KissMeData/093190/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200500	176964015	4985	4985	4985	4985	303
3	20240924	200400	176964015	4985	4985	4985	4985	0
4	20240924	200300	176964015	4985	4985	4985	4985	0
5	20240924	200200	176964015	4985	4985	4985	4985	0
6	20240924	200100	176964015	4985	4985	4985	4985	0
7	20240924	200000	176964015	4985	4985	4985	4985	0
8	20240924	195900	176964015	4985	4985	4985	4985	0
9	20240924	195800	176964015	4985	4985	4985	4985	0
10	20240924	195700	176964015	4985	4985	4985	4985	0
11	20240924	195600	176964015	4985	4985	4985	4985	0
12	20240924	195500	176964015	4985	4985	4985	4985	0
13	20240924	195400	176964015	4985	4985	4985	4985	0
14	20240924	195300	176964015	4985	4985	4985	4985	0
15	20240924	195200	176964015	4985	4985	4985	4985	0
16	20240924	195100	176964015	4985	4985	4985	4985	0
17	20240924	195000	176964015	4985	4985	4985	4985	0
18	20240924	194900	176964015	4985	4985	4985	4985	0
19	20240924	194800	176964015	4985	4985	4985	4985	0
20	20240924	194700	176964015	4985	4985	4985	4985	0
21	20240924	194600	176964015	4985	4985	4985	4985	0
22	20240924	194500	176964015	4985	4985	4985	4985	0
23	20240924	194400	176964015	4985	4985	4985	4985	0
24	20240924	194300	176964015	4985	4985	4985	4985	0
25	20240924	194200	176964015	4985	4985	4985	4985	0
26	20240924	194100	176964015	4985	4985	4985	4985	0
27	20240924	194000	176964015	4985	4985	4985	4985	0
28	20240924	193900	176964015	4985	4985	4985	4985	0
29	20240924	193800	176964015	4985	4985	4985	4985	0
30	20240924	193700	176964015	4985	4985	4985	4985	0
31	20240924	193600	176964015	4985	4985	4985	4985	0
32	20240924	193500	176964015	4985	4985	4985	4985	303
33	20240924	193400	176964015	4985	4985	4985	4985	0
34	20240924	193300	176964015	4985	4985	4985	4985	0
35	20240924	193200	176964015	4985	4985	4985	4985	0
36	20240924	193100	176964015	4985	4985	4985	4985	0
37	20240924	193000	176964015	4985	4985	4985	4985	0
38	20240924	192900	176964015	4985	4985	4985	4985	0
39	20240924	192800	176964015	4985	4985	4985	4985	0
40	20240924	192700	176964015	4985	4985	4985	4985	0
41	20240924	192600	176964015	4985	4985	4985	4985	0
42	20240924	192500	176964015	4985	4985	4985	4985	0
43	20240924	192400	176964015	4985	4985	4985	4985	0
44	20240924	192300	176964015	4985	4985	4985	4985	0
45	20240924	192200	176964015	4985	4985	4985	4985	0
46	20240924	192100	176964015	4985	4985	4985	4985	0
47	20240924	192000	176964015	4985	4985	4985	4985	0
48	20240924	191900	176964015	4985	4985	4985	4985	0
49	20240924	191800	176964015	4985	4985	4985	4985	0
50	20240924	191700	176964015	4985	4985	4985	4985	0
51	20240924	191600	176964015	4985	4985	4985	4985	0
52	20240924	191500	176964015	4985	4985	4985	4985	0
53	20240924	191400	176964015	4985	4985	4985	4985	0
54	20240924	191300	176964015	4985	4985	4985	4985	0
55	20240924	191200	176964015	4985	4985	4985	4985	0
56	20240924	191100	176964015	4985	4985	4985	4985	0
57	20240924	191000	176964015	4985	4985	4985	4985	0
58	20240924	190900	176964015	4985	4985	4985	4985	0
59	20240924	190800	176964015	4985	4985	4985	4985	0
60	20240924	190700	176964015	4985	4985	4985	4985	0
61	20240924	190600	176964015	4985	4985	4985	4985	0
62	20240924	190500	176964015	4985	4985	4985	4985	303
63	20240924	190400	176964015	4985	4985	4985	4985	0
64	20240924	190300	176964015	4985	4985	4985	4985	0
65	20240924	190200	176964015	4985	4985	4985	4985	0
66	20240924	190100	176964015	4985	4985	4985	4985	0
67	20240924	190000	176964015	4985	4985	4985	4985	0
68	20240924	185900	176964015	4985	4985	4985	4985	0
69	20240924	185800	176964015	4985	4985	4985	4985	0
70	20240924	185700	176964015	4985	4985	4985	4985	0
71	20240924	185600	176964015	4985	4985	4985	4985	0
72	20240924	185500	176964015	4985	4985	4985	4985	0
73	20240924	185400	176964015	4985	4985	4985	4985	0
74	20240924	185300	176964015	4985	4985	4985	4985	0
75	20240924	185200	176964015	4985	4985	4985	4985	0
76	20240924	185100	176964015	4985	4985	4985	4985	0
77	20240924	185000	176964015	4985	4985	4985	4985	0
78	20240924	184900	176964015	4985	4985	4985	4985	0
79	20240924	184800	176964015	4985	4985	4985	4985	0
80	20240924	184700	176964015	4985	4985	4985	4985	0
81	20240924	184600	176964015	4985	4985	4985	4985	0
82	20240924	184500	176964015	4985	4985	4985	4985	0
83	20240924	184400	176964015	4985	4985	4985	4985	0
84	20240924	184300	176964015	4985	4985	4985	4985	0
85	20240924	184200	176964015	4985	4985	4985	4985	0
86	20240924	184100	176964015	4985	4985	4985	4985	0
87	20240924	184000	176964015	4985	4985	4985	4985	0
88	20240924	183900	176964015	4985	4985	4985	4985	0
89	20240924	183800	176964015	4985	4985	4985	4985	0
90	20240924	183700	176964015	4985	4985	4985	4985	0
91	20240924	183600	176964015	4985	4985	4985	4985	0
92	20240924	183500	176964015	4985	4985	4985	4985	303
93	20240924	183400	176964015	4985	4985	4985	4985	0
94	20240924	183300	176964015	4985	4985	4985	4985	0
95	20240924	183200	176964015	4985	4985	4985	4985	0
96	20240924	183100	176964015	4985	4985	4985	4985	0
97	20240924	183000	176964015	4985	4985	4985	4985	0
98	20240924	182900	176964015	4985	4985	4985	4985	0
99	20240924	182800	176964015	4985	4985	4985	4985	0
100	20240924	182700	176964015	4985	4985	4985	4985	0
101	20240924	182600	176964015	4985	4985	4985	4985	0
102	20240924	182500	176964015	4985	4985	4985	4985	0
103	20240924	182400	176964015	4985	4985	4985	4985	0
104	20240924	182300	176964015	4985	4985	4985	4985	0
105	20240924	182200	176964015	4985	4985	4985	4985	0
106	20240924	182100	176964015	4985	4985	4985	4985	0
107	20240924	182000	176964015	4985	4985	4985	4985	0
108	20240924	181900	176964015	4985	4985	4985	4985	0
109	20240924	181800	176964015	4985	4985	4985	4985	0
110	20240924	181700	176964015	4985	4985	4985	4985	0
111	20240924	181600	176964015	4985	4985	4985	4985	0
112	20240924	181500	176964015	4985	4985	4985	4985	0
113	20240924	181400	176964015	4985	4985	4985	4985	0
114	20240924	181300	176964015	4985	4985	4985	4985	0
115	20240924	181200	176964015	4985	4985	4985	4985	0
116	20240924	181100	176964015	4985	4985	4985	4985	0
117	20240924	181000	176964015	4985	4985	4985	4985	0
118	20240924	180900	176964015	4985	4985	4985	4985	0
119	20240924	180800	176964015	4985	4985	4985	4985	0
120	20240924	180700	176964015	4985	4985	4985	4985	0
121	20240924	180600	176964015	4985	4985	4985	4985	0
122	20240924	180500	176964015	4985	4985	4985	4985	303
123	20240924	180400	176964015	4985	4985	4985	4985	0
124	20240924	180300	176964015	4985	4985	4985	4985	0
125	20240924	180200	176964015	4985	4985	4985	4985	0
126	20240924	180100	176964015	4985	4985	4985	4985	0
127	20240924	180000	176964015	4985	4985	4985	4985	0
128	20240924	175900	176964015	4985	4985	4985	4985	0
129	20240924	175800	176964015	4985	4985	4985	4985	0
130	20240924	175700	176964015	4985	4985	4985	4985	0
131	20240924	175600	176964015	4985	4985	4985	4985	0
132	20240924	175500	176964015	4985	4985	4985	4985	0
133	20240924	175400	176964015	4985	4985	4985	4985	0
134	20240924	175300	176964015	4985	4985	4985	4985	0
135	20240924	175200	176964015	4985	4985	4985	4985	0
136	20240924	175100	176964015	4985	4985	4985	4985	0
137	20240924	175000	176964015	4985	4985	4985	4985	0
138	20240924	174900	176964015	4985	4985	4985	4985	0
139	20240924	174800	176964015	4985	4985	4985	4985	0
140	20240924	174700	176964015	4985	4985	4985	4985	0
141	20240924	174600	176964015	4985	4985	4985	4985	0
142	20240924	174500	176964015	4985	4985	4985	4985	0
143	20240924	174400	176964015	4985	4985	4985	4985	0
144	20240924	174300	176964015	4985	4985	4985	4985	0
145	20240924	174200	176964015	4985	4985	4985	4985	0
146	20240924	174100	176964015	4985	4985	4985	4985	0
147	20240924	174000	176964015	4985	4985	4985	4985	0
148	20240924	173900	176964015	4985	4985	4985	4985	0
149	20240924	173800	176964015	4985	4985	4985	4985	0
150	20240924	173700	176964015	4985	4985	4985	4985	0
151	20240924	173600	176964015	4985	4985	4985	4985	0
152	20240924	173500	176964015	4985	4985	4985	4985	303
153	20240924	173400	176964015	4985	4985	4985	4985	0
154	20240924	173300	176964015	4985	4985	4985	4985	0
155	20240924	173200	176964015	4985	4985	4985	4985	0
156	20240924	173100	176964015	4985	4985	4985	4985	0
157	20240924	173000	176964015	4985	4985	4985	4985	0
158	20240924	172900	176964015	4985	4985	4985	4985	0
159	20240924	172800	176964015	4985	4985	4985	4985	0
160	20240924	172700	176964015	4985	4985	4985	4985	0
161	20240924	172600	176964015	4985	4985	4985	4985	0
162	20240924	172500	176964015	4985	4985	4985	4985	0
163	20240924	172400	176964015	4985	4985	4985	4985	0
164	20240924	172300	176964015	4985	4985	4985	4985	0
165	20240924	172200	176964015	4985	4985	4985	4985	0
166	20240924	172100	176964015	4985	4985	4985	4985	0
167	20240924	172000	176964015	4985	4985	4985	4985	0
168	20240924	171900	176964015	4985	4985	4985	4985	0
169	20240924	171800	176964015	4985	4985	4985	4985	0
170	20240924	171700	176964015	4985	4985	4985	4985	0
171	20240924	171600	176964015	4985	4985	4985	4985	0
172	20240924	171500	176964015	4985	4985	4985	4985	0
173	20240924	171400	176964015	4985	4985	4985	4985	0
174	20240924	171300	176964015	4985	4985	4985	4985	0
175	20240924	171200	176964015	4985	4985	4985	4985	0
176	20240924	171100	176964015	4985	4985	4985	4985	0
177	20240924	171000	176964015	4985	4985	4985	4985	0
178	20240924	170900	176964015	4985	4985	4985	4985	0
179	20240924	170800	176964015	4985	4985	4985	4985	0
180	20240924	170700	176964015	4985	4985	4985	4985	0
181	20240924	170600	176964015	4985	4985	4985	4985	0
182	20240924	170500	176964015	4985	4985	4985	4985	303
183	20240924	170400	176964015	4985	4985	4985	4985	0
184	20240924	170300	176964015	4985	4985	4985	4985	0
185	20240924	170200	176964015	4985	4985	4985	4985	0
186	20240924	170100	176964015	4985	4985	4985	4985	0
187	20240924	170000	176964015	4985	4985	4985	4985	0
188	20240924	165900	176964015	4985	4985	4985	4985	0
189	20240924	165800	176964015	4985	4985	4985	4985	0
190	20240924	165700	176964015	4985	4985	4985	4985	0
191	20240924	165600	176964015	4985	4985	4985	4985	0
192	20240924	165500	176964015	4985	4985	4985	4985	0
193	20240924	165400	176964015	4985	4985	4985	4985	0
194	20240924	165300	176964015	4985	4985	4985	4985	0
195	20240924	165200	176964015	4985	4985	4985	4985	0
196	20240924	165100	176964015	4985	4985	4985	4985	0
197	20240924	165000	176964015	4985	4985	4985	4985	0
198	20240924	164900	176964015	4985	4985	4985	4985	0
199	20240924	164800	176964015	4985	4985	4985	4985	0
200	20240924	164700	176964015	4985	4985	4985	4985	0
201	20240924	164600	176964015	4985	4985	4985	4985	0
202	20240924	164500	176964015	4985	4985	4985	4985	0
203	20240924	164400	176964015	4985	4985	4985	4985	0
204	20240924	164300	176964015	4985	4985	4985	4985	0
205	20240924	164200	176964015	4985	4985	4985	4985	0
206	20240924	164100	176964015	4985	4985	4985	4985	0
207	20240924	164000	176964015	4985	4985	4985	4985	0
208	20240924	163900	176964015	4985	4985	4985	4985	0
209	20240924	163800	176964015	4985	4985	4985	4985	0
210	20240924	163700	176964015	4985	4985	4985	4985	0
211	20240924	163600	176964015	4985	4985	4985	4985	0
212	20240924	163500	176964015	4985	4985	4985	4985	303
213	20240924	163400	176964015	4985	4985	4985	4985	0
214	20240924	163300	176964015	4985	4985	4985	4985	0
215	20240924	163200	176964015	4985	4985	4985	4985	0
216	20240924	163100	176964015	4985	4985	4985	4985	0
217	20240924	163000	176964015	4985	4985	4985	4985	0
218	20240924	162900	176964015	4985	4985	4985	4985	0
219	20240924	162800	176964015	4985	4985	4985	4985	0
220	20240924	162700	176964015	4985	4985	4985	4985	0
221	20240924	162600	176964015	4985	4985	4985	4985	0
222	20240924	162500	176964015	4985	4985	4985	4985	0
223	20240924	162400	176964015	4985	4985	4985	4985	0
224	20240924	162300	176964015	4985	4985	4985	4985	0
225	20240924	162200	176964015	4985	4985	4985	4985	0
226	20240924	162100	176964015	4985	4985	4985	4985	0
227	20240924	162000	176964015	4985	4985	4985	4985	0
228	20240924	161900	176964015	4985	4985	4985	4985	0
229	20240924	161800	176964015	4985	4985	4985	4985	0
230	20240924	161700	176964015	4985	4985	4985	4985	0
231	20240924	161600	176964015	4985	4985	4985	4985	0
232	20240924	161500	176964015	4985	4985	4985	4985	0
233	20240924	161400	176964015	4985	4985	4985	4985	0
234	20240924	161300	176964015	4985	4985	4985	4985	0
235	20240924	161200	176964015	4985	4985	4985	4985	0
236	20240924	161100	176964015	4985	4985	4985	4985	0
237	20240924	161000	176964015	4985	4985	4985	4985	0
238	20240924	160900	176964015	4985	4985	4985	4985	0
239	20240924	160800	176964015	4985	4985	4985	4985	0
240	20240924	160700	176964015	4985	4985	4985	4985	0
241	20240924	160600	176964015	4985	4985	4985	4985	0
242	20240924	160500	176964015	4985	4985	4985	4985	303
243	20240924	160400	176964015	4985	4985	4985	4985	0
244	20240924	160300	176964015	4985	4985	4985	4985	0
245	20240924	160200	176964015	4985	4985	4985	4985	0
246	20240924	160100	176964015	4985	4985	4985	4985	0
247	20240924	160000	176964015	4985	4985	4985	4985	0
248	20240924	155900	176964015	4985	4985	4985	4985	0
249	20240924	155800	176964015	4985	4985	4985	4985	0
250	20240924	155700	176964015	4985	4985	4985	4985	0
251	20240924	155600	176964015	4985	4985	4985	4985	0
252	20240924	155500	176964015	4985	4985	4985	4985	0
253	20240924	155400	176964015	4985	4985	4985	4985	0
254	20240924	155300	176964015	4985	4985	4985	4985	0
255	20240924	155200	176964015	4985	4985	4985	4985	0
256	20240924	155100	176964015	4985	4985	4985	4985	0
257	20240924	155000	176964015	4985	4985	4985	4985	0
258	20240924	154900	176964015	4985	4985	4985	4985	0
259	20240924	154800	176964015	4985	4985	4985	4985	0
260	20240924	154700	176964015	4985	4985	4985	4985	0
261	20240924	154600	176964015	4985	4985	4985	4985	0
262	20240924	154500	176964015	4985	4985	4985	4985	0
263	20240924	154400	176964015	4985	4985	4985	4985	0
264	20240924	154300	176964015	4985	4985	4985	4985	0
265	20240924	154200	176964015	4985	4985	4985	4985	0
266	20240924	154100	176964015	4985	4985	4985	4985	0
267	20240924	154000	176964015	4985	4985	4985	4985	0
268	20240924	153900	176964015	4985	4985	4985	4985	0
269	20240924	153800	176964015	4985	4985	4985	4985	0
270	20240924	153700	176964015	4985	4985	4985	4985	0
271	20240924	153600	176964015	4985	4985	4985	4985	0
272	20240924	153500	176964015	4985	4985	4985	4985	303
273	20240924	153400	176964015	4985	4985	4985	4985	0
274	20240924	153300	176964015	4985	4985	4985	4985	0
275	20240924	153200	176964015	4985	4985	4985	4985	0
276	20240924	153100	176964015	4985	4985	4985	4985	0
277	20240924	153000	176964015	4985	4985	4985	4985	303
278	20240924	152900	175453560	4985	4985	4985	4985	0
279	20240924	152800	175453560	4985	4985	4985	4985	0
280	20240924	152700	175453560	4985	4985	4985	4985	0
281	20240924	152600	175453560	4985	4985	4985	4985	0
282	20240924	152500	175453560	4985	4985	4985	4985	0
283	20240924	152400	175453560	4985	4985	4985	4985	0
284	20240924	152300	175453560	4985	4985	4985	4985	0
285	20240924	152200	175453560	4985	4985	4985	4985	0
286	20240924	152100	175453560	4985	4985	4985	4985	0
287	20240924	152000	175453560	4985	4985	4985	4985	0
288	20240924	151900	175453560	4985	4985	4985	4985	28
289	20240924	151800	175313980	4990	4990	4990	4990	0
290	20240924	151700	175313980	4990	4990	4990	4990	0
291	20240924	151600	175313980	4990	4990	4990	4990	4
292	20240924	151500	175294020	4990	4990	4990	4990	0
293	20240924	151400	175294020	4990	4990	4990	4990	0
294	20240924	151300	175294020	4990	4990	4990	4990	196
295	20240924	151200	174315980	4990	4990	4990	4990	1
296	20240924	151100	174310990	4985	4985	4985	4985	0
297	20240924	151000	174310990	4985	4985	4985	4985	5
298	20240924	150900	174286065	4985	4985	4985	4985	1
299	20240924	150800	174281080	4985	4985	4985	4985	100
300	20240924	150700	173782580	4985	4985	4985	4985	0
301	20240924	150600	173782580	4985	4985	4985	4985	0
302	20240924	150500	173782580	4985	4985	4985	4985	0
303	20240924	150400	173782580	4985	4985	4985	4985	0
304	20240924	150300	173782580	4985	4985	4985	4985	0
305	20240924	150200	173782580	4985	4985	4985	4985	0
306	20240924	150100	173782580	4985	4985	4985	4985	0
307	20240924	150000	173782580	4985	4985	4985	4985	0
308	20240924	145900	173782580	4985	4980	4985	4975	524
309	20240924	145800	171174540	4995	4980	4995	4980	63
310	20240924	145700	170860350	4995	4995	4995	4995	0
311	20240924	145600	170860350	4995	4995	4995	4995	40
312	20240924	145500	170660550	5000	5000	5000	5000	0
313	20240924	145400	170660550	5000	5000	5000	5000	0
314	20240924	145300	170660550	5000	5000	5000	5000	0
315	20240924	145200	170660550	5000	5000	5000	5000	2
316	20240924	145100	170650550	5000	5000	5000	5000	0
317	20240924	145000	170650550	5000	4995	5000	4995	30
318	20240924	144900	170500650	5000	5000	5000	5000	0
319	20240924	144800	170500650	5000	5000	5000	5000	0
320	20240924	144700	170500650	5000	5000	5000	5000	10
321	20240924	144600	170450650	4980	4980	4980	4980	41
322	20240924	144500	170246470	5000	5000	5000	5000	0
323	20240924	144400	170246470	5000	5000	5000	5000	0
324	20240924	144300	170246470	5000	5000	5000	5000	0
325	20240924	144200	170246470	5000	5000	5000	5000	0
326	20240924	144100	170246470	5000	5000	5000	5000	0
327	20240924	144000	170246470	5000	4995	5000	4995	110
328	20240924	143900	169696970	5000	5000	5000	5000	0
329	20240924	143800	169696970	5000	5000	5000	5000	0
330	20240924	143700	169696970	5000	5000	5000	5000	0
331	20240924	143600	169696970	5000	4995	5000	4995	112
332	20240924	143500	169137475	5000	5000	5000	5000	0
333	20240924	143400	169137475	5000	5000	5000	5000	0
334	20240924	143300	169137475	5000	4990	5000	4990	15
335	20240924	143200	169062560	4985	4975	4985	4975	3280
336	20240924	143100	152731970	4975	4975	4975	4975	328
337	20240924	143000	151100170	4975	4975	4975	4975	940
338	20240924	142900	146423670	4975	4975	4975	4975	0
339	20240924	142800	146423670	4975	4975	4975	4975	10
340	20240924	142700	146373920	4965	4965	4965	4965	0
341	20240924	142600	146373920	4965	4965	4965	4965	20
342	20240924	142500	146274620	4960	4960	4960	4960	0
343	20240924	142400	146274620	4960	4960	4960	4960	0
344	20240924	142300	146274620	4960	4960	4960	4960	0
345	20240924	142200	146274620	4960	4960	4960	4960	1
346	20240924	142100	146269660	4960	4960	4960	4960	0
347	20240924	142000	146269660	4960	4960	4960	4960	0
348	20240924	141900	146269660	4960	4960	4960	4960	0
349	20240924	141800	146269660	4960	4960	4960	4960	0
350	20240924	141700	146269660	4960	4960	4960	4960	0
351	20240924	141600	146269660	4960	4960	4960	4960	0
352	20240924	141500	146269660	4960	4960	4960	4960	0
353	20240924	141400	146269660	4960	4960	4960	4960	0
354	20240924	141300	146269660	4960	4960	4960	4960	0
355	20240924	141200	146269660	4960	4960	4960	4960	0
356	20240924	141100	146269660	4960	4960	4960	4960	0
357	20240924	141000	146269660	4960	4960	4960	4960	0
358	20240924	140900	146269660	4960	4960	4960	4960	0
359	20240924	140800	146269660	4960	4960	4960	4960	0
360	20240924	140700	146269660	4960	4960	4960	4960	0
361	20240924	140600	146269660	4960	4960	4960	4960	0
362	20240924	140500	146269660	4960	4960	4960	4960	0
363	20240924	140400	146269660	4960	4960	4960	4960	0
364	20240924	140300	146269660	4960	4960	4960	4960	0
365	20240924	140200	146269660	4960	4960	4960	4960	100
366	20240924	140100	145773660	4980	4980	4980	4980	0
367	20240924	140000	145773660	4980	4975	4980	4975	5
368	20240924	135900	145748770	4970	4970	4970	4970	0
369	20240924	135800	145748770	4970	4970	4970	4970	3127
370	20240924	135700	130207580	4970	4970	4970	4970	0
371	20240924	135600	130207580	4970	4970	4970	4970	0
372	20240924	135500	130207580	4970	4970	4970	4970	0
373	20240924	135400	130207580	4970	4965	4970	4965	24
374	20240924	135300	130088305	4960	4960	4960	4960	21
375	20240924	135200	129984145	4960	4960	4960	4960	0
376	20240924	135100	129984145	4960	4960	4960	4960	0
377	20240924	135000	129984145	4960	4960	4960	4960	0
378	20240924	134900	129984145	4960	4960	4960	4960	0
379	20240924	134800	129984145	4960	4960	4960	4960	0
380	20240924	134700	129984145	4960	4960	4960	4960	0
381	20240924	134600	129984145	4960	4960	4960	4960	0
382	20240924	134500	129984145	4960	4955	4960	4955	742
383	20240924	134400	126307275	4935	4935	4935	4935	0
384	20240924	134300	126307275	4935	4935	4935	4935	0
385	20240924	134200	126307275	4935	4935	4935	4935	0
386	20240924	134100	126307275	4935	4935	4935	4935	134
387	20240924	134000	125645985	4935	4935	4935	4935	0
388	20240924	133900	125645985	4935	4935	4935	4935	0
389	20240924	133800	125645985	4935	4935	4935	4935	0
390	20240924	133700	125645985	4935	4935	4935	4935	0
391	20240924	133600	125645985	4935	4935	4935	4935	0
392	20240924	133500	125645985	4935	4935	4935	4935	18
393	20240924	133400	125557155	4935	4935	4935	4935	0
394	20240924	133300	125557155	4935	4935	4935	4935	0
395	20240924	133200	125557155	4935	4935	4935	4935	0
396	20240924	133100	125557155	4935	4935	4935	4935	0
397	20240924	133000	125557155	4935	4935	4935	4935	0
398	20240924	132900	125557155	4935	4935	4935	4935	60
399	20240924	132800	125261055	4950	4950	4950	4950	0
400	20240924	132700	125261055	4950	4950	4950	4950	0
401	20240924	132600	125261055	4950	4950	4950	4950	0
402	20240924	132500	125261055	4950	4950	4950	4950	0
403	20240924	132400	125261055	4950	4950	4950	4950	200
404	20240924	132300	124271055	4950	4950	4950	4950	0
405	20240924	132200	124271055	4950	4950	4950	4950	0
406	20240924	132100	124271055	4950	4950	4950	4950	0
407	20240924	132000	124271055	4950	4950	4950	4950	0
408	20240924	131900	124271055	4950	4950	4950	4950	49
409	20240924	131800	124028505	4940	4940	4940	4940	0
410	20240924	131700	124028505	4940	4940	4940	4940	199
411	20240924	131600	123045445	4940	4940	4940	4940	0
412	20240924	131500	123045445	4940	4940	4940	4940	0
413	20240924	131400	123045445	4940	4940	4940	4940	0
414	20240924	131300	123045445	4940	4940	4940	4940	0
415	20240924	131200	123045445	4940	4940	4940	4940	0
416	20240924	131100	123045445	4940	4935	4940	4935	1908
417	20240924	131000	113626765	4935	4935	4935	4935	1360
418	20240924	130900	106915165	4935	4935	4935	4935	0
419	20240924	130800	106915165	4935	4935	4935	4935	0
420	20240924	130700	106915165	4935	4925	4935	4925	140
421	20240924	130600	106225265	4935	4935	4935	4935	0
422	20240924	130500	106225265	4935	4935	4935	4935	0
423	20240924	130400	106225265	4935	4935	4935	4935	0
424	20240924	130300	106225265	4935	4935	4935	4935	0
425	20240924	130200	106225265	4935	4935	4935	4935	0
426	20240924	130100	106225265	4935	4935	4935	4935	0
427	20240924	130000	106225265	4935	4935	4935	4935	1
428	20240924	125900	106220330	4935	4935	4935	4935	3
429	20240924	125800	106205525	4930	4930	4930	4930	0
430	20240924	125700	106205525	4930	4930	4930	4930	0
431	20240924	125600	106205525	4930	4930	4930	4930	0
432	20240924	125500	106205525	4930	4930	4930	4930	0
433	20240924	125400	106205525	4930	4930	4930	4930	0
434	20240924	125300	106205525	4930	4930	4930	4930	0
435	20240924	125200	106205525	4930	4930	4930	4930	0
436	20240924	125100	106205525	4930	4930	4930	4930	0
437	20240924	125000	106205525	4930	4930	4930	4930	0
438	20240924	124900	106205525	4930	4945	4945	4930	2407
439	20240924	124800	94326870	4955	4955	4955	4955	0
440	20240924	124700	94326870	4955	4955	4955	4955	0
441	20240924	124600	94326870	4955	4955	4955	4955	0
442	20240924	124500	94326870	4955	4955	4955	4955	0
443	20240924	124400	94326870	4955	4955	4955	4955	0
444	20240924	124300	94326870	4955	4955	4955	4955	0
445	20240924	124200	94326870	4955	4955	4955	4955	0
446	20240924	124100	94326870	4955	4955	4955	4955	0
447	20240924	124000	94326870	4955	4955	4955	4955	0
448	20240924	123900	94326870	4955	4955	4955	4955	0
449	20240924	123800	94326870	4955	4955	4955	4955	0
450	20240924	123700	94326870	4955	4955	4955	4955	0
451	20240924	123600	94326870	4955	4955	4955	4955	0
452	20240924	123500	94326870	4955	4955	4955	4955	0
453	20240924	123400	94326870	4955	4955	4955	4955	0
454	20240924	123300	94326870	4955	4955	4955	4955	0
455	20240924	123200	94326870	4955	4955	4955	4955	0
456	20240924	123100	94326870	4955	4950	4955	4950	20
457	20240924	123000	94227780	4945	4945	4945	4945	0
458	20240924	122900	94227780	4945	4945	4945	4945	0
459	20240924	122800	94227780	4945	4945	4945	4945	0
460	20240924	122700	94227780	4945	4945	4945	4945	0
461	20240924	122600	94227780	4945	4945	4945	4945	0
462	20240924	122500	94227780	4945	4945	4945	4945	0
463	20240924	122400	94227780	4945	4945	4945	4945	0
464	20240924	122300	94227780	4945	4945	4945	4945	0
465	20240924	122200	94227780	4945	4945	4945	4945	0
466	20240924	122100	94227780	4945	4945	4945	4945	4
467	20240924	122000	94208000	4945	4945	4945	4945	40
468	20240924	121900	94010200	4960	4960	4960	4960	0
469	20240924	121800	94010200	4960	4960	4960	4960	0
470	20240924	121700	94010200	4960	4960	4960	4960	0
471	20240924	121600	94010200	4960	4960	4960	4960	0
472	20240924	121500	94010200	4960	4960	4960	4960	0
473	20240924	121400	94010200	4960	4960	4960	4960	0
474	20240924	121300	94010200	4960	4960	4960	4960	0
475	20240924	121200	94010200	4960	4960	4960	4960	0
476	20240924	121100	94010200	4960	4960	4960	4960	0
477	20240924	121000	94010200	4960	4960	4960	4960	0
478	20240924	120900	94010200	4960	4960	4960	4960	0
479	20240924	120800	94010200	4960	4960	4960	4960	0
480	20240924	120700	94010200	4960	4960	4960	4960	0
481	20240924	120600	94010200	4960	4960	4960	4960	0
482	20240924	120500	94010200	4960	4960	4960	4960	0
483	20240924	120400	94010200	4960	4960	4960	4960	0
484	20240924	120300	94010200	4960	4960	4960	4960	0
485	20240924	120200	94010200	4960	4960	4960	4960	0
486	20240924	120100	94010200	4960	4960	4960	4960	0
487	20240924	120000	94010200	4960	4960	4960	4960	1
488	20240924	115900	94005240	4960	4950	4960	4950	5
489	20240924	115800	93980470	4945	4945	4945	4945	0
490	20240924	115700	93980470	4945	4945	4945	4945	0
491	20240924	115600	93980470	4945	4945	4945	4945	2
492	20240924	115500	93970580	4965	4945	4965	4945	132
493	20240924	115400	93317040	4965	4965	4965	4965	0
494	20240924	115300	93317040	4965	4965	4965	4965	0
495	20240924	115200	93317040	4965	4965	4965	4965	0
496	20240924	115100	93317040	4965	4950	4965	4950	261
497	20240924	115000	92022465	4960	4970	4990	4945	1704
498	20240924	114900	83565945	4990	4975	4990	4970	4
499	20240924	114800	83546020	4990	4960	4990	4960	1396
500	20240924	114700	76600155	4955	4945	4955	4945	1534
501	20240924	114600	69007195	4945	4945	4945	4945	428
502	20240924	114500	66890735	4945	4945	4945	4945	0
503	20240924	114400	66890735	4945	4945	4945	4945	0
504	20240924	114300	66890735	4945	4945	4945	4945	0
505	20240924	114200	66890735	4945	4945	4945	4945	0
506	20240924	114100	66890735	4945	4945	4945	4945	0
507	20240924	114000	66890735	4945	4930	4945	4930	1710
508	20240924	113900	58445530	4930	4930	4930	4930	0
509	20240924	113800	58445530	4930	4930	4930	4930	0
510	20240924	113700	58445530	4930	4930	4930	4930	0
511	20240924	113600	58445530	4930	4925	4930	4925	1579
512	20240924	113500	50663920	4920	4920	4920	4920	0
513	20240924	113400	50663920	4920	4920	4920	4920	0
514	20240924	113300	50663920	4920	4920	4920	4920	0
515	20240924	113200	50663920	4920	4920	4920	4920	0
516	20240924	113100	50663920	4920	4920	4920	4920	0
517	20240924	113000	50663920	4920	4920	4920	4920	0
518	20240924	112900	50663920	4920	4920	4920	4920	0
519	20240924	112800	50663920	4920	4920	4920	4920	0
520	20240924	112700	50663920	4920	4920	4920	4920	0
521	20240924	112600	50663920	4920	4920	4920	4920	15
522	20240924	112500	50590120	4920	4920	4920	4920	100
523	20240924	112400	50098120	4925	4925	4925	4925	0
524	20240924	112300	50098120	4925	4925	4925	4925	0
525	20240924	112200	50098120	4925	4925	4925	4925	0
526	20240924	112100	50098120	4925	4925	4925	4925	0
527	20240924	112000	50098120	4925	4925	4925	4925	0
528	20240924	111900	50098120	4925	4925	4925	4925	0
529	20240924	111800	50098120	4925	4925	4925	4925	0
530	20240924	111700	50098120	4925	4925	4925	4925	0
531	20240924	111600	50098120	4925	4925	4925	4925	0
532	20240924	111500	50098120	4925	4925	4925	4925	0
533	20240924	111400	50098120	4925	4925	4925	4925	0
534	20240924	111300	50098120	4925	4925	4925	4925	0
535	20240924	111200	50098120	4925	4925	4925	4925	0
536	20240924	111100	50098120	4925	4925	4925	4925	0
537	20240924	111000	50098120	4925	4925	4925	4925	0
538	20240924	110900	50098120	4925	4925	4925	4925	0
539	20240924	110800	50098120	4925	4925	4925	4925	2
540	20240924	110700	50088270	4925	4925	4925	4925	0
541	20240924	110600	50088270	4925	4925	4925	4925	0
542	20240924	110500	50088270	4925	4925	4925	4925	0
543	20240924	110400	50088270	4925	4925	4925	4925	0
544	20240924	110300	50088270	4925	4925	4925	4925	0
545	20240924	110200	50088270	4925	4925	4925	4925	0
546	20240924	110100	50088270	4925	4925	4925	4925	0
547	20240924	110000	50088270	4925	4925	4925	4925	0
548	20240924	105900	50088270	4925	4925	4925	4925	0
549	20240924	105800	50088270	4925	4925	4925	4925	0
550	20240924	105700	50088270	4925	4925	4925	4925	0
551	20240924	105600	50088270	4925	4925	4925	4925	0
552	20240924	105500	50088270	4925	4925	4925	4925	0
553	20240924	105400	50088270	4925	4925	4925	4925	0
554	20240924	105300	50088270	4925	4925	4925	4925	0
555	20240924	105200	50088270	4925	4925	4925	4925	0
556	20240924	105100	50088270	4925	4925	4925	4925	0
557	20240924	105000	50088270	4925	4925	4925	4925	0
558	20240924	104900	50088270	4925	4925	4925	4925	0
559	20240924	104800	50088270	4925	4925	4925	4925	4
560	20240924	104700	50068570	4925	4925	4925	4925	0
561	20240924	104600	50068570	4925	4925	4925	4925	0
562	20240924	104500	50068570	4925	4925	4925	4925	0
563	20240924	104400	50068570	4925	4920	4925	4920	2
564	20240924	104300	50058725	4915	4915	4915	4915	0
565	20240924	104200	50058725	4915	4910	4915	4910	4675
566	20240924	104100	27086115	4915	4915	4915	4915	0
567	20240924	104000	27086115	4915	4915	4915	4915	0
568	20240924	103900	27086115	4915	4915	4915	4915	0
569	20240924	103800	27086115	4915	4915	4915	4915	0
570	20240924	103700	27086115	4915	4915	4915	4915	0
571	20240924	103600	27086115	4915	4915	4915	4915	0
572	20240924	103500	27086115	4915	4915	4915	4915	0
573	20240924	103400	27086115	4915	4915	4915	4915	0
574	20240924	103300	27086115	4915	4915	4915	4915	0
575	20240924	103200	27086115	4915	4915	4915	4915	0
576	20240924	103100	27086115	4915	4915	4915	4915	0
577	20240924	103000	27086115	4915	4915	4915	4915	0
578	20240924	102900	27086115	4915	4915	4915	4915	0
579	20240924	102800	27086115	4915	4915	4915	4915	0
580	20240924	102700	27086115	4915	4915	4915	4915	0
581	20240924	102600	27086115	4915	4915	4915	4915	0
582	20240924	102500	27086115	4915	4915	4915	4915	0
583	20240924	102400	27086115	4915	4910	4915	4910	10
584	20240924	102300	27036980	4915	4910	4915	4910	20
585	20240924	102200	26938760	4910	4910	4910	4910	264
586	20240924	102100	25642520	4910	4910	4910	4910	0
587	20240924	102000	25642520	4910	4910	4910	4910	0
588	20240924	101900	25642520	4910	4910	4910	4910	0
589	20240924	101800	25642520	4910	4910	4910	4910	0
590	20240924	101700	25642520	4910	4910	4910	4910	0
591	20240924	101600	25642520	4910	4910	4910	4910	14
592	20240924	101500	25573780	4910	4910	4910	4910	0
593	20240924	101400	25573780	4910	4910	4910	4910	0
594	20240924	101300	25573780	4910	4910	4910	4910	400
595	20240924	101200	23609780	4920	4920	4920	4920	0
596	20240924	101100	23609780	4920	4920	4920	4920	1
597	20240924	101000	23604860	4915	4915	4915	4915	0
598	20240924	100900	23604860	4915	4915	4915	4915	0
599	20240924	100800	23604860	4915	4915	4915	4915	0
600	20240924	100700	23604860	4915	4915	4915	4915	0
601	20240924	100600	23604860	4915	4910	4915	4910	4
602	20240924	100500	23585210	4925	4925	4925	4925	0
603	20240924	100400	23585210	4925	4925	4925	4925	0
604	20240924	100300	23585210	4925	4925	4925	4925	0
605	20240924	100200	23585210	4925	4925	4935	4925	84
606	20240924	100100	23171490	4935	4935	4935	4935	0
607	20240924	100000	23171490	4935	4920	4935	4920	1177
608	20240924	095900	17371755	4915	4915	4915	4915	0
609	20240924	095800	17371755	4915	4915	4915	4915	0
610	20240924	095700	17371755	4915	4915	4915	4915	0
611	20240924	095600	17371755	4915	4915	4915	4915	0
612	20240924	095500	17371755	4915	4915	4915	4915	2
613	20240924	095400	17361925	4915	4915	4915	4915	0
614	20240924	095300	17361925	4915	4915	4915	4915	0
615	20240924	095200	17361925	4915	4915	4915	4915	0
616	20240924	095100	17361925	4915	4915	4915	4915	0
617	20240924	095000	17361925	4915	4925	4925	4915	210
618	20240924	094900	16329620	4905	4905	4905	4905	0
619	20240924	094800	16329620	4905	4905	4905	4905	0
620	20240924	094700	16329620	4905	4905	4905	4905	0
621	20240924	094600	16329620	4905	4905	4905	4905	0
622	20240924	094500	16329620	4905	4905	4905	4905	0
623	20240924	094400	16329620	4905	4910	4910	4905	34
624	20240924	094300	16162685	4900	4905	4910	4900	400
625	20240924	094200	14198730	4910	4910	4910	4910	0
626	20240924	094100	14198730	4910	4905	4910	4905	48
627	20240924	094000	13963275	4905	4895	4905	4895	222
628	20240924	093900	12874675	4910	4910	4910	4910	1
629	20240924	093800	12869765	4895	4905	4905	4895	24
630	20240924	093700	12752255	4910	4910	4910	4910	0
631	20240924	093600	12752255	4910	4910	4910	4910	0
632	20240924	093500	12752255	4910	4910	4910	4910	2
633	20240924	093400	12742435	4915	4915	4915	4915	0
634	20240924	093300	12742435	4915	4915	4915	4915	0
635	20240924	093200	12742435	4915	4915	4915	4915	0
636	20240924	093100	12742435	4915	4915	4915	4915	0
637	20240924	093000	12742435	4915	4920	4920	4915	4
638	20240924	092900	12722770	4925	4925	4925	4925	0
639	20240924	092800	12722770	4925	4925	4925	4925	0
640	20240924	092700	12722770	4925	4925	4925	4925	0
641	20240924	092600	12722770	4925	4925	4925	4925	0
642	20240924	092500	12722770	4925	4925	4925	4925	0
643	20240924	092400	12722770	4925	4925	4925	4925	0
644	20240924	092300	12722770	4925	4925	4925	4925	0
645	20240924	092200	12722770	4925	4925	4925	4925	0
646	20240924	092100	12722770	4925	4925	4925	4925	0
647	20240924	092000	12722770	4925	4925	4925	4925	0
648	20240924	091900	12722770	4925	4925	4925	4925	0
649	20240924	091800	12722770	4925	4925	4925	4925	0
650	20240924	091700	12722770	4925	4925	4925	4925	0
651	20240924	091600	12722770	4925	4925	4925	4925	0
652	20240924	091500	12722770	4925	4925	4925	4925	0
653	20240924	091400	12722770	4925	4925	4925	4925	0
654	20240924	091300	12722770	4925	4925	4925	4925	0
655	20240924	091200	12722770	4925	4925	4925	4925	0
656	20240924	091100	12722770	4925	4925	4925	4925	0
657	20240924	091000	12722770	4925	4925	4925	4925	0
658	20240924	090900	12722770	4925	4905	4925	4905	2354
659	20240924	090800	1162900	4905	4905	4905	4905	0
660	20240924	090700	1162900	4905	4905	4905	4905	0
661	20240924	090600	1162900	4905	4905	4905	4905	30
662	20240924	090500	1015750	4865	4865	4865	4865	0
663	20240924	090400	1015750	4865	4865	4865	4865	1
664	20240924	090300	1010885	4865	4865	4865	4865	1
665	20240924	090200	1006020	4860	4860	4860	4860	0
666	20240924	090100	1006020	4860	4860	4860	4860	0
667	20240924	090000	1006020	4860	4860	4860	4860	207