KissMeData/100220/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	201000	190799225	4990	4990	4990	4990	1143
3	20240923	200900	190799225	4990	4990	4990	4990	0
4	20240923	200800	190799225	4990	4990	4990	4990	0
5	20240923	200700	190799225	4990	4990	4990	4990	0
6	20240923	200600	190799225	4990	4990	4990	4990	0
7	20240923	200500	190799225	4990	4990	4990	4990	0
8	20240923	200400	190799225	4990	4990	4990	4990	0
9	20240923	200300	190799225	4990	4990	4990	4990	0
10	20240923	200200	190799225	4990	4990	4990	4990	0
11	20240923	200100	190799225	4990	4990	4990	4990	0
12	20240923	200000	190799225	4990	4990	4990	4990	0
13	20240923	195900	190799225	4990	4990	4990	4990	0
14	20240923	195800	190799225	4990	4990	4990	4990	0
15	20240923	195700	190799225	4990	4990	4990	4990	0
16	20240923	195600	190799225	4990	4990	4990	4990	0
17	20240923	195500	190799225	4990	4990	4990	4990	0
18	20240923	195400	190799225	4990	4990	4990	4990	0
19	20240923	195300	190799225	4990	4990	4990	4990	0
20	20240923	195200	190799225	4990	4990	4990	4990	0
21	20240923	195100	190799225	4990	4990	4990	4990	0
22	20240923	195000	190799225	4990	4990	4990	4990	0
23	20240923	194900	190799225	4990	4990	4990	4990	0
24	20240923	194800	190799225	4990	4990	4990	4990	0
25	20240923	194700	190799225	4990	4990	4990	4990	0
26	20240923	194600	190799225	4990	4990	4990	4990	0
27	20240923	194500	190799225	4990	4990	4990	4990	0
28	20240923	194400	190799225	4990	4990	4990	4990	0
29	20240923	194300	190799225	4990	4990	4990	4990	0
30	20240923	194200	190799225	4990	4990	4990	4990	0
31	20240923	194100	190799225	4990	4990	4990	4990	0
32	20240923	194000	190799225	4990	4990	4990	4990	1143
33	20240923	193900	190799225	4990	4990	4990	4990	0
34	20240923	193800	190799225	4990	4990	4990	4990	0
35	20240923	193700	190799225	4990	4990	4990	4990	0
36	20240923	193600	190799225	4990	4990	4990	4990	0
37	20240923	193500	190799225	4990	4990	4990	4990	0
38	20240923	193400	190799225	4990	4990	4990	4990	0
39	20240923	193300	190799225	4990	4990	4990	4990	0
40	20240923	193200	190799225	4990	4990	4990	4990	0
41	20240923	193100	190799225	4990	4990	4990	4990	0
42	20240923	193000	190799225	4990	4990	4990	4990	0
43	20240923	192900	190799225	4990	4990	4990	4990	0
44	20240923	192800	190799225	4990	4990	4990	4990	0
45	20240923	192700	190799225	4990	4990	4990	4990	0
46	20240923	192600	190799225	4990	4990	4990	4990	0
47	20240923	192500	190799225	4990	4990	4990	4990	0
48	20240923	192400	190799225	4990	4990	4990	4990	0
49	20240923	192300	190799225	4990	4990	4990	4990	0
50	20240923	192200	190799225	4990	4990	4990	4990	0
51	20240923	192100	190799225	4990	4990	4990	4990	0
52	20240923	192000	190799225	4990	4990	4990	4990	0
53	20240923	191900	190799225	4990	4990	4990	4990	0
54	20240923	191800	190799225	4990	4990	4990	4990	0
55	20240923	191700	190799225	4990	4990	4990	4990	0
56	20240923	191600	190799225	4990	4990	4990	4990	0
57	20240923	191500	190799225	4990	4990	4990	4990	0
58	20240923	191400	190799225	4990	4990	4990	4990	0
59	20240923	191300	190799225	4990	4990	4990	4990	0
60	20240923	191200	190799225	4990	4990	4990	4990	0
61	20240923	191100	190799225	4990	4990	4990	4990	0
62	20240923	191000	190799225	4990	4990	4990	4990	1143
63	20240923	190900	190799225	4990	4990	4990	4990	0
64	20240923	190800	190799225	4990	4990	4990	4990	0
65	20240923	190700	190799225	4990	4990	4990	4990	0
66	20240923	190600	190799225	4990	4990	4990	4990	0
67	20240923	190500	190799225	4990	4990	4990	4990	0
68	20240923	190400	190799225	4990	4990	4990	4990	0
69	20240923	190300	190799225	4990	4990	4990	4990	0
70	20240923	190200	190799225	4990	4990	4990	4990	0
71	20240923	190100	190799225	4990	4990	4990	4990	0
72	20240923	190000	190799225	4990	4990	4990	4990	0
73	20240923	185900	190799225	4990	4990	4990	4990	0
74	20240923	185800	190799225	4990	4990	4990	4990	0
75	20240923	185700	190799225	4990	4990	4990	4990	0
76	20240923	185600	190799225	4990	4990	4990	4990	0
77	20240923	185500	190799225	4990	4990	4990	4990	0
78	20240923	185400	190799225	4990	4990	4990	4990	0
79	20240923	185300	190799225	4990	4990	4990	4990	0
80	20240923	185200	190799225	4990	4990	4990	4990	0
81	20240923	185100	190799225	4990	4990	4990	4990	0
82	20240923	185000	190799225	4990	4990	4990	4990	0
83	20240923	184900	190799225	4990	4990	4990	4990	0
84	20240923	184800	190799225	4990	4990	4990	4990	0
85	20240923	184700	190799225	4990	4990	4990	4990	0
86	20240923	184600	190799225	4990	4990	4990	4990	0
87	20240923	184500	190799225	4990	4990	4990	4990	0
88	20240923	184400	190799225	4990	4990	4990	4990	0
89	20240923	184300	190799225	4990	4990	4990	4990	0
90	20240923	184200	190799225	4990	4990	4990	4990	0
91	20240923	184100	190799225	4990	4990	4990	4990	0
92	20240923	184000	190799225	4990	4990	4990	4990	1143
93	20240923	183900	190799225	4990	4990	4990	4990	0
94	20240923	183800	190799225	4990	4990	4990	4990	0
95	20240923	183700	190799225	4990	4990	4990	4990	0
96	20240923	183600	190799225	4990	4990	4990	4990	0
97	20240923	183500	190799225	4990	4990	4990	4990	0
98	20240923	183400	190799225	4990	4990	4990	4990	0
99	20240923	183300	190799225	4990	4990	4990	4990	0
100	20240923	183200	190799225	4990	4990	4990	4990	0
101	20240923	183100	190799225	4990	4990	4990	4990	0
102	20240923	183000	190799225	4990	4990	4990	4990	0
103	20240923	182900	190799225	4990	4990	4990	4990	0
104	20240923	182800	190799225	4990	4990	4990	4990	0
105	20240923	182700	190799225	4990	4990	4990	4990	0
106	20240923	182600	190799225	4990	4990	4990	4990	0
107	20240923	182500	190799225	4990	4990	4990	4990	0
108	20240923	182400	190799225	4990	4990	4990	4990	0
109	20240923	182300	190799225	4990	4990	4990	4990	0
110	20240923	182200	190799225	4990	4990	4990	4990	0
111	20240923	182100	190799225	4990	4990	4990	4990	0
112	20240923	182000	190799225	4990	4990	4990	4990	0
113	20240923	181900	190799225	4990	4990	4990	4990	0
114	20240923	181800	190799225	4990	4990	4990	4990	0
115	20240923	181700	190799225	4990	4990	4990	4990	0
116	20240923	181600	190799225	4990	4990	4990	4990	0
117	20240923	181500	190799225	4990	4990	4990	4990	0
118	20240923	181400	190799225	4990	4990	4990	4990	0
119	20240923	181300	190799225	4990	4990	4990	4990	0
120	20240923	181200	190799225	4990	4990	4990	4990	0
121	20240923	181100	190799225	4990	4990	4990	4990	0
122	20240923	181000	190799225	4990	4990	4990	4990	1143
123	20240923	180900	190799225	4990	4990	4990	4990	0
124	20240923	180800	190799225	4990	4990	4990	4990	0
125	20240923	180700	190799225	4990	4990	4990	4990	0
126	20240923	180600	190799225	4990	4990	4990	4990	0
127	20240923	180500	190799225	4990	4990	4990	4990	0
128	20240923	180400	190799225	4990	4990	4990	4990	0
129	20240923	180300	190799225	4990	4990	4990	4990	0
130	20240923	180200	190799225	4990	4990	4990	4990	0
131	20240923	180100	190799225	4990	4990	4990	4990	0
132	20240923	180000	190799225	4990	4990	4990	4990	0
133	20240923	175900	190799225	4990	4990	4990	4990	0
134	20240923	175800	190799225	4990	4990	4990	4990	0
135	20240923	175700	190799225	4990	4990	4990	4990	0
136	20240923	175600	190799225	4990	4990	4990	4990	0
137	20240923	175500	190799225	4990	4990	4990	4990	0
138	20240923	175400	190799225	4990	4990	4990	4990	0
139	20240923	175300	190799225	4990	4990	4990	4990	0
140	20240923	175200	190799225	4990	4990	4990	4990	0
141	20240923	175100	190799225	4990	4990	4990	4990	0
142	20240923	175000	190799225	4990	4990	4990	4990	0
143	20240923	174900	190799225	4990	4990	4990	4990	0
144	20240923	174800	190799225	4990	4990	4990	4990	0
145	20240923	174700	190799225	4990	4990	4990	4990	0
146	20240923	174600	190799225	4990	4990	4990	4990	0
147	20240923	174500	190799225	4990	4990	4990	4990	0
148	20240923	174400	190799225	4990	4990	4990	4990	0
149	20240923	174300	190799225	4990	4990	4990	4990	0
150	20240923	174200	190799225	4990	4990	4990	4990	0
151	20240923	174100	190799225	4990	4990	4990	4990	0
152	20240923	174000	190799225	4990	4990	4990	4990	1143
153	20240923	173900	190799225	4990	4990	4990	4990	0
154	20240923	173800	190799225	4990	4990	4990	4990	0
155	20240923	173700	190799225	4990	4990	4990	4990	0
156	20240923	173600	190799225	4990	4990	4990	4990	0
157	20240923	173500	190799225	4990	4990	4990	4990	0
158	20240923	173400	190799225	4990	4990	4990	4990	0
159	20240923	173300	190799225	4990	4990	4990	4990	0
160	20240923	173200	190799225	4990	4990	4990	4990	0
161	20240923	173100	190799225	4990	4990	4990	4990	0
162	20240923	173000	190799225	4990	4990	4990	4990	0
163	20240923	172900	190799225	4990	4990	4990	4990	0
164	20240923	172800	190799225	4990	4990	4990	4990	0
165	20240923	172700	190799225	4990	4990	4990	4990	0
166	20240923	172600	190799225	4990	4990	4990	4990	0
167	20240923	172500	190799225	4990	4990	4990	4990	0
168	20240923	172400	190799225	4990	4990	4990	4990	0
169	20240923	172300	190799225	4990	4990	4990	4990	0
170	20240923	172200	190799225	4990	4990	4990	4990	0
171	20240923	172100	190799225	4990	4990	4990	4990	0
172	20240923	172000	190799225	4990	4990	4990	4990	0
173	20240923	171900	190799225	4990	4990	4990	4990	0
174	20240923	171800	190799225	4990	4990	4990	4990	0
175	20240923	171700	190799225	4990	4990	4990	4990	0
176	20240923	171600	190799225	4990	4990	4990	4990	0
177	20240923	171500	190799225	4990	4990	4990	4990	0
178	20240923	171400	190799225	4990	4990	4990	4990	0
179	20240923	171300	190799225	4990	4990	4990	4990	0
180	20240923	171200	190799225	4990	4990	4990	4990	0
181	20240923	171100	190799225	4990	4990	4990	4990	0
182	20240923	171000	190799225	4990	4990	4990	4990	1143
183	20240923	170900	190799225	4990	4990	4990	4990	0
184	20240923	170800	190799225	4990	4990	4990	4990	0
185	20240923	170700	190799225	4990	4990	4990	4990	0
186	20240923	170600	190799225	4990	4990	4990	4990	0
187	20240923	170500	190799225	4990	4990	4990	4990	0
188	20240923	170400	190799225	4990	4990	4990	4990	0
189	20240923	170300	190799225	4990	4990	4990	4990	0
190	20240923	170200	190799225	4990	4990	4990	4990	0
191	20240923	170100	190799225	4990	4990	4990	4990	0
192	20240923	170000	190799225	4990	4990	4990	4990	0
193	20240923	165900	190799225	4990	4990	4990	4990	0
194	20240923	165800	190799225	4990	4990	4990	4990	0
195	20240923	165700	190799225	4990	4990	4990	4990	0
196	20240923	165600	190799225	4990	4990	4990	4990	0
197	20240923	165500	190799225	4990	4990	4990	4990	0
198	20240923	165400	190799225	4990	4990	4990	4990	0
199	20240923	165300	190799225	4990	4990	4990	4990	0
200	20240923	165200	190799225	4990	4990	4990	4990	0
201	20240923	165100	190799225	4990	4990	4990	4990	0
202	20240923	165000	190799225	4990	4990	4990	4990	0
203	20240923	164900	190799225	4990	4990	4990	4990	0
204	20240923	164800	190799225	4990	4990	4990	4990	0
205	20240923	164700	190799225	4990	4990	4990	4990	0
206	20240923	164600	190799225	4990	4990	4990	4990	0
207	20240923	164500	190799225	4990	4990	4990	4990	0
208	20240923	164400	190799225	4990	4990	4990	4990	0
209	20240923	164300	190799225	4990	4990	4990	4990	0
210	20240923	164200	190799225	4990	4990	4990	4990	0
211	20240923	164100	190799225	4990	4990	4990	4990	0
212	20240923	164000	190799225	4990	4990	4990	4990	1143
213	20240923	163900	190799225	4990	4990	4990	4990	0
214	20240923	163800	190799225	4990	4990	4990	4990	0
215	20240923	163700	190799225	4990	4990	4990	4990	0
216	20240923	163600	190799225	4990	4990	4990	4990	0
217	20240923	163500	190799225	4990	4990	4990	4990	0
218	20240923	163400	190799225	4990	4990	4990	4990	0
219	20240923	163300	190799225	4990	4990	4990	4990	0
220	20240923	163200	190799225	4990	4990	4990	4990	0
221	20240923	163100	190799225	4990	4990	4990	4990	0
222	20240923	163000	190799225	4990	4990	4990	4990	0
223	20240923	162900	190799225	4990	4990	4990	4990	0
224	20240923	162800	190799225	4990	4990	4990	4990	0
225	20240923	162700	190799225	4990	4990	4990	4990	0
226	20240923	162600	190799225	4990	4990	4990	4990	0
227	20240923	162500	190799225	4990	4990	4990	4990	0
228	20240923	162400	190799225	4990	4990	4990	4990	0
229	20240923	162300	190799225	4990	4990	4990	4990	0
230	20240923	162200	190799225	4990	4990	4990	4990	0
231	20240923	162100	190799225	4990	4990	4990	4990	0
232	20240923	162000	190799225	4990	4990	4990	4990	0
233	20240923	161900	190799225	4990	4990	4990	4990	0
234	20240923	161800	190799225	4990	4990	4990	4990	0
235	20240923	161700	190799225	4990	4990	4990	4990	0
236	20240923	161600	190799225	4990	4990	4990	4990	0
237	20240923	161500	190799225	4990	4990	4990	4990	0
238	20240923	161400	190799225	4990	4990	4990	4990	0
239	20240923	161300	190799225	4990	4990	4990	4990	0
240	20240923	161200	190799225	4990	4990	4990	4990	0
241	20240923	161100	190799225	4990	4990	4990	4990	0
242	20240923	161000	190799225	4990	4990	4990	4990	1143
243	20240923	160900	190799225	4990	4990	4990	4990	0
244	20240923	160800	190799225	4990	4990	4990	4990	0
245	20240923	160700	190799225	4990	4990	4990	4990	0
246	20240923	160600	190799225	4990	4990	4990	4990	0
247	20240923	160500	190799225	4990	4990	4990	4990	0
248	20240923	160400	190799225	4990	4990	4990	4990	0
249	20240923	160300	190799225	4990	4990	4990	4990	0
250	20240923	160200	190799225	4990	4990	4990	4990	0
251	20240923	160100	190799225	4990	4990	4990	4990	0
252	20240923	160000	190799225	4990	4990	4990	4990	0
253	20240923	155900	190799225	4990	4990	4990	4990	0
254	20240923	155800	190799225	4990	4990	4990	4990	0
255	20240923	155700	190799225	4990	4990	4990	4990	0
256	20240923	155600	190799225	4990	4990	4990	4990	0
257	20240923	155500	190799225	4990	4990	4990	4990	0
258	20240923	155400	190799225	4990	4990	4990	4990	0
259	20240923	155300	190799225	4990	4990	4990	4990	0
260	20240923	155200	190799225	4990	4990	4990	4990	0
261	20240923	155100	190799225	4990	4990	4990	4990	0
262	20240923	155000	190799225	4990	4990	4990	4990	0
263	20240923	154900	190799225	4990	4990	4990	4990	0
264	20240923	154800	190799225	4990	4990	4990	4990	0
265	20240923	154700	190799225	4990	4990	4990	4990	0
266	20240923	154600	190799225	4990	4990	4990	4990	0
267	20240923	154500	190799225	4990	4990	4990	4990	0
268	20240923	154400	190799225	4990	4990	4990	4990	0
269	20240923	154300	190799225	4990	4990	4990	4990	0
270	20240923	154200	190799225	4990	4990	4990	4990	0
271	20240923	154100	190799225	4990	4990	4990	4990	0
272	20240923	154000	190799225	4990	4990	4990	4990	1143
273	20240923	153900	190799225	4990	4990	4990	4990	0
274	20240923	153800	190799225	4990	4990	4990	4990	0
275	20240923	153700	190799225	4990	4990	4990	4990	0
276	20240923	153600	190799225	4990	4990	4990	4990	0
277	20240923	153500	190799225	4990	4990	4990	4990	0
278	20240923	153400	190799225	4990	4990	4990	4990	0
279	20240923	153300	190799225	4990	4990	4990	4990	0
280	20240923	153200	190799225	4990	4990	4990	4990	0
281	20240923	153100	190799225	4990	4990	4990	4990	0
282	20240923	153000	190799225	4990	4990	4990	4990	1143
283	20240923	152900	185095655	4975	4975	4975	4975	0
284	20240923	152800	185095655	4975	4975	4975	4975	0
285	20240923	152700	185095655	4975	4975	4975	4975	0
286	20240923	152600	185095655	4975	4975	4975	4975	0
287	20240923	152500	185095655	4975	4975	4975	4975	0
288	20240923	152400	185095655	4975	4975	4975	4975	0
289	20240923	152300	185095655	4975	4975	4975	4975	0
290	20240923	152200	185095655	4975	4975	4975	4975	0
291	20240923	152100	185095655	4975	4975	4975	4975	0
292	20240923	152000	185095655	4975	4975	4975	4975	0
293	20240923	151900	185095655	4975	4975	4975	4975	0
294	20240923	151800	185095655	4975	4975	4975	4975	1300
295	20240923	151700	178628155	4980	4980	4980	4980	0
296	20240923	151600	178628155	4980	4980	4980	4980	0
297	20240923	151500	178628155	4980	4980	4980	4980	0
298	20240923	151400	178628155	4980	4980	4980	4980	50
299	20240923	151300	178379155	4980	4980	4980	4980	0
300	20240923	151200	178379155	4980	4980	4980	4980	0
301	20240923	151100	178379155	4980	4980	4980	4980	138
302	20240923	151000	177691915	4980	4995	4995	4980	363
303	20240923	150900	175882170	4990	4990	4990	4990	1
304	20240923	150800	175877180	4990	4990	4990	4990	0
305	20240923	150700	175877180	4990	4990	4990	4990	0
306	20240923	150600	175877180	4990	4990	4990	4990	47
307	20240923	150500	175642650	4990	4990	4990	4990	76
308	20240923	150400	175263410	4985	4985	4985	4985	0
309	20240923	150300	175263410	4985	4985	4985	4985	26
310	20240923	150200	175133800	4990	4990	4990	4990	1
311	20240923	150100	175128810	4985	4985	4985	4985	17
312	20240923	150000	175044065	4975	4975	4975	4975	0
313	20240923	145900	175044065	4975	4975	4975	4975	0
314	20240923	145800	175044065	4975	4975	4975	4975	0
315	20240923	145700	175044065	4975	4975	4975	4975	0
316	20240923	145600	175044065	4975	4975	4975	4975	0
317	20240923	145500	175044065	4975	4980	4980	4975	1200
318	20240923	145400	169072605	4980	4980	4980	4980	0
319	20240923	145300	169072605	4980	4980	4980	4980	0
320	20240923	145200	169072605	4980	4980	4980	4980	0
321	20240923	145100	169072605	4980	4975	4980	4975	211
322	20240923	145000	168022060	4980	4980	4980	4980	0
323	20240923	144900	168022060	4980	4980	4980	4980	0
324	20240923	144800	168022060	4980	4980	4980	4980	50
325	20240923	144700	167773060	4980	4980	4980	4980	0
326	20240923	144600	167773060	4980	4980	4980	4980	0
327	20240923	144500	167773060	4980	4980	4980	4980	0
328	20240923	144400	167773060	4980	4980	4980	4980	10
329	20240923	144300	167723260	4985	4985	4985	4985	21
330	20240923	144200	167618575	4985	4985	4985	4985	0
331	20240923	144100	167618575	4985	4975	4985	4975	57
332	20240923	144000	167334940	4985	4980	4985	4980	7
333	20240923	143900	167300070	4980	4980	4980	4980	0
334	20240923	143800	167300070	4980	4980	4980	4980	0
335	20240923	143700	167300070	4980	4980	4980	4980	0
336	20240923	143600	167300070	4980	4980	4980	4980	0
337	20240923	143500	167300070	4980	4980	4980	4980	0
338	20240923	143400	167300070	4980	4980	4980	4980	20
339	20240923	143300	167200470	4980	4980	4980	4980	0
340	20240923	143200	167200470	4980	4980	4980	4980	0
341	20240923	143100	167200470	4980	4980	4980	4980	0
342	20240923	143000	167200470	4980	4980	4980	4980	0
343	20240923	142900	167200470	4980	4980	4980	4980	39
344	20240923	142800	167006250	4980	4980	4980	4980	50
345	20240923	142700	166757250	4980	4980	4980	4980	1
346	20240923	142600	166752270	4980	4980	4980	4980	197
347	20240923	142500	165771210	4980	4980	4980	4980	0
348	20240923	142400	165771210	4980	4980	4980	4980	0
349	20240923	142300	165771210	4980	4980	4980	4980	0
350	20240923	142200	165771210	4980	4980	4980	4980	0
351	20240923	142100	165771210	4980	4980	4980	4980	180
352	20240923	142000	164874810	4980	4980	4980	4980	120
353	20240923	141900	164277210	4980	4980	4980	4980	0
354	20240923	141800	164277210	4980	4980	4980	4980	0
355	20240923	141700	164277210	4980	4980	4980	4980	0
356	20240923	141600	164277210	4980	4980	4980	4980	7
357	20240923	141500	164242350	4985	4985	4985	4985	30
358	20240923	141400	164092800	4980	4985	4985	4980	78
359	20240923	141300	163704350	4985	4985	4985	4985	531
360	20240923	141200	161057315	4990	4990	4990	4990	0
361	20240923	141100	161057315	4990	4990	4990	4990	0
362	20240923	141000	161057315	4990	4990	4990	4990	0
363	20240923	140900	161057315	4990	4990	4990	4990	0
364	20240923	140800	161057315	4990	4990	4990	4990	0
365	20240923	140700	161057315	4990	4990	4990	4990	0
366	20240923	140600	161057315	4990	4990	4990	4990	0
367	20240923	140500	161057315	4990	4990	4990	4990	0
368	20240923	140400	161057315	4990	4990	4990	4990	130
369	20240923	140300	160408615	4990	4990	4990	4990	0
370	20240923	140200	160408615	4990	4990	4990	4990	2
371	20240923	140100	160398635	4990	4990	4990	4990	0
372	20240923	140000	160398635	4990	4990	4990	4990	1
373	20240923	135900	160393645	4990	4990	4990	4990	0
374	20240923	135800	160393645	4990	4990	4990	4990	466
375	20240923	135700	158068305	4990	4990	4990	4990	0
376	20240923	135600	158068305	4990	4990	4990	4990	0
377	20240923	135500	158068305	4990	4990	4990	4990	615
378	20240923	135400	154999455	4990	4990	4990	4990	200
379	20240923	135300	154001455	4985	4985	4985	4985	0
380	20240923	135200	154001455	4985	4985	4985	4985	80
381	20240923	135100	153602655	4985	4985	4985	4985	0
382	20240923	135000	153602655	4985	4985	4985	4985	20
383	20240923	134900	153502955	4980	4980	4980	4980	0
384	20240923	134800	153502955	4980	4980	4980	4980	70
385	20240923	134700	153154355	4985	4985	4985	4985	0
386	20240923	134600	153154355	4985	4985	4985	4985	21
387	20240923	134500	153049670	4985	4985	4985	4985	0
388	20240923	134400	153049670	4985	4985	4985	4985	0
389	20240923	134300	153049670	4985	4985	4985	4985	0
390	20240923	134200	153049670	4985	4985	4985	4985	11
391	20240923	134100	152994835	4990	4990	4990	4990	0
392	20240923	134000	152994835	4990	4990	4990	4990	0
393	20240923	133900	152994835	4990	4990	4990	4990	100
394	20240923	133800	152495835	4990	4990	4990	4990	0
395	20240923	133700	152495835	4990	5000	5000	4990	115
396	20240923	133600	151921935	5000	5000	5000	5000	36
397	20240923	133500	151741935	5000	5000	5000	5000	0
398	20240923	133400	151741935	5000	5000	5000	5000	0
399	20240923	133300	151741935	5000	4975	5000	4975	2000
400	20240923	133200	141764235	4975	4975	4975	4975	0
401	20240923	133100	141764235	4975	4975	4975	4975	0
402	20240923	133000	141764235	4975	4975	4975	4975	0
403	20240923	132900	141764235	4975	4975	4975	4975	0
404	20240923	132800	141764235	4975	4975	4975	4975	0
405	20240923	132700	141764235	4975	4975	4975	4975	0
406	20240923	132600	141764235	4975	4975	4975	4975	200
407	20240923	132500	140769235	4980	4980	4980	4980	0
408	20240923	132400	140769235	4980	4980	4980	4980	0
409	20240923	132300	140769235	4980	4980	4980	4980	0
410	20240923	132200	140769235	4980	4980	4980	4980	0
411	20240923	132100	140769235	4980	4980	4980	4980	0
412	20240923	132000	140769235	4980	4980	4980	4980	0
413	20240923	131900	140769235	4980	4980	4980	4980	0
414	20240923	131800	140769235	4980	4970	4980	4965	303
415	20240923	131700	139263580	4970	4970	4970	4970	0
416	20240923	131600	139263580	4970	4970	4970	4970	0
417	20240923	131500	139263580	4970	4970	4970	4970	1
418	20240923	131400	139258610	4970	4970	4970	4970	0
419	20240923	131300	139258610	4970	4970	4970	4970	0
420	20240923	131200	139258610	4970	4970	4970	4970	0
421	20240923	131100	139258610	4970	4970	4970	4970	0
422	20240923	131000	139258610	4970	4975	4975	4970	500
423	20240923	130900	136773375	4980	4980	4980	4980	0
424	20240923	130800	136773375	4980	4980	4980	4980	0
425	20240923	130700	136773375	4980	4980	4980	4980	0
426	20240923	130600	136773375	4980	4980	4980	4980	0
427	20240923	130500	136773375	4980	4980	4980	4980	0
428	20240923	130400	136773375	4980	4980	4980	4980	0
429	20240923	130300	136773375	4980	4980	4980	4980	0
430	20240923	130200	136773375	4980	4980	4980	4980	0
431	20240923	130100	136773375	4980	4980	4980	4980	0
432	20240923	130000	136773375	4980	4980	4980	4980	0
433	20240923	125900	136773375	4980	4980	4980	4980	354
434	20240923	125800	135010455	4980	4980	4980	4980	0
435	20240923	125700	135010455	4980	4980	4980	4980	200
436	20240923	125600	134014455	4980	4980	4980	4980	50
437	20240923	125500	133765455	4980	4980	4980	4980	14
438	20240923	125400	133695735	4970	4970	4970	4970	180
439	20240923	125300	132801135	4970	4970	4970	4970	149
440	20240923	125200	132060605	4970	4975	4975	4970	772
441	20240923	125100	128223465	4975	4975	4975	4975	0
442	20240923	125000	128223465	4975	4975	4975	4975	148
443	20240923	124900	127487165	4975	4975	4975	4975	2
444	20240923	124800	127477215	4975	4975	4975	4975	0
445	20240923	124700	127477215	4975	4975	4975	4975	0
446	20240923	124600	127477215	4975	4975	4975	4975	213
447	20240923	124500	126417540	4980	4980	4980	4980	100
448	20240923	124400	125919540	4975	4975	4975	4975	0
449	20240923	124300	125919540	4975	4975	4975	4975	50
450	20240923	124200	125670790	4975	4975	4975	4975	0
451	20240923	124100	125670790	4975	4975	4975	4975	4
452	20240923	124000	125650890	4975	4975	4975	4975	10
453	20240923	123900	125601140	4975	4975	4975	4975	7
454	20240923	123800	125566315	4975	4975	4975	4975	150
455	20240923	123700	124820065	4975	4975	4975	4975	0
456	20240923	123600	124820065	4975	4975	4975	4975	0
457	20240923	123500	124820065	4975	4980	4980	4975	302
458	20240923	123400	123316835	4980	4980	4980	4980	0
459	20240923	123300	123316835	4980	4980	4980	4980	0
460	20240923	123200	123316835	4980	4980	4980	4980	0
461	20240923	123100	123316835	4980	4980	4980	4980	0
462	20240923	123000	123316835	4980	4985	4985	4980	436
463	20240923	122900	121144490	4990	4990	4990	4990	0
464	20240923	122800	121144490	4990	4990	4990	4990	5
465	20240923	122700	121119540	4990	4990	4990	4990	0
466	20240923	122600	121119540	4990	4990	4990	4990	0
467	20240923	122500	121119540	4990	4990	4990	4990	0
468	20240923	122400	121119540	4990	4990	4990	4990	0
469	20240923	122300	121119540	4990	4990	4990	4990	0
470	20240923	122200	121119540	4990	4990	4990	4990	0
471	20240923	122100	121119540	4990	4990	4990	4990	90
472	20240923	122000	120670440	4995	4995	4995	4995	20
473	20240923	121900	120570540	4995	4995	4995	4995	10
474	20240923	121800	120520590	4985	4985	4985	4985	0
475	20240923	121700	120520590	4985	4985	4985	4985	0
476	20240923	121600	120520590	4985	4985	4985	4985	0
477	20240923	121500	120520590	4985	4985	4985	4985	0
478	20240923	121400	120520590	4985	4985	4985	4985	86
479	20240923	121300	120091880	4985	4985	4985	4985	0
480	20240923	121200	120091880	4985	4985	4985	4985	0
481	20240923	121100	120091880	4985	4985	4985	4985	0
482	20240923	121000	120091880	4985	4985	4985	4985	0
483	20240923	120900	120091880	4985	4985	4985	4985	56
484	20240923	120800	119812720	4985	4985	4985	4985	58
485	20240923	120700	119523590	4985	4985	4985	4985	0
486	20240923	120600	119523590	4985	4985	4985	4985	0
487	20240923	120500	119523590	4985	4985	4985	4985	0
488	20240923	120400	119523590	4985	4985	4985	4985	50
489	20240923	120300	119274340	4985	4985	4985	4985	0
490	20240923	120200	119274340	4985	4985	4985	4985	0
491	20240923	120100	119274340	4985	4995	4995	4985	1577
492	20240923	120000	111407295	4995	4995	4995	4995	0
493	20240923	115900	111407295	4995	4995	4995	4995	1
494	20240923	115800	111402300	4995	4995	4995	4995	0
495	20240923	115700	111402300	4995	4995	4995	4995	1053
496	20240923	115600	106142565	5000	5000	5000	5000	1
497	20240923	115500	106137565	5000	5000	5000	5000	0
498	20240923	115400	106137565	5000	5000	5000	5000	1
499	20240923	115300	106132565	5000	5000	5000	5000	0
500	20240923	115200	106132565	5000	5000	5000	5000	1
501	20240923	115100	106127565	5000	5000	5000	5000	20
502	20240923	115000	106027565	5000	5000	5000	5000	0
503	20240923	114900	106027565	5000	5000	5000	5000	1
504	20240923	114800	106022565	5000	5000	5000	5000	2
505	20240923	114700	106012565	5000	5000	5000	5000	0
506	20240923	114600	106012565	5000	5000	5000	5000	0
507	20240923	114500	106012565	5000	5000	5000	5000	0
508	20240923	114400	106012565	5000	5000	5000	5000	0
509	20240923	114300	106012565	5000	5000	5000	5000	1
510	20240923	114200	106007565	5000	5000	5000	5000	1
511	20240923	114100	106002565	4995	4995	4995	4995	387
512	20240923	114000	104069500	4995	4995	4995	4995	70
513	20240923	113900	103719850	5000	5000	5000	5000	0
514	20240923	113800	103719850	5000	5000	5000	5000	13
515	20240923	113700	103654850	5000	5000	5000	5000	171
516	20240923	113600	102799850	5000	5000	5000	5000	0
517	20240923	113500	102799850	5000	5000	5000	5000	4
518	20240923	113400	102779850	5000	5000	5000	5000	0
519	20240923	113300	102779850	5000	5000	5000	5000	0
520	20240923	113200	102779850	5000	5000	5000	5000	0
521	20240923	113100	102779850	5000	5000	5000	5000	0
522	20240923	113000	102779850	5000	5000	5000	5000	0
523	20240923	112900	102779850	5000	5000	5000	5000	56
524	20240923	112800	102499850	5010	5010	5010	5010	0
525	20240923	112700	102499850	5010	5010	5010	5010	0
526	20240923	112600	102499850	5010	5010	5010	5010	0
527	20240923	112500	102499850	5010	5010	5010	5010	0
528	20240923	112400	102499850	5010	5010	5010	5010	0
529	20240923	112300	102499850	5010	5010	5010	5010	0
530	20240923	112200	102499850	5010	5010	5010	5010	0
531	20240923	112100	102499850	5010	5010	5010	5010	0
532	20240923	112000	102499850	5010	5010	5010	5010	0
533	20240923	111900	102499850	5010	5010	5010	5010	0
534	20240923	111800	102499850	5010	5010	5010	5010	0
535	20240923	111700	102499850	5010	5010	5010	5010	0
536	20240923	111600	102499850	5010	5010	5010	5010	0
537	20240923	111500	102499850	5010	5010	5010	5010	0
538	20240923	111400	102499850	5010	5010	5010	5010	0
539	20240923	111300	102499850	5010	5010	5010	5010	0
540	20240923	111200	102499850	5010	5010	5010	5010	0
541	20240923	111100	102499850	5010	5010	5010	5010	0
542	20240923	111000	102499850	5010	5010	5010	5010	0
543	20240923	110900	102499850	5010	5010	5010	5010	0
544	20240923	110800	102499850	5010	5010	5010	5010	5
545	20240923	110700	102474800	5000	5000	5000	5000	7
546	20240923	110600	102439800	5010	5010	5010	5010	0
547	20240923	110500	102439800	5010	5010	5010	5010	0
548	20240923	110400	102439800	5010	5010	5010	5010	0
549	20240923	110300	102439800	5010	5010	5010	5010	0
550	20240923	110200	102439800	5010	5010	5010	5010	0
551	20240923	110100	102439800	5010	5010	5010	5010	0
552	20240923	110000	102439800	5010	5010	5010	5010	0
553	20240923	105900	102439800	5010	5010	5010	5010	0
554	20240923	105800	102439800	5010	5010	5010	5010	0
555	20240923	105700	102439800	5010	5010	5010	5010	64
556	20240923	105600	102119160	5020	5020	5020	5020	189
557	20240923	105500	101170380	5020	5020	5020	5020	1
558	20240923	105400	101165360	5000	5000	5000	5000	0
559	20240923	105300	101165360	5000	5000	5000	5000	0
560	20240923	105200	101165360	5000	5000	5000	5000	10
561	20240923	105100	101115360	5000	5000	5000	5000	0
562	20240923	105000	101115360	5000	5000	5000	5000	703
563	20240923	104900	97600360	5010	5010	5010	5010	0
564	20240923	104800	97600360	5010	5010	5010	5010	50
565	20240923	104700	97349860	5010	5010	5010	5010	0
566	20240923	104600	97349860	5010	5010	5010	5010	1
567	20240923	104500	97344850	5010	5000	5010	5000	11
568	20240923	104400	97289840	5000	5000	5000	5000	1
569	20240923	104300	97284840	5000	5000	5000	5000	428
570	20240923	104200	95144840	5000	5000	5000	5000	3
571	20240923	104100	95129840	5010	5010	5010	5010	0
572	20240923	104000	95129840	5010	5010	5010	5010	100
573	20240923	103900	94628840	5020	5020	5020	5020	0
574	20240923	103800	94628840	5020	5020	5020	5020	2
575	20240923	103700	94618800	5020	5020	5020	5020	1
576	20240923	103600	94613780	5010	5010	5010	5010	0
577	20240923	103500	94613780	5010	5010	5010	5010	173
578	20240923	103400	93747050	5010	5010	5010	5010	2
579	20240923	103300	93737030	5010	5010	5010	5010	0
580	20240923	103200	93737030	5010	5010	5010	5010	0
581	20240923	103100	93737030	5010	5010	5010	5010	0
582	20240923	103000	93737030	5010	5010	5010	5010	0
583	20240923	102900	93737030	5010	5010	5010	5010	0
584	20240923	102800	93737030	5010	5010	5010	5010	1
585	20240923	102700	93732020	5010	5010	5010	5010	0
586	20240923	102600	93732020	5010	5010	5010	5010	0
587	20240923	102500	93732020	5010	5010	5010	5010	0
588	20240923	102400	93732020	5010	5020	5020	5010	3
589	20240923	102300	93716970	5020	5030	5030	5020	110
590	20240923	102200	93164580	5030	5030	5030	5030	0
591	20240923	102100	93164580	5030	5030	5030	5030	0
592	20240923	102000	93164580	5030	5040	5040	5030	147
593	20240923	101900	92425150	5040	5020	5040	5020	418
594	20240923	101800	90322610	5020	5020	5020	5010	41
595	20240923	101700	90117030	5010	4990	5010	4990	949
596	20240923	101600	85366760	4995	4995	4995	4995	639
597	20240923	101500	82174955	5000	5000	5000	5000	105
598	20240923	101400	81649955	5000	5000	5000	5000	458
599	20240923	101300	79359955	5010	5010	5010	5010	221
600	20240923	101200	78252745	5010	5010	5010	5010	849
601	20240923	101100	73999255	5000	5010	5010	5000	16
602	20240923	101000	73919155	5000	5000	5000	5000	0
603	20240923	100900	73919155	5000	5000	5000	5000	0
604	20240923	100800	73919155	5000	5000	5000	5000	1500
605	20240923	100700	66419155	5010	5010	5010	5010	0
606	20240923	100600	66419155	5010	5000	5010	5000	154
607	20240923	100500	65648915	5000	5000	5000	5000	70
608	20240923	100400	65298915	5000	5000	5000	5000	1
609	20240923	100300	65293915	5000	5000	5000	5000	0
610	20240923	100200	65293915	5000	5000	5000	5000	10
611	20240923	100100	65243915	5000	5010	5010	5000	30
612	20240923	100000	65093815	5000	5010	5010	5000	387
613	20240923	095900	63158315	5000	5000	5000	5000	0
614	20240923	095800	63158315	5000	5020	5020	5000	29
615	20240923	095700	63012915	5020	5020	5020	5020	310
616	20240923	095600	61456715	5040	5040	5040	5040	0
617	20240923	095500	61456715	5040	5020	5040	5020	60
618	20240923	095400	61155415	5020	5040	5040	5020	7
619	20240923	095300	61120215	5020	5000	5030	5000	2680
620	20240923	095200	47666935	5000	4985	5010	4985	3006
621	20240923	095100	32655605	4980	4980	4980	4980	386
622	20240923	095000	30733325	4970	4970	4970	4970	2
623	20240923	094900	30723385	4970	4970	4970	4970	0
624	20240923	094800	30723385	4970	4970	4970	4970	1
625	20240923	094700	30718415	4970	4980	4980	4970	283
626	20240923	094600	29310010	4980	4985	4985	4980	194
627	20240923	094500	28343150	4985	4980	4985	4980	172
628	20240923	094400	27485940	4980	4970	4985	4970	65
629	20240923	094300	27162640	4975	4985	4985	4975	199
630	20240923	094200	26172325	4985	4985	4985	4985	21
631	20240923	094100	26067640	4985	4985	4985	4985	10
632	20240923	094000	26017790	4985	4985	4985	4985	21
633	20240923	093900	25913105	4985	4985	4985	4980	650
634	20240923	093800	22673255	4995	4990	4995	4985	77
635	20240923	093700	22289020	4990	4990	4990	4980	6
636	20240923	093600	22259090	4990	4990	4990	4990	0
637	20240923	093500	22259090	4990	4985	4990	4985	50
638	20240923	093400	22009750	4985	4985	4985	4985	28
639	20240923	093300	21870170	4985	4985	4985	4985	40
640	20240923	093200	21670770	4985	4985	4985	4980	73
641	20240923	093100	21307115	4985	4980	4985	4980	2
642	20240923	093000	21297150	4980	4980	4980	4970	50
643	20240923	092900	21048350	4950	4970	4970	4950	200
644	20240923	092800	20056720	4955	4955	4955	4955	0
645	20240923	092700	20056720	4955	4980	4980	4955	277
646	20240923	092600	18679010	4980	4970	4990	4970	360
647	20240923	092500	16885180	4970	4970	4970	4970	0
648	20240923	092400	16885180	4970	4970	4970	4970	141
649	20240923	092300	16184410	4965	4960	4965	4960	170
650	20240923	092200	15341110	4950	4950	4950	4950	268
651	20240923	092100	14014510	4945	4950	4950	4945	9
652	20240923	092000	13969965	4950	4955	4955	4950	270
653	20240923	091900	12633365	4960	4960	4960	4960	14
654	20240923	091800	12563925	4955	4950	4955	4950	794
655	20240923	091700	8633555	4945	4945	4945	4945	0
656	20240923	091600	8633555	4945	4950	4950	4945	70
657	20240923	091500	8287060	4945	4940	4945	4935	296
658	20240923	091400	6825415	4945	4945	4945	4945	0
659	20240923	091300	6825415	4945	4940	4945	4940	5
660	20240923	091200	6800710	4940	4940	4940	4940	0
661	20240923	091100	6800710	4940	4940	4940	4940	0
662	20240923	091000	6800710	4940	4940	4940	4940	0
663	20240923	090900	6800710	4940	4940	4940	4940	160
664	20240923	090800	6010310	4940	4940	4940	4940	40
665	20240923	090700	5812710	4915	4930	4930	4915	201
666	20240923	090600	4823055	4930	4930	4930	4930	0
667	20240923	090500	4823055	4930	4930	4930	4930	4
668	20240923	090400	4803335	4940	4940	4940	4940	7
669	20240923	090300	4768755	4940	4940	4940	4940	0
670	20240923	090200	4768755	4940	4935	4940	4935	399
671	20240923	090100	2799685	4935	4910	4935	4910	393
672	20240923	090000	862955	4910	4935	4935	4910	175