KissMeData/001790/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183500	185393195	2950	2950	2950	2950	1564
3	20240924	183400	185393195	2950	2950	2950	2950	0
4	20240924	183300	185393195	2950	2950	2950	2950	0
5	20240924	183200	185393195	2950	2950	2950	2950	0
6	20240924	183100	185393195	2950	2950	2950	2950	0
7	20240924	183000	185393195	2950	2950	2950	2950	0
8	20240924	182900	185393195	2950	2950	2950	2950	0
9	20240924	182800	185393195	2950	2950	2950	2950	0
10	20240924	182700	185393195	2950	2950	2950	2950	0
11	20240924	182600	185393195	2950	2950	2950	2950	0
12	20240924	182500	185393195	2950	2950	2950	2950	0
13	20240924	182400	185393195	2950	2950	2950	2950	0
14	20240924	182300	185393195	2950	2950	2950	2950	0
15	20240924	182200	185393195	2950	2950	2950	2950	0
16	20240924	182100	185393195	2950	2950	2950	2950	0
17	20240924	182000	185393195	2950	2950	2950	2950	0
18	20240924	181900	185393195	2950	2950	2950	2950	0
19	20240924	181800	185393195	2950	2950	2950	2950	0
20	20240924	181700	185393195	2950	2950	2950	2950	0
21	20240924	181600	185393195	2950	2950	2950	2950	0
22	20240924	181500	185393195	2950	2950	2950	2950	0
23	20240924	181400	185393195	2950	2950	2950	2950	0
24	20240924	181300	185393195	2950	2950	2950	2950	0
25	20240924	181200	185393195	2950	2950	2950	2950	0
26	20240924	181100	185393195	2950	2950	2950	2950	0
27	20240924	181000	185393195	2950	2950	2950	2950	0
28	20240924	180900	185393195	2950	2950	2950	2950	0
29	20240924	180800	185393195	2950	2950	2950	2950	0
30	20240924	180700	185393195	2950	2950	2950	2950	0
31	20240924	180600	185393195	2950	2950	2950	2950	0
32	20240924	180500	185393195	2950	2950	2950	2950	1564
33	20240924	180400	185393195	2950	2950	2950	2950	0
34	20240924	180300	185393195	2950	2950	2950	2950	0
35	20240924	180200	185393195	2950	2950	2950	2950	0
36	20240924	180100	185393195	2950	2950	2950	2950	0
37	20240924	180000	185393195	2950	2950	2950	2950	0
38	20240924	175900	185393195	2950	2950	2950	2950	0
39	20240924	175800	185393195	2950	2950	2950	2950	0
40	20240924	175700	185393195	2950	2950	2950	2950	0
41	20240924	175600	185393195	2950	2950	2950	2950	0
42	20240924	175500	185393195	2950	2950	2950	2950	0
43	20240924	175400	185393195	2950	2950	2950	2950	0
44	20240924	175300	185393195	2950	2950	2950	2950	0
45	20240924	175200	185393195	2950	2950	2950	2950	0
46	20240924	175100	185393195	2950	2950	2950	2950	0
47	20240924	175000	185393195	2950	2950	2950	2950	0
48	20240924	174900	185393195	2950	2950	2950	2950	0
49	20240924	174800	185393195	2950	2950	2950	2950	0
50	20240924	174700	185393195	2950	2950	2950	2950	0
51	20240924	174600	185393195	2950	2950	2950	2950	0
52	20240924	174500	185393195	2950	2950	2950	2950	0
53	20240924	174400	185393195	2950	2950	2950	2950	0
54	20240924	174300	185393195	2950	2950	2950	2950	0
55	20240924	174200	185393195	2950	2950	2950	2950	0
56	20240924	174100	185393195	2950	2950	2950	2950	0
57	20240924	174000	185393195	2950	2950	2950	2950	0
58	20240924	173900	185393195	2950	2950	2950	2950	0
59	20240924	173800	185393195	2950	2950	2950	2950	0
60	20240924	173700	185393195	2950	2950	2950	2950	0
61	20240924	173600	185393195	2950	2950	2950	2950	0
62	20240924	173500	185393195	2950	2950	2950	2950	1564
63	20240924	173400	185393195	2950	2950	2950	2950	0
64	20240924	173300	185393195	2950	2950	2950	2950	0
65	20240924	173200	185393195	2950	2950	2950	2950	0
66	20240924	173100	185393195	2950	2950	2950	2950	0
67	20240924	173000	185393195	2950	2950	2950	2950	0
68	20240924	172900	185393195	2950	2950	2950	2950	0
69	20240924	172800	185393195	2950	2950	2950	2950	0
70	20240924	172700	185393195	2950	2950	2950	2950	0
71	20240924	172600	185393195	2950	2950	2950	2950	0
72	20240924	172500	185393195	2950	2950	2950	2950	0
73	20240924	172400	185393195	2950	2950	2950	2950	0
74	20240924	172300	185393195	2950	2950	2950	2950	0
75	20240924	172200	185393195	2950	2950	2950	2950	0
76	20240924	172100	185393195	2950	2950	2950	2950	0
77	20240924	172000	185393195	2950	2950	2950	2950	0
78	20240924	171900	185393195	2950	2950	2950	2950	0
79	20240924	171800	185393195	2950	2950	2950	2950	0
80	20240924	171700	185393195	2950	2950	2950	2950	0
81	20240924	171600	185393195	2950	2950	2950	2950	0
82	20240924	171500	185393195	2950	2950	2950	2950	0
83	20240924	171400	185393195	2950	2950	2950	2950	0
84	20240924	171300	185393195	2950	2950	2950	2950	0
85	20240924	171200	185393195	2950	2950	2950	2950	0
86	20240924	171100	185393195	2950	2950	2950	2950	0
87	20240924	171000	185393195	2950	2950	2950	2950	0
88	20240924	170900	185393195	2950	2950	2950	2950	0
89	20240924	170800	185393195	2950	2950	2950	2950	0
90	20240924	170700	185393195	2950	2950	2950	2950	0
91	20240924	170600	185393195	2950	2950	2950	2950	0
92	20240924	170500	185393195	2950	2950	2950	2950	1564
93	20240924	170400	185393195	2950	2950	2950	2950	0
94	20240924	170300	185393195	2950	2950	2950	2950	0
95	20240924	170200	185393195	2950	2950	2950	2950	0
96	20240924	170100	185393195	2950	2950	2950	2950	0
97	20240924	170000	185393195	2950	2950	2950	2950	0
98	20240924	165900	185393195	2950	2950	2950	2950	0
99	20240924	165800	185393195	2950	2950	2950	2950	0
100	20240924	165700	185393195	2950	2950	2950	2950	0
101	20240924	165600	185393195	2950	2950	2950	2950	0
102	20240924	165500	185393195	2950	2950	2950	2950	0
103	20240924	165400	185393195	2950	2950	2950	2950	0
104	20240924	165300	185393195	2950	2950	2950	2950	0
105	20240924	165200	185393195	2950	2950	2950	2950	0
106	20240924	165100	185393195	2950	2950	2950	2950	0
107	20240924	165000	185393195	2950	2950	2950	2950	0
108	20240924	164900	185393195	2950	2950	2950	2950	0
109	20240924	164800	185393195	2950	2950	2950	2950	0
110	20240924	164700	185393195	2950	2950	2950	2950	0
111	20240924	164600	185393195	2950	2950	2950	2950	0
112	20240924	164500	185393195	2950	2950	2950	2950	0
113	20240924	164400	185393195	2950	2950	2950	2950	0
114	20240924	164300	185393195	2950	2950	2950	2950	0
115	20240924	164200	185393195	2950	2950	2950	2950	0
116	20240924	164100	185393195	2950	2950	2950	2950	0
117	20240924	164000	185393195	2950	2950	2950	2950	0
118	20240924	163900	185393195	2950	2950	2950	2950	0
119	20240924	163800	185393195	2950	2950	2950	2950	0
120	20240924	163700	185393195	2950	2950	2950	2950	0
121	20240924	163600	185393195	2950	2950	2950	2950	0
122	20240924	163500	185393195	2950	2950	2950	2950	1564
123	20240924	163400	185393195	2950	2950	2950	2950	0
124	20240924	163300	185393195	2950	2950	2950	2950	0
125	20240924	163200	185393195	2950	2950	2950	2950	0
126	20240924	163100	185393195	2950	2950	2950	2950	0
127	20240924	163000	185393195	2950	2950	2950	2950	0
128	20240924	162900	185393195	2950	2950	2950	2950	0
129	20240924	162800	185393195	2950	2950	2950	2950	0
130	20240924	162700	185393195	2950	2950	2950	2950	0
131	20240924	162600	185393195	2950	2950	2950	2950	0
132	20240924	162500	185393195	2950	2950	2950	2950	0
133	20240924	162400	185393195	2950	2950	2950	2950	0
134	20240924	162300	185393195	2950	2950	2950	2950	0
135	20240924	162200	185393195	2950	2950	2950	2950	0
136	20240924	162100	185393195	2950	2950	2950	2950	0
137	20240924	162000	185393195	2950	2950	2950	2950	0
138	20240924	161900	185393195	2950	2950	2950	2950	0
139	20240924	161800	185393195	2950	2950	2950	2950	0
140	20240924	161700	185393195	2950	2950	2950	2950	0
141	20240924	161600	185393195	2950	2950	2950	2950	0
142	20240924	161500	185393195	2950	2950	2950	2950	0
143	20240924	161400	185393195	2950	2950	2950	2950	0
144	20240924	161300	185393195	2950	2950	2950	2950	0
145	20240924	161200	185393195	2950	2950	2950	2950	0
146	20240924	161100	185393195	2950	2950	2950	2950	0
147	20240924	161000	185393195	2950	2950	2950	2950	0
148	20240924	160900	185393195	2950	2950	2950	2950	0
149	20240924	160800	185393195	2950	2950	2950	2950	0
150	20240924	160700	185393195	2950	2950	2950	2950	0
151	20240924	160600	185393195	2950	2950	2950	2950	0
152	20240924	160500	185393195	2950	2950	2950	2950	1564
153	20240924	160400	185393195	2950	2950	2950	2950	0
154	20240924	160300	185393195	2950	2950	2950	2950	0
155	20240924	160200	185393195	2950	2950	2950	2950	0
156	20240924	160100	185393195	2950	2950	2950	2950	0
157	20240924	160000	185393195	2950	2950	2950	2950	0
158	20240924	155900	185393195	2950	2950	2950	2950	0
159	20240924	155800	185393195	2950	2950	2950	2950	0
160	20240924	155700	185393195	2950	2950	2950	2950	0
161	20240924	155600	185393195	2950	2950	2950	2950	0
162	20240924	155500	185393195	2950	2950	2950	2950	0
163	20240924	155400	185393195	2950	2950	2950	2950	0
164	20240924	155300	185393195	2950	2950	2950	2950	0
165	20240924	155200	185393195	2950	2950	2950	2950	0
166	20240924	155100	185393195	2950	2950	2950	2950	0
167	20240924	155000	185393195	2950	2950	2950	2950	0
168	20240924	154900	185393195	2950	2950	2950	2950	0
169	20240924	154800	185393195	2950	2950	2950	2950	0
170	20240924	154700	185393195	2950	2950	2950	2950	0
171	20240924	154600	185393195	2950	2950	2950	2950	0
172	20240924	154500	185393195	2950	2950	2950	2950	0
173	20240924	154400	185393195	2950	2950	2950	2950	0
174	20240924	154300	185393195	2950	2950	2950	2950	0
175	20240924	154200	185393195	2950	2950	2950	2950	0
176	20240924	154100	185393195	2950	2950	2950	2950	0
177	20240924	154000	185393195	2950	2950	2950	2950	0
178	20240924	153900	185393195	2950	2950	2950	2950	0
179	20240924	153800	185393195	2950	2950	2950	2950	0
180	20240924	153700	185393195	2950	2950	2950	2950	0
181	20240924	153600	185393195	2950	2950	2950	2950	0
182	20240924	153500	185393195	2950	2950	2950	2950	1564
183	20240924	153400	185393195	2950	2950	2950	2950	0
184	20240924	153300	185393195	2950	2950	2950	2950	0
185	20240924	153200	185393195	2950	2950	2950	2950	0
186	20240924	153100	185393195	2950	2950	2950	2950	0
187	20240924	153000	185393195	2950	2950	2950	2950	1564
188	20240924	152900	180779395	2950	2950	2950	2950	0
189	20240924	152800	180779395	2950	2950	2950	2950	0
190	20240924	152700	180779395	2950	2950	2950	2950	0
191	20240924	152600	180779395	2950	2950	2950	2950	0
192	20240924	152500	180779395	2950	2950	2950	2950	0
193	20240924	152400	180779395	2950	2950	2950	2950	0
194	20240924	152300	180779395	2950	2950	2950	2950	0
195	20240924	152200	180779395	2950	2950	2950	2950	0
196	20240924	152100	180779395	2950	2950	2950	2950	0
197	20240924	152000	180779395	2950	2950	2950	2950	0
198	20240924	151900	180779395	2950	2950	2950	2945	75
199	20240924	151800	180558435	2950	2955	2955	2950	638
200	20240924	151700	178676235	2955	2955	2955	2955	289
201	20240924	151600	177822240	2955	2955	2955	2955	0
202	20240924	151500	177822240	2955	2955	2955	2955	0
203	20240924	151400	177822240	2955	2955	2955	2955	28
204	20240924	151300	177739500	2955	2955	2955	2955	0
205	20240924	151200	177739500	2955	2955	2955	2955	100
206	20240924	151100	177444000	2955	2955	2955	2955	10
207	20240924	151000	177414450	2950	2950	2950	2950	397
208	20240924	150900	176243300	2950	2950	2950	2950	0
209	20240924	150800	176243300	2950	2950	2950	2950	57
210	20240924	150700	176075150	2950	2950	2950	2950	0
211	20240924	150600	176075150	2950	2950	2950	2950	1500
212	20240924	150500	171650150	2945	2945	2945	2945	0
213	20240924	150400	171650150	2945	2945	2945	2945	108
214	20240924	150300	171332090	2950	2950	2950	2950	0
215	20240924	150200	171332090	2950	2950	2950	2950	100
216	20240924	150100	171037090	2950	2950	2950	2950	30
217	20240924	150000	170948590	2945	2945	2945	2945	15
218	20240924	145900	170904415	2940	2940	2940	2940	0
219	20240924	145800	170904415	2940	2940	2940	2940	0
220	20240924	145700	170904415	2940	2940	2940	2940	0
221	20240924	145600	170904415	2940	2945	2945	2940	1537
222	20240924	145500	166385590	2940	2940	2940	2940	0
223	20240924	145400	166385590	2940	2945	2945	2940	3598
224	20240924	145300	155803485	2945	2945	2945	2945	0
225	20240924	145200	155803485	2945	2945	2945	2945	3
226	20240924	145100	155794650	2950	2950	2950	2950	0
227	20240924	145000	155794650	2950	2950	2950	2950	3
228	20240924	144900	155785800	2945	2945	2945	2945	0
229	20240924	144800	155785800	2945	2945	2945	2945	0
230	20240924	144700	155785800	2945	2945	2945	2945	0
231	20240924	144600	155785800	2945	2945	2945	2945	0
232	20240924	144500	155785800	2945	2945	2945	2945	0
233	20240924	144400	155785800	2945	2945	2945	2945	0
234	20240924	144300	155785800	2945	2950	2950	2945	1000
235	20240924	144200	152838815	2950	2950	2950	2950	703
236	20240924	144100	150764965	2950	2950	2950	2950	0
237	20240924	144000	150764965	2950	2950	2950	2950	0
238	20240924	143900	150764965	2950	2950	2950	2950	0
239	20240924	143800	150764965	2950	2950	2950	2950	0
240	20240924	143700	150764965	2950	2950	2950	2950	59
241	20240924	143600	150590915	2950	2950	2950	2950	11
242	20240924	143500	150558465	2945	2945	2945	2945	0
243	20240924	143400	150558465	2945	2945	2945	2945	0
244	20240924	143300	150558465	2945	2945	2945	2945	0
245	20240924	143200	150558465	2945	2945	2945	2945	0
246	20240924	143100	150558465	2945	2945	2945	2945	0
247	20240924	143000	150558465	2945	2945	2945	2945	0
248	20240924	142900	150558465	2945	2945	2945	2945	39
249	20240924	142800	150443610	2945	2945	2945	2945	405
250	20240924	142700	149250885	2945	2945	2945	2945	0
251	20240924	142600	149250885	2945	2945	2945	2945	0
252	20240924	142500	149250885	2945	2945	2945	2945	0
253	20240924	142400	149250885	2945	2945	2945	2945	0
254	20240924	142300	149250885	2945	2945	2945	2945	0
255	20240924	142200	149250885	2945	2945	2945	2945	0
256	20240924	142100	149250885	2945	2945	2945	2945	0
257	20240924	142000	149250885	2945	2945	2945	2945	51
258	20240924	141900	149100690	2950	2945	2950	2945	228
259	20240924	141800	148428130	2955	2955	2955	2955	0
260	20240924	141700	148428130	2955	2955	2955	2955	0
261	20240924	141600	148428130	2955	2950	2955	2950	38
262	20240924	141500	148315965	2955	2955	2955	2955	1
263	20240924	141400	148313010	2940	2955	2955	2940	23
264	20240924	141300	148245090	2955	2940	2955	2940	2017
265	20240924	141200	142315065	2940	2950	2950	2940	2001
266	20240924	141100	136426540	2950	2950	2950	2950	1041
267	20240924	141000	133355590	2950	2950	2950	2950	0
268	20240924	140900	133355590	2950	2950	2950	2950	0
269	20240924	140800	133355590	2950	2950	2950	2950	0
270	20240924	140700	133355590	2950	2950	2950	2950	0
271	20240924	140600	133355590	2950	2950	2950	2950	40
272	20240924	140500	133237590	2950	2950	2950	2950	22
273	20240924	140400	133172690	2950	2950	2950	2950	0
274	20240924	140300	133172690	2950	2950	2950	2950	0
275	20240924	140200	133172690	2950	2950	2950	2950	0
276	20240924	140100	133172690	2950	2950	2950	2950	0
277	20240924	140000	133172690	2950	2950	2950	2950	0
278	20240924	135900	133172690	2950	2950	2950	2950	0
279	20240924	135800	133172690	2950	2950	2950	2950	0
280	20240924	135700	133172690	2950	2950	2950	2950	0
281	20240924	135600	133172690	2950	2950	2950	2950	0
282	20240924	135500	133172690	2950	2950	2950	2950	140
283	20240924	135400	132759690	2950	2950	2950	2950	0
284	20240924	135300	132759690	2950	2950	2950	2950	0
285	20240924	135200	132759690	2950	2950	2950	2950	1000
286	20240924	135100	129809690	2950	2950	2950	2950	0
287	20240924	135000	129809690	2950	2950	2950	2950	0
288	20240924	134900	129809690	2950	2950	2950	2950	1
289	20240924	134800	129806740	2945	2945	2945	2945	322
290	20240924	134700	128858450	2945	2945	2945	2945	2
291	20240924	134600	128852560	2940	2940	2940	2940	0
292	20240924	134500	128852560	2940	2940	2940	2940	0
293	20240924	134400	128852560	2940	2940	2940	2940	0
294	20240924	134300	128852560	2940	2940	2940	2940	0
295	20240924	134200	128852560	2940	2940	2940	2940	0
296	20240924	134100	128852560	2940	2940	2940	2940	0
297	20240924	134000	128852560	2940	2940	2940	2940	15
298	20240924	133900	128808460	2940	2940	2940	2940	0
299	20240924	133800	128808460	2940	2940	2940	2940	0
300	20240924	133700	128808460	2940	2940	2940	2940	40
301	20240924	133600	128690860	2945	2945	2945	2945	0
302	20240924	133500	128690860	2945	2945	2945	2945	0
303	20240924	133400	128690860	2945	2945	2945	2945	58
304	20240924	133300	128520050	2945	2945	2945	2945	3
305	20240924	133200	128511215	2945	2945	2945	2945	500
306	20240924	133100	127038715	2945	2940	2945	2940	535
307	20240924	133000	125465800	2940	2940	2940	2940	1328
308	20240924	132900	121561480	2935	2935	2935	2935	0
309	20240924	132800	121561480	2935	2935	2935	2935	100
310	20240924	132700	121267980	2935	2935	2935	2935	1
311	20240924	132600	121265045	2940	2940	2940	2940	0
312	20240924	132500	121265045	2940	2940	2940	2940	2
313	20240924	132400	121259165	2940	2940	2940	2940	0
314	20240924	132300	121259165	2940	2940	2940	2940	0
315	20240924	132200	121259165	2940	2940	2940	2940	0
316	20240924	132100	121259165	2940	2940	2940	2940	0
317	20240924	132000	121259165	2940	2940	2940	2940	0
318	20240924	131900	121259165	2940	2940	2940	2940	0
319	20240924	131800	121259165	2940	2935	2940	2935	100
320	20240924	131700	120965275	2935	2935	2935	2935	344
321	20240924	131600	119955635	2935	2935	2935	2935	147
322	20240924	131500	119524190	2935	2935	2935	2935	0
323	20240924	131400	119524190	2935	2935	2935	2935	0
324	20240924	131300	119524190	2935	2935	2935	2935	0
325	20240924	131200	119524190	2935	2935	2935	2935	0
326	20240924	131100	119524190	2935	2935	2935	2935	49
327	20240924	131000	119380375	2935	2935	2935	2935	226
328	20240924	130900	118717065	2935	2935	2935	2935	50
329	20240924	130800	118570315	2935	2935	2935	2935	0
330	20240924	130700	118570315	2935	2940	2940	2935	2001
331	20240924	130600	112697375	2940	2940	2940	2940	2
332	20240924	130500	112691495	2940	2940	2940	2940	10
333	20240924	130400	112662095	2940	2940	2940	2940	20
334	20240924	130300	112603295	2940	2940	2940	2940	0
335	20240924	130200	112603295	2940	2940	2940	2940	0
336	20240924	130100	112603295	2940	2940	2940	2940	0
337	20240924	130000	112603295	2940	2940	2940	2940	0
338	20240924	125900	112603295	2940	2940	2940	2940	0
339	20240924	125800	112603295	2940	2940	2940	2940	0
340	20240924	125700	112603295	2940	2940	2940	2940	0
341	20240924	125600	112603295	2940	2940	2940	2940	5
342	20240924	125500	112588595	2940	2940	2940	2940	0
343	20240924	125400	112588595	2940	2940	2940	2940	0
344	20240924	125300	112588595	2940	2940	2940	2940	665
345	20240924	125200	110633495	2935	2935	2935	2935	0
346	20240924	125100	110633495	2935	2935	2935	2935	690
347	20240924	125000	108608345	2940	2940	2940	2940	0
348	20240924	124900	108608345	2940	2940	2940	2940	0
349	20240924	124800	108608345	2940	2940	2940	2940	0
350	20240924	124700	108608345	2940	2940	2940	2940	20
351	20240924	124600	108549545	2940	2940	2940	2940	1
352	20240924	124500	108546605	2935	2935	2935	2935	500
353	20240924	124400	107079105	2940	2940	2940	2940	0
354	20240924	124300	107079105	2940	2940	2940	2940	6
355	20240924	124200	107061465	2940	2940	2940	2940	2
356	20240924	124100	107055585	2940	2940	2940	2940	0
357	20240924	124000	107055585	2940	2940	2940	2940	0
358	20240924	123900	107055585	2940	2940	2940	2940	0
359	20240924	123800	107055585	2940	2940	2940	2940	195
360	20240924	123700	106482285	2940	2940	2940	2940	0
361	20240924	123600	106482285	2940	2940	2940	2940	0
362	20240924	123500	106482285	2940	2940	2940	2940	0
363	20240924	123400	106482285	2940	2945	2945	2940	55
364	20240924	123300	106320580	2950	2950	2950	2950	0
365	20240924	123200	106320580	2950	2950	2950	2950	0
366	20240924	123100	106320580	2950	2950	2950	2950	0
367	20240924	123000	106320580	2950	2950	2950	2950	0
368	20240924	122900	106320580	2950	2950	2950	2950	0
369	20240924	122800	106320580	2950	2950	2950	2950	1
370	20240924	122700	106317630	2945	2945	2945	2945	0
371	20240924	122600	106317630	2945	2945	2945	2945	0
372	20240924	122500	106317630	2945	2945	2945	2945	0
373	20240924	122400	106317630	2945	2945	2945	2945	0
374	20240924	122300	106317630	2945	2945	2945	2945	0
375	20240924	122200	106317630	2945	2945	2945	2945	0
376	20240924	122100	106317630	2945	2945	2945	2945	0
377	20240924	122000	106317630	2945	2945	2945	2945	829
378	20240924	121900	103876225	2940	2940	2940	2940	118
379	20240924	121800	103529305	2945	2945	2945	2945	1
380	20240924	121700	103526360	2940	2940	2940	2940	0
381	20240924	121600	103526360	2940	2940	2940	2940	0
382	20240924	121500	103526360	2940	2935	2940	2935	53
383	20240924	121400	103370595	2935	2935	2935	2935	0
384	20240924	121300	103370595	2935	2935	2935	2935	0
385	20240924	121200	103370595	2935	2935	2935	2935	0
386	20240924	121100	103370595	2935	2935	2935	2935	10
387	20240924	121000	103341245	2935	2935	2935	2935	0
388	20240924	120900	103341245	2935	2935	2935	2935	0
389	20240924	120800	103341245	2935	2940	2940	2935	170
390	20240924	120700	102842270	2940	2940	2940	2940	0
391	20240924	120600	102842270	2940	2940	2940	2940	2
392	20240924	120500	102836390	2940	2940	2940	2940	0
393	20240924	120400	102836390	2940	2940	2940	2940	200
394	20240924	120300	102248390	2940	2940	2940	2940	0
395	20240924	120200	102248390	2940	2940	2940	2940	31
396	20240924	120100	102157250	2940	2940	2940	2940	0
397	20240924	120000	102157250	2940	2940	2940	2940	0
398	20240924	115900	102157250	2940	2940	2940	2940	221
399	20240924	115800	101507510	2940	2940	2940	2940	18
400	20240924	115700	101454590	2945	2945	2945	2945	69
401	20240924	115600	101251385	2945	2945	2945	2945	0
402	20240924	115500	101251385	2945	2945	2945	2945	0
403	20240924	115400	101251385	2945	2940	2945	2940	2
404	20240924	115300	101245500	2940	2940	2940	2940	0
405	20240924	115200	101245500	2940	2940	2940	2940	0
406	20240924	115100	101245500	2940	2940	2940	2940	16
407	20240924	115000	101198460	2945	2945	2945	2945	0
408	20240924	114900	101198460	2945	2945	2945	2945	0
409	20240924	114800	101198460	2945	2945	2945	2945	1
410	20240924	114700	101195515	2945	2940	2945	2940	8
411	20240924	114600	101171990	2935	2935	2935	2935	146
412	20240924	114500	100743480	2935	2935	2935	2935	1
413	20240924	114400	100740545	2935	2935	2935	2935	0
414	20240924	114300	100740545	2935	2935	2935	2935	0
415	20240924	114200	100740545	2935	2935	2935	2935	0
416	20240924	114100	100740545	2935	2935	2935	2935	10
417	20240924	114000	100711195	2935	2935	2935	2935	0
418	20240924	113900	100711195	2935	2935	2935	2935	0
419	20240924	113800	100711195	2935	2935	2935	2935	0
420	20240924	113700	100711195	2935	2935	2935	2935	0
421	20240924	113600	100711195	2935	2935	2935	2935	0
422	20240924	113500	100711195	2935	2935	2935	2935	0
423	20240924	113400	100711195	2935	2935	2935	2935	1
424	20240924	113300	100708260	2940	2940	2940	2940	0
425	20240924	113200	100708260	2940	2940	2940	2940	0
426	20240924	113100	100708260	2940	2940	2940	2940	0
427	20240924	113000	100708260	2940	2940	2940	2940	61
428	20240924	112900	100528920	2940	2940	2940	2940	0
429	20240924	112800	100528920	2940	2940	2940	2940	0
430	20240924	112700	100528920	2940	2940	2940	2940	45
431	20240924	112600	100396620	2945	2945	2945	2945	0
432	20240924	112500	100396620	2945	2945	2945	2945	0
433	20240924	112400	100396620	2945	2945	2945	2945	0
434	20240924	112300	100396620	2945	2945	2945	2945	0
435	20240924	112200	100396620	2945	2945	2945	2945	0
436	20240924	112100	100396620	2945	2945	2945	2945	1
437	20240924	112000	100393675	2945	2940	2945	2940	599
438	20240924	111900	98632610	2940	2940	2940	2940	0
439	20240924	111800	98632610	2940	2940	2940	2940	0
440	20240924	111700	98632610	2940	2940	2940	2940	10
441	20240924	111600	98603210	2935	2935	2935	2935	300
442	20240924	111500	97722710	2935	2935	2935	2935	88
443	20240924	111400	97464430	2940	2940	2940	2940	0
444	20240924	111300	97464430	2940	2940	2940	2940	4
445	20240924	111200	97452670	2930	2930	2930	2930	3623
446	20240924	111100	86837280	2930	2930	2930	2930	0
447	20240924	111000	86837280	2930	2930	2930	2930	400
448	20240924	110900	85665280	2930	2930	2930	2930	40
449	20240924	110800	85548080	2930	2930	2930	2930	300
450	20240924	110700	84669080	2940	2940	2940	2940	6
451	20240924	110600	84651440	2940	2940	2940	2940	8
452	20240924	110500	84627920	2930	2930	2930	2930	0
453	20240924	110400	84627920	2930	2930	2930	2930	0
454	20240924	110300	84627920	2930	2930	2930	2930	130
455	20240924	110200	84247020	2930	2940	2940	2930	11
456	20240924	110100	84214730	2940	2940	2940	2940	5
457	20240924	110000	84200030	2940	2940	2940	2940	0
458	20240924	105900	84200030	2940	2940	2940	2940	0
459	20240924	105800	84200030	2940	2945	2945	2930	6344
460	20240924	105700	65585300	2950	2950	2950	2950	0
461	20240924	105600	65585300	2950	2950	2950	2950	0
462	20240924	105500	65585300	2950	2950	2950	2950	0
463	20240924	105400	65585300	2950	2950	2950	2950	0
464	20240924	105300	65585300	2950	2950	2950	2950	0
465	20240924	105200	65585300	2950	2950	2950	2950	5
466	20240924	105100	65570550	2945	2945	2945	2945	0
467	20240924	105000	65570550	2945	2945	2945	2945	0
468	20240924	104900	65570550	2945	2945	2945	2945	11
469	20240924	104800	65538155	2950	2950	2950	2950	0
470	20240924	104700	65538155	2950	2950	2950	2950	2
471	20240924	104600	65532255	2950	2950	2950	2950	0
472	20240924	104500	65532255	2950	2950	2950	2950	0
473	20240924	104400	65532255	2950	2950	2950	2950	0
474	20240924	104300	65532255	2950	2950	2950	2950	0
475	20240924	104200	65532255	2950	2950	2950	2950	0
476	20240924	104100	65532255	2950	2950	2950	2950	5
477	20240924	104000	65517505	2945	2945	2945	2945	50
478	20240924	103900	65370255	2945	2945	2945	2945	59
479	20240924	103800	65196500	2950	2950	2950	2950	0
480	20240924	103700	65196500	2950	2950	2950	2950	0
481	20240924	103600	65196500	2950	2950	2950	2950	0
482	20240924	103500	65196500	2950	2950	2950	2950	0
483	20240924	103400	65196500	2950	2950	2950	2950	5
484	20240924	103300	65181750	2940	2940	2940	2940	0
485	20240924	103200	65181750	2940	2945	2945	2940	370
486	20240924	103100	64093700	2940	2940	2940	2940	100
487	20240924	103000	63799700	2950	2950	2950	2950	0
488	20240924	102900	63799700	2950	2950	2950	2950	0
489	20240924	102800	63799700	2950	2950	2950	2950	30
490	20240924	102700	63711200	2940	2945	2945	2940	13
491	20240924	102600	63672975	2950	2950	2950	2950	0
492	20240924	102500	63672975	2950	2950	2950	2950	0
493	20240924	102400	63672975	2950	2950	2950	2950	0
494	20240924	102300	63672975	2950	2950	2950	2950	0
495	20240924	102200	63672975	2950	2950	2950	2950	0
496	20240924	102100	63672975	2950	2950	2950	2950	0
497	20240924	102000	63672975	2950	2950	2950	2950	322
498	20240924	101900	62723075	2940	2940	2940	2940	26
499	20240924	101800	62646635	2940	2940	2940	2940	100
500	20240924	101700	62352635	2940	2945	2945	2940	150
501	20240924	101600	61910970	2950	2950	2950	2950	1
502	20240924	101500	61908020	2950	2950	2950	2950	783
503	20240924	101400	59598170	2950	2950	2950	2950	0
504	20240924	101300	59598170	2950	2950	2950	2950	20
505	20240924	101200	59539170	2950	2950	2950	2950	100
506	20240924	101100	59244170	2950	2950	2950	2950	0
507	20240924	101000	59244170	2950	2950	2950	2950	1
508	20240924	100900	59241220	2950	2950	2950	2950	0
509	20240924	100800	59241220	2950	2950	2950	2950	5
510	20240924	100700	59226470	2950	2950	2950	2950	670
511	20240924	100600	57249970	2950	2950	2950	2950	0
512	20240924	100500	57249970	2950	2950	2950	2950	0
513	20240924	100400	57249970	2950	2950	2950	2950	13
514	20240924	100300	57211620	2955	2955	2955	2955	2
515	20240924	100200	57205710	2955	2955	2955	2955	0
516	20240924	100100	57205710	2955	2955	2955	2955	1
517	20240924	100000	57202755	2955	2955	2955	2955	0
518	20240924	095900	57202755	2955	2935	2955	2930	1212
519	20240924	095800	53625440	2955	2955	2955	2955	1
520	20240924	095700	53622485	2955	2950	2955	2930	5139
521	20240924	095600	38506615	2955	2955	2955	2955	1
522	20240924	095500	38503660	2955	2955	2955	2955	0
523	20240924	095400	38503660	2955	2955	2955	2955	0
524	20240924	095300	38503660	2955	2955	2955	2955	46
525	20240924	095200	38367730	2955	2955	2955	2955	0
526	20240924	095100	38367730	2955	2955	2955	2955	8
527	20240924	095000	38344090	2950	2950	2950	2950	15
528	20240924	094900	38299840	2950	2950	2950	2950	0
529	20240924	094800	38299840	2950	2950	2950	2950	0
530	20240924	094700	38299840	2950	2950	2950	2950	43
531	20240924	094600	38172990	2955	2955	2955	2955	1
532	20240924	094500	38170035	2950	2950	2950	2950	1285
533	20240924	094400	34379285	2955	2955	2955	2955	9
534	20240924	094300	34352690	2965	2965	2965	2965	0
535	20240924	094200	34352690	2965	2965	2965	2965	0
536	20240924	094100	34352690	2965	2965	2965	2965	0
537	20240924	094000	34352690	2965	2965	2965	2965	0
538	20240924	093900	34352690	2965	2965	2965	2955	125
539	20240924	093800	33983295	2955	2955	2955	2955	0
540	20240924	093700	33983295	2955	2960	2960	2955	95
541	20240924	093600	33702270	2965	2965	2965	2965	20
542	20240924	093500	33642970	2965	2965	2965	2965	173
543	20240924	093400	33130025	2965	2965	2965	2965	5
544	20240924	093300	33115200	2970	2970	2970	2970	19
545	20240924	093200	33058770	2970	2970	2970	2970	3
546	20240924	093100	33049860	2970	2970	2970	2965	23
547	20240924	093000	32981555	2955	2955	2955	2955	0
548	20240924	092900	32981555	2955	2965	2965	2955	337
549	20240924	092800	31985390	2970	2970	2970	2970	21
550	20240924	092700	31923020	2975	2975	2975	2975	0
551	20240924	092600	31923020	2975	2975	2975	2975	0
552	20240924	092500	31923020	2975	2975	2975	2975	0
553	20240924	092400	31923020	2975	2975	2975	2975	0
554	20240924	092300	31923020	2975	2970	2975	2970	1362
555	20240924	092200	27875880	2970	2970	2970	2970	981
556	20240924	092100	24962310	2970	2970	2970	2970	0
557	20240924	092000	24962310	2970	2970	2970	2970	0
558	20240924	091900	24962310	2970	2970	2970	2970	0
559	20240924	091800	24962310	2970	2970	2970	2970	5
560	20240924	091700	24947460	2970	2970	2970	2970	150
561	20240924	091600	24501960	2970	2960	2970	2960	2404
562	20240924	091500	17369965	2960	2955	2960	2955	995
563	20240924	091400	14427080	2955	2950	2955	2950	113
564	20240924	091300	14093515	2950	2950	2950	2950	30
565	20240924	091200	14005015	2955	2955	2955	2955	0
566	20240924	091100	14005015	2955	2955	2955	2955	5
567	20240924	091000	13990240	2955	2955	2955	2955	1
568	20240924	090900	13987285	2950	2950	2950	2950	10
569	20240924	090800	13957785	2960	2960	2960	2960	0
570	20240924	090700	13957785	2960	2960	2960	2960	2
571	20240924	090600	13951865	2965	2965	2965	2965	34
572	20240924	090500	13851055	2965	2965	2965	2965	50
573	20240924	090400	13702805	2965	2965	2965	2965	400
574	20240924	090300	12516805	2965	2955	2965	2940	26
575	20240924	090200	12439955	2940	2945	2945	2940	90
576	20240924	090100	12175350	2940	2940	2940	2940	1500
577	20240924	090000	7765350	2940	2950	2950	2940	2635