060	2925	2925	2925	2925	0
251	20240925	160400	92673060	2925	2925	2925	2925	0
252	20240925	160300	92673060	2925	2925	2925	2925	0
253	20240925	160200	92673060	2925	2925	2925	2925	0
254	20240925	160100	92673060	2925	2925	2925	2925	0
255	20240925	160000	92673060	2925	2925	2925	2925	0
256	20240925	155900	92673060	2925	2925	2925	2925	0
257	20240925	155800	92673060	2925	2925	2925	2925	0
258	20240925	155700	92673060	2925	2925	2925	2925	0
259	20240925	155600	92673060	2925	2925	2925	2925	0
260	20240925	155500	92673060	2925	2925	2925	2925	0
261	20240925	155400	92673060	2925	2925	2925	2925	0
262	20240925	155300	92673060	2925	2925	2925	2925	0
263	20240925	155200	92673060	2925	2925	2925	2925	0
264	20240925	155100	92673060	2925	2925	2925	2925	0
265	20240925	155000	92673060	2925	2925	2925	2925	0
266	20240925	154900	92673060	2925	2925	2925	2925	0
267	20240925	154800	92673060	2925	2925	2925	2925	0
268	20240925	154700	92673060	2925	2925	2925	2925	0
269	20240925	154600	92673060	2925	2925	2925	2925	0
270	20240925	154500	92673060	2925	2925	2925	2925	0
271	20240925	154400	92673060	2925	2925	2925	2925	0
272	20240925	154300	92673060	2925	2925	2925	2925	197
273	20240925	154200	92673060	2925	2925	2925	2925	0
274	20240925	154100	92673060	2925	2925	2925	2925	0
275	20240925	154000	92673060	2925	2925	2925	2925	0
276	20240925	153900	92673060	2925	2925	2925	2925	0
277	20240925	153800	92673060	2925	2925	2925	2925	0
278	20240925	153700	92673060	2925	2925	2925	2925	0
279	20240925	153600	92673060	2925	2925	2925	2925	0
280	20240925	153500	92673060	2925	2925	2925	2925	0
281	20240925	153400	92673060	2925	2925	2925	2925	0
282	20240925	153300	92673060	2925	2925	2925	2925	0
283	20240925	153200	92673060	2925	2925	2925	2925	0
284	20240925	153100	92673060	2925	2925	2925	2925	0
285	20240925	153000	92673060	2925	2925	2925	2925	197
286	20240925	152900	92096835	2950	2950	2950	2950	0
287	20240925	152800	92096835	2950	2950	2950	2950	0
288	20240925	152700	92096835	2950	2950	2950	2950	0
289	20240925	152600	92096835	2950	2950	2950	2950	0
290	20240925	152500	92096835	2950	2950	2950	2950	0
291	20240925	152400	92096835	2950	2950	2950	2950	0
292	20240925	152300	92096835	2950	2950	2950	2950	0
293	20240925	152200	92096835	2950	2950	2950	2950	0
294	20240925	152100	92096835	2950	2950	2950	2950	0
295	20240925	152000	92096835	2950	2950	2950	2950	0
296	20240925	151900	92096835	2950	2930	2950	2900	81
297	20240925	151800	91861710	2955	2955	2955	2955	1
298	20240925	151700	91858755	2935	2935	2935	2935	67
299	20240925	151600	91662110	2970	2970	2970	2970	0
300	20240925	151500	91662110	2970	2970	2970	2970	0
301	20240925	151400	91662110	2970	2965	2970	2965	91
302	20240925	151300	91391845	2970	2945	2970	2945	1621
303	20240925	151200	86590565	2940	2940	2940	2940	45
304	20240925	151100	86458265	2950	2950	2950	2950	0
305	20240925	151000	86458265	2950	2950	2950	2950	0
306	20240925	150900	86458265	2950	2950	2950	2950	0
307	20240925	150800	86458265	2950	2950	2950	2950	1
308	20240925	150700	86455315	2950	2940	2960	2940	10
309	20240925	150600	86425885	2955	2955	2955	2955	0
310	20240925	150500	86425885	2955	2955	2955	2955	0
311	20240925	150400	86425885	2955	2955	2955	2955	0
312	20240925	150300	86425885	2955	2955	2955	2955	0
313	20240925	150200	86425885	2955	2955	2955	2955	0
314	20240925	150100	86425885	2955	2955	2955	2955	4
315	20240925	150000	86414065	2950	2950	2950	2950	0
316	20240925	145900	86414065	2950	2950	2950	2950	0
317	20240925	145800	86414065	2950	2950	2950	2950	127
318	20240925	145700	86039415	2960	2950	2960	2950	28
319	20240925	145600	85956785	2950	2940	2950	2940	1848
320	20240925	145500	80505950	2940	2940	2940	2940	0
321	20240925	145400	80505950	2940	2940	2940	2940	1
322	20240925	145300	80503010	2930	2930	2930	2930	0
323	20240925	145200	80503010	2930	2940	2950	2930	33
324	20240925	145100	80406210	2930	2930	2930	2930	249
325	20240925	145000	79676640	2930	2930	2930	2930	2
326	20240925	144900	79670780	2930	2930	2930	2930	0
327	20240925	144800	79670780	2930	2930	2930	2930	25
328	20240925	144700	79597530	2930	2930	2930	2930	0
329	20240925	144600	79597530	2930	2930	2930	2930	0
330	20240925	144500	79597530	2930	2930	2930	2930	0
331	20240925	144400	79597530	2930	2930	2930	2930	0
332	20240925	144300	79597530	2930	2930	2930	2930	0
333	20240925	144200	79597530	2930	2930	2930	2930	0
334	20240925	144100	79597530	2930	2930	2930	2930	0
335	20240925	144000	79597530	2930	2930	2930	2930	18
336	20240925	143900	79544790	2930	2930	2930	2930	0
337	20240925	143800	79544790	2930	2925	2930	2920	30
338	20240925	143700	79457165	2925	2925	2925	2925	1
339	20240925	143600	79454240	2930	2930	2930	2930	36
340	20240925	143500	79348760	2915	2910	2915	2905	1852
341	20240925	143400	73966080	2915	2925	2925	2915	161
342	20240925	143300	73496655	2930	2930	2930	2930	0
343	20240925	143200	73496655	2930	2930	2930	2930	0
344	20240925	143100	73496655	2930	2930	2930	2930	0
345	20240925	143000	73496655	2930	2930	2930	2930	0
346	20240925	142900	73496655	2930	2930	2930	2930	0
347	20240925	142800	73496655	2930	2930	2930	2930	66
348	20240925	142700	73303275	2945	2945	2945	2945	0
349	20240925	142600	73303275	2945	2945	2945	2945	0
350	20240925	142500	73303275	2945	2945	2945	2945	0
351	20240925	142400	73303275	2945	2945	2945	2945	0
352	20240925	142300	73303275	2945	2945	2945	2945	0
353	20240925	142200	73303275	2945	2945	2945	2945	0
354	20240925	142100	73303275	2945	2945	2945	2945	0
355	20240925	142000	73303275	2945	2945	2945	2945	0
356	20240925	141900	73303275	2945	2945	2945	2945	0
357	20240925	141800	73303275	2945	2945	2945	2945	0
358	20240925	141700	73303275	2945	2945	2945	2945	0
359	20240925	141600	73303275	2945	2945	2945	2945	0
360	20240925	141500	73303275	2945	2945	2945	2945	0
361	20240925	141400	73303275	2945	2945	2945	2945	0
362	20240925	141300	73303275	2945	2945	2945	2945	0
363	20240925	141200	73303275	2945	2945	2945	2945	0
364	20240925	141100	73303275	2945	2945	2945	2945	0
365	20240925	141000	73303275	2945	2945	2945	2945	0
366	20240925	140900	73303275	2945	2940	2945	2940	26
367	20240925	140800	73226730	2950	2950	2950	2950	0
368	20240925	140700	73226730	2950	2950	2950	2950	0
369	20240925	140600	73226730	2950	2950	2950	2950	0
370	20240925	140500	73226730	2950	2950	2950	2950	0
371	20240925	140400	73226730	2950	2950	2950	2950	0
372	20240925	140300	73226730	2950	2950	2950	2950	0
373	20240925	140200	73226730	2950	2950	2950	2950	0
374	20240925	140100	73226730	2950	2950	2950	2950	0
375	20240925	140000	73226730	2950	2950	2950	2950	0
376	20240925	135900	73226730	2950	2950	2950	2950	0
377	20240925	135800	73226730	2950	2950	2950	2950	0
378	20240925	135700	73226730	2950	2950	2950	2950	0
379	20240925	135600	73226730	2950	2950	2950	2950	0
380	20240925	135500	73226730	2950	2950	2950	2950	1
381	20240925	135400	73223780	2940	2940	2940	2940	0
382	20240925	135300	73223780	2940	2940	2940	2940	158
383	20240925	135200	72759260	2950	2950	2950	2950	0
384	20240925	135100	72759260	2950	2950	2950	2950	0
385	20240925	135000	72759260	2950	2950	2950	2950	0
386	20240925	134900	72759260	2950	2950	2950	2950	0
387	20240925	134800	72759260	2950	2950	2950	2950	1
388	20240925	134700	72756310	2945	2945	2945	2945	0
389	20240925	134600	72756310	2945	2945	2945	2945	0
390	20240925	134500	72756310	2945	2945	2945	2945	0
391	20240925	134400	72756310	2945	2945	2945	2945	0
392	20240925	134300	72756310	2945	2945	2945	2945	0
393	20240925	134200	72756310	2945	2945	2945	2945	0
394	20240925	134100	72756310	2945	2945	2945	2945	674
395	20240925	134000	70771380	2945	2945	2945	2945	0
396	20240925	133900	70771380	2945	2945	2945	2945	0
397	20240925	133800	70771380	2945	2945	2945	2945	0
398	20240925	133700	70771380	2945	2945	2945	2945	0
399	20240925	133600	70771380	2945	2945	2945	2945	0
400	20240925	133500	70771380	2945	2945	2945	2945	0
401	20240925	133400	70771380	2945	2945	2945	2945	0
402	20240925	133300	70771380	2945	2945	2945	2945	0
403	20240925	133200	70771380	2945	2945	2945	2945	18
404	20240925	133100	70718370	2950	2950	2950	2950	0
405	20240925	133000	70718370	2950	2950	2950	2950	0
406	20240925	132900	70718370	2950	2950	2950	2950	0
407	20240925	132800	70718370	2950	2950	2950	2950	0
408	20240925	132700	70718370	2950	2950	2950	2950	0
409	20240925	132600	70718370	2950	2950	2950	2950	1
410	20240925	132500	70715420	2945	2945	2945	2945	0
411	20240925	132400	70715420	2945	2945	2945	2945	0
412	20240925	132300	70715420	2945	2945	2945	2945	0
413	20240925	132200	70715420	2945	2945	2945	2945	0
414	20240925	132100	70715420	2945	2945	2945	2945	0
415	20240925	132000	70715420	2945	2945	2945	2945	0
416	20240925	131900	70715420	2945	2945	2945	2945	0
417	20240925	131800	70715420	2945	2945	2945	2945	0
418	20240925	131700	70715420	2945	2945	2945	2945	0
419	20240925	131600	70715420	2945	2945	2945	2945	0
420	20240925	131500	70715420	2945	2945	2945	2945	0
421	20240925	131400	70715420	2945	2945	2945	2945	0
422	20240925	131300	70715420	2945	2945	2945	2945	0
423	20240925	131200	70715420	2945	2945	2945	2945	0
424	20240925	131100	70715420	2945	2945	2945	2945	0
425	20240925	131000	70715420	2945	2945	2945	2945	0
426	20240925	130900	70715420	2945	2945	2945	2945	0
427	20240925	130800	70715420	2945	2945	2945	2945	0
428	20240925	130700	70715420	2945	2945	2945	2945	0
429	20240925	130600	70715420	2945	2945	2945	2945	0
430	20240925	130500	70715420	2945	2945	2945	2945	0
431	20240925	130400	70715420	2945	2945	2945	2945	0
432	20240925	130300	70715420	2945	2945	2945	2945	0
433	20240925	130200	70715420	2945	2945	2945	2945	0
434	20240925	130100	70715420	2945	2945	2945	2945	0
435	20240925	130000	70715420	2945	2945	2945	2945	0
436	20240925	125900	70715420	2945	2945	2945	2945	0
437	20240925	125800	70715420	2945	2945	2945	2945	0
438	20240925	125700	70715420	2945	2945	2945	2945	0
439	20240925	125600	70715420	2945	2945	2945	2945	0
440	20240925	125500	70715420	2945	2945	2945	2945	0
441	20240925	125400	70715420	2945	2945	2945	2945	0
442	20240925	125300	70715420	2945	2945	2945	2945	0
443	20240925	125200	70715420	2945	2945	2945	2945	0
444	20240925	125100	70715420	2945	2945	2945	2945	0
445	20240925	125000	70715420	2945	2945	2945	2945	0
446	20240925	124900	70715420	2945	2945	2945	2945	13
447	20240925	124800	70677135	2945	2945	2945	2945	0
448	20240925	124700	70677135	2945	2945	2945	2945	0
449	20240925	124600	70677135	2945	2945	2945	2945	306
450	20240925	124500	69775965	2940	2935	2940	2935	3279
451	20240925	124400	60135725	2940	2940	2940	2940	0
452	20240925	124300	60135725	2940	2940	2940	2940	0
453	20240925	124200	60135725	2940	2940	2940	2940	0
454	20240925	124100	60135725	2940	2940	2940	2940	0
455	20240925	124000	60135725	2940	2940	2940	2940	0
456	20240925	123900	60135725	2940	2940	2940	2940	10
457	20240925	123800	60106325	2940	2940	2940	2940	0
458	20240925	123700	60106325	2940	2940	2940	2940	0
459	20240925	123600	60106325	2940	2930	2940	2930	800
460	20240925	123500	57755075	2930	2925	2930	2925	200
461	20240925	123400	57169915	2920	2920	2920	2920	0
462	20240925	123300	57169915	2920	2920	2920	2920	0
463	20240925	123200	57169915	2920	2920	2920	2920	0
464	20240925	123100	57169915	2920	2920	2920	2920	0
465	20240925	123000	57169915	2920	2920	2920	2920	0
466	20240925	122900	57169915	2920	2920	2920	2920	0
467	20240925	122800	57169915	2920	2920	2920	2920	0
468	20240925	122700	57169915	2920	2920	2920	2920	0
469	20240925	122600	57169915	2920	2920	2920	2920	0
470	20240925	122500	57169915	2920	2920	2920	2920	0
471	20240925	122400	57169915	2920	2920	2920	2920	0
472	20240925	122300	57169915	2920	2920	2920	2920	0
473	20240925	122200	57169915	2920	2920	2920	2920	0
474	20240925	122100	57169915	2920	2920	2920	2920	0
475	20240925	122000	57169915	2920	2920	2920	2920	14
476	20240925	121900	57129035	2920	2920	2920	2920	5
477	20240925	121800	57114435	2920	2920	2920	2920	0
478	20240925	121700	57114435	2920	2920	2920	2920	0
479	20240925	121600	57114435	2920	2920	2920	2920	0
480	20240925	121500	57114435	2920	2920	2920	2920	0
481	20240925	121400	57114435	2920	2920	2920	2920	0
482	20240925	121300	57114435	2920	2920	2920	2920	2
483	20240925	121200	57108595	2915	2915	2915	2915	0
484	20240925	121100	57108595	2915	2915	2915	2915	0
485	20240925	121000	57108595	2915	2915	2915	2915	0
486	20240925	120900	57108595	2915	2915	2915	2915	0
487	20240925	120800	57108595	2915	2915	2915	2915	18
488	20240925	120700	57056125	2920	2920	2920	2920	0
489	20240925	120600	57056125	2920	2920	2920	2920	3
490	20240925	120500	57047365	2915	2915	2915	2915	0
491	20240925	120400	57047365	2915	2915	2915	2915	0
492	20240925	120300	57047365	2915	2915	2915	2915	0
493	20240925	120200	57047365	2915	2915	2915	2915	0
494	20240925	120100	57047365	2915	2915	2915	2915	0
495	20240925	120000	57047365	2915	2915	2915	2915	0
496	20240925	115900	57047365	2915	2915	2915	2915	0
497	20240925	115800	57047365	2915	2915	2915	2915	0
498	20240925	115700	57047365	2915	2915	2915	2915	0
499	20240925	115600	57047365	2915	2915	2915	2915	0
500	20240925	115500	57047365	2915	2915	2915	2915	0
501	20240925	115400	57047365	2915	2915	2915	2915	0
502	20240925	115300	57047365	2915	2915	2915	2915	0
503	20240925	115200	57047365	2915	2915	2915	2915	0
504	20240925	115100	57047365	2915	2915	2915	2915	188
505	20240925	115000	56499345	2890	2920	2920	2890	601
506	20240925	114900	54762115	2930	2930	2930	2930	283
507	20240925	114800	53932925	2900	2910	2910	2895	433
508	20240925	114700	52678760	2910	2910	2910	2910	340
509	20240925	114600	51689360	2900	2900	2900	2900	0
510	20240925	114500	51689360	2900	2900	2900	2900	0
511	20240925	114400	51689360	2900	2900	2900	2900	0
512	20240925	114300	51689360	2900	2900	2900	2900	0
513	20240925	114200	51689360	2900	2900	2900	2900	30
514	20240925	114100	51602360	2900	2900	2900	2900	0
515	20240925	114000	51602360	2900	2900	2900	2900	20
516	20240925	113900	51544360	2900	2900	2900	2900	100
517	20240925	113800	51254360	2900	2900	2900	2900	647
518	20240925	113700	49378060	2910	2910	2910	2910	0
519	20240925	113600	49378060	2910	2910	2910	2910	0
520	20240925	113500	49378060	2910	2915	2915	2910	1216
521	20240925	113400	45837320	2920	2920	2920	2920	0
522	20240925	113300	45837320	2920	2930	2930	2920	2589
523	20240925	113200	38254945	2930	2930	2930	2930	3088
524	20240925	113100	29207105	2940	2940	2940	2940	0
525	20240925	113000	29207105	2940	2940	2940	2940	0
526	20240925	112900	29207105	2940	2940	2940	2940	0
527	20240925	112800	29207105	2940	2940	2940	2940	0
528	20240925	112700	29207105	2940	2940	2940	2940	293
529	20240925	112600	28345685	2945	2945	2945	2945	0
530	20240925	112500	28345685	2945	2945	2945	2945	0
531	20240925	112400	28345685	2945	2945	2945	2945	0
532	20240925	112300	28345685	2945	2945	2945	2945	0
533	20240925	112200	28345685	2945	2945	2945	2945	0
534	20240925	112100	28345685	2945	2945	2945	2945	0
535	20240925	112000	28345685	2945	2945	2945	2945	0
536	20240925	111900	28345685	2945	2945	2945	2945	0
537	20240925	111800	28345685	2945	2945	2945	2945	0
538	20240925	111700	28345685	2945	2945	2945	2945	0
539	20240925	111600	28345685	2945	2945	2945	2945	0
540	20240925	111500	28345685	2945	2945	2945	2945	0
541	20240925	111400	28345685	2945	2945	2945	2945	0
542	20240925	111300	28345685	2945	2945	2945	2945	0
543	20240925	111200	28345685	2945	2945	2945	2945	0
544	20240925	111100	28345685	2945	2940	2945	2940	171
545	20240925	111000	27842940	2925	2925	2925	2925	0
546	20240925	110900	27842940	2925	2925	2925	2925	0
547	20240925	110800	27842940	2925	2925	2925	2925	0
548	20240925	110700	27842940	2925	2925	2925	2925	0
549	20240925	110600	27842940	2925	2925	2925	2925	0
550	20240925	110500	27842940	2925	2925	2925	2925	0
551	20240925	110400	27842940	2925	2925	2925	2925	0
552	20240925	110300	27842940	2925	2925	2925	2925	0
553	20240925	110200	27842940	2925	2925	2925	2925	0
554	20240925	110100	27842940	2925	2925	2925	2925	0
555	20240925	110000	27842940	2925	2925	2925	2925	0
556	20240925	105900	27842940	2925	2925	2925	2925	0
557	20240925	105800	27842940	2925	2925	2925	2925	0
558	20240925	105700	27842940	2925	2925	2925	2925	0
559	20240925	105600	27842940	2925	2925	2925	2925	0
560	20240925	105500	27842940	2925	2925	2925	2925	100
561	20240925	105400	27550440	2925	2925	2925	2925	0
562	20240925	105300	27550440	2925	2925	2925	2925	63
563	20240925	105200	27366165	2925	2925	2925	2925	0
564	20240925	105100	27366165	2925	2925	2925	2925	0
565	20240925	105000	27366165	2925	2925	2925	2925	0
566	20240925	104900	27366165	2925	2925	2925	2925	0
567	20240925	104800	27366165	2925	2925	2925	2925	0
568	20240925	104700	27366165	2925	2925	2925	2925	0
569	20240925	104600	27366165	2925	2925	2925	2925	137
570	20240925	104500	26965440	2925	2925	2925	2925	200
571	20240925	104400	26380440	2925	2925	2925	2925	200
572	20240925	104300	25795440	2925	2925	2925	2925	0
573	20240925	104200	25795440	2925	2925	2925	2925	0
574	20240925	104100	25795440	2925	2925	2925	2925	422
575	20240925	104000	24561090	2925	2925	2925	2925	1
576	20240925	103900	24558165	2930	2930	2930	2930	0
577	20240925	103800	24558165	2930	2930	2930	2930	0
578	20240925	103700	24558165	2930	2930	2930	2930	0
579	20240925	103600	24558165	2930	2930	2930	2930	0
580	20240925	103500	24558165	2930	2930	2930	2930	0
581	20240925	103400	24558165	2930	2930	2930	2930	0
582	20240925	103300	24558165	2930	2930	2930	2930	200
583	20240925	103200	23972165	2940	2940	2940	2940	0
584	20240925	103100	23972165	2940	2940	2940	2940	50
585	20240925	103000	23825165	2940	2940	2940	2940	0
586	20240925	102900	23825165	2940	2940	2940	2940	0
587	20240925	102800	23825165	2940	2920	2940	2920	25
588	20240925	102700	23751845	2915	2940	2940	2915	140
589	20240925	102600	23343485	2940	2940	2940	2940	0
590	20240925	102500	23343485	2940	2940	2940	2940	0
591	20240925	102400	23343485	2940	2940	2940	2940	10
592	20240925	102300	23314085	2940	2940	2940	2940	29
593	20240925	102200	23228825	2915	2940	2940	2915	3072
594	20240925	102100	14243135	2945	2945	2945	2945	0
595	20240925	102000	14243135	2945	2945	2945	2945	0
596	20240925	101900	14243135	2945	2945	2945	2945	0
597	20240925	101800	14243135	2945	2945	2945	2945	4
598	20240925	101700	14231355	2945	2945	2945	2945	0
599	20240925	101600	14231355	2945	2945	2945	2945	0
600	20240925	101500	14231355	2945	2945	2945	2945	0
601	20240925	101400	14231355	2945	2945	2945	2945	25
602	20240925	101300	14157730	2945	2945	2945	2945	0
603	20240925	101200	14157730	2945	2945	2945	2945	0
604	20240925	101100	14157730	2945	2945	2945	2945	0
605	20240925	101000	14157730	2945	2945	2945	2945	0
606	20240925	100900	14157730	2945	2945	2945	2945	0
607	20240925	100800	14157730	2945	2945	2945	2945	0
608	20240925	100700	14157730	2945	2945	2945	2945	0
609	20240925	100600	14157730	2945	2945	2945	2945	0
610	20240925	100500	14157730	2945	2940	2945	2940	40
611	20240925	100400	14040065	2925	2925	2925	2925	0
612	20240925	100300	14040065	2925	2930	2930	2925	200
613	20240925	100200	13454560	2945	2945	2945	2945	0
614	20240925	100100	13454560	2945	2945	2945	2945	0
615	20240925	100000	13454560	2945	2945	2945	2945	0
616	20240925	095900	13454560	2945	2945	2945	2945	0
617	20240925	095800	13454560	2945	2945	2945	2945	0
618	20240925	095700	13454560	2945	2940	2945	2940	100
619	20240925	095600	13160430	2940	2940	2940	2940	10
620	20240925	095500	13131030	2940	2940	2940	2940	0
621	20240925	095400	13131030	2940	2940	2940	2940	1
622	20240925	095300	13128090	2925	2925	2925	2925	0
623	20240925	095200	13128090	2925	2925	2925	2925	0
624	20240925	095100	13128090	2925	2925	2925	2925	0
625	20240925	095000	13128090	2925	2925	2925	2925	0
626	20240925	094900	13128090	2925	2925	2925	2925	0
627	20240925	094800	13128090	2925	2925	2925	2925	0
628	20240925	094700	13128090	2925	2925	2925	2925	0
629	20240925	094600	13128090	2925	2925	2925	2925	0
630	20240925	094500	13128090	2925	2925	2925	2925	142
631	20240925	094400	12712740	2925	2925	2925	2925	2
632	20240925	094300	12706890	2945	2945	2945	2945	0
633	20240925	094200	12706890	2945	2945	2945	2945	0
634	20240925	094100	12706890	2945	2950	2950	2945	377
635	20240925	094000	11594825	2950	2950	2950	2950	0
636	20240925	093900	11594825	2950	2950	2950	2950	53
637	20240925	093800	11438475	2945	2940	2945	2940	662
638	20240925	093700	9488955	2945	2945	2945	2945	0
639	20240925	093600	9488955	2945	2945	2945	2945	0
640	20240925	093500	9488955	2945	2945	2945	2945	0
641	20240925	093400	9488955	2945	2945	2945	2945	0
642	20240925	093300	9488955	2945	2945	2945	2945	0
643	20240925	093200	9488955	2945	2945	2945	2945	244
644	20240925	093100	8770375	2945	2945	2945	2945	170
645	20240925	093000	8269725	2930	2930	2930	2930	0
646	20240925	092900	8269725	2930	2930	2930	2930	0
647	20240925	092800	8269725	2930	2930	2930	2930	8
648	20240925	092700	8246285	2930	2930	2930	2930	100
649	20240925	092600	7953285	2925	2920	2930	2920	421
650	20240925	092500	6722965	2910	2910	2910	2910	0
651	20240925	092400	6722965	2910	2910	2910	2910	0
652	20240925	092300	6722965	2910	2910	2910	2910	0
653	20240925	092200	6722965	2910	2915	2915	2910	395
654	20240925	092100	5572390	2910	2910	2910	2910	0
655	20240925	092000	5572390	2910	2910	2910	2910	0
656	20240925	091900	5572390	2910	2910	2910	2910	0
657	20240925	091800	5572390	2910	2910	2910	2910	8
658	20240925	091700	5549110	2920	2920	2920	2920	10
659	20240925	091600	5519910	2915	2915	2915	2915	6
660	20240925	091500	5502420	2910	2900	2910	2900	31
661	20240925	091400	5412500	2900	2895	2900	2895	302
662	20240925	091300	4538200	2895	2895	2895	2895	11
663	20240925	091200	4506355	2905	2915	2915	2905	21
664	20240925	091100	4445190	2925	2925	2925	2925	31
665	20240925	091000	4354515	2930	2930	2930	2930	60
666	20240925	090900	4178715	2940	2940	2940	2940	0
667	20240925	090800	4178715	2940	2940	2940	2940	350
668	20240925	090700	3149715	2940	2940	2940	2940	0
669	20240925	090600	3149715	2940	2940	2940	2940	0
670	20240925	090500	3149715	2940	2940	2940	2940	0
671	20240925	090400	3149715	2940	2940	2940	2940	10
672	20240925	090300	3120315	2945	2945	2945	2945	19
673	20240925	090200	3064360	2945	2975	2975	2945	520
674	20240925	090100	1519010	2975	2975	2975	2975	1
675	20240925	090000	1516035	3030	3040	3040	2925	510