KissMeData/016100/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190200	104735090	2975	2975	2975	2975	339
3	20240924	190100	104735090	2975	2975	2975	2975	0
4	20240924	190000	104735090	2975	2975	2975	2975	0
5	20240924	185900	104735090	2975	2975	2975	2975	0
6	20240924	185800	104735090	2975	2975	2975	2975	0
7	20240924	185700	104735090	2975	2975	2975	2975	0
8	20240924	185600	104735090	2975	2975	2975	2975	0
9	20240924	185500	104735090	2975	2975	2975	2975	0
10	20240924	185400	104735090	2975	2975	2975	2975	0
11	20240924	185300	104735090	2975	2975	2975	2975	0
12	20240924	185200	104735090	2975	2975	2975	2975	0
13	20240924	185100	104735090	2975	2975	2975	2975	0
14	20240924	185000	104735090	2975	2975	2975	2975	0
15	20240924	184900	104735090	2975	2975	2975	2975	0
16	20240924	184800	104735090	2975	2975	2975	2975	0
17	20240924	184700	104735090	2975	2975	2975	2975	0
18	20240924	184600	104735090	2975	2975	2975	2975	0
19	20240924	184500	104735090	2975	2975	2975	2975	0
20	20240924	184400	104735090	2975	2975	2975	2975	0
21	20240924	184300	104735090	2975	2975	2975	2975	0
22	20240924	184200	104735090	2975	2975	2975	2975	0
23	20240924	184100	104735090	2975	2975	2975	2975	0
24	20240924	184000	104735090	2975	2975	2975	2975	0
25	20240924	183900	104735090	2975	2975	2975	2975	0
26	20240924	183800	104735090	2975	2975	2975	2975	0
27	20240924	183700	104735090	2975	2975	2975	2975	0
28	20240924	183600	104735090	2975	2975	2975	2975	0
29	20240924	183500	104735090	2975	2975	2975	2975	0
30	20240924	183400	104735090	2975	2975	2975	2975	0
31	20240924	183300	104735090	2975	2975	2975	2975	0
32	20240924	183200	104735090	2975	2975	2975	2975	339
33	20240924	183100	104735090	2975	2975	2975	2975	0
34	20240924	183000	104735090	2975	2975	2975	2975	0
35	20240924	182900	104735090	2975	2975	2975	2975	0
36	20240924	182800	104735090	2975	2975	2975	2975	0
37	20240924	182700	104735090	2975	2975	2975	2975	0
38	20240924	182600	104735090	2975	2975	2975	2975	0
39	20240924	182500	104735090	2975	2975	2975	2975	0
40	20240924	182400	104735090	2975	2975	2975	2975	0
41	20240924	182300	104735090	2975	2975	2975	2975	0
42	20240924	182200	104735090	2975	2975	2975	2975	0
43	20240924	182100	104735090	2975	2975	2975	2975	0
44	20240924	182000	104735090	2975	2975	2975	2975	0
45	20240924	181900	104735090	2975	2975	2975	2975	0
46	20240924	181800	104735090	2975	2975	2975	2975	0
47	20240924	181700	104735090	2975	2975	2975	2975	0
48	20240924	181600	104735090	2975	2975	2975	2975	0
49	20240924	181500	104735090	2975	2975	2975	2975	0
50	20240924	181400	104735090	2975	2975	2975	2975	0
51	20240924	181300	104735090	2975	2975	2975	2975	0
52	20240924	181200	104735090	2975	2975	2975	2975	0
53	20240924	181100	104735090	2975	2975	2975	2975	0
54	20240924	181000	104735090	2975	2975	2975	2975	0
55	20240924	180900	104735090	2975	2975	2975	2975	0
56	20240924	180800	104735090	2975	2975	2975	2975	0
57	20240924	180700	104735090	2975	2975	2975	2975	0
58	20240924	180600	104735090	2975	2975	2975	2975	0
59	20240924	180500	104735090	2975	2975	2975	2975	0
60	20240924	180400	104735090	2975	2975	2975	2975	0
61	20240924	180300	104735090	2975	2975	2975	2975	0
62	20240924	180200	104735090	2975	2975	2975	2975	339
63	20240924	180100	104735090	2975	2975	2975	2975	0
64	20240924	180000	104735090	2975	2975	2975	2975	0
65	20240924	175900	104735090	2975	2975	2975	2975	0
66	20240924	175800	104735090	2975	2975	2975	2975	0
67	20240924	175700	104735090	2975	2975	2975	2975	0
68	20240924	175600	104735090	2975	2975	2975	2975	0
69	20240924	175500	104735090	2975	2975	2975	2975	0
70	20240924	175400	104735090	2975	2975	2975	2975	0
71	20240924	175300	104735090	2975	2975	2975	2975	0
72	20240924	175200	104735090	2975	2975	2975	2975	0
73	20240924	175100	104735090	2975	2975	2975	2975	0
74	20240924	175000	104735090	2975	2975	2975	2975	0
75	20240924	174900	104735090	2975	2975	2975	2975	0
76	20240924	174800	104735090	2975	2975	2975	2975	0
77	20240924	174700	104735090	2975	2975	2975	2975	0
78	20240924	174600	104735090	2975	2975	2975	2975	0
79	20240924	174500	104735090	2975	2975	2975	2975	0
80	20240924	174400	104735090	2975	2975	2975	2975	0
81	20240924	174300	104735090	2975	2975	2975	2975	0
82	20240924	174200	104735090	2975	2975	2975	2975	0
83	20240924	174100	104735090	2975	2975	2975	2975	0
84	20240924	174000	104735090	2975	2975	2975	2975	0
85	20240924	173900	104735090	2975	2975	2975	2975	0
86	20240924	173800	104735090	2975	2975	2975	2975	0
87	20240924	173700	104735090	2975	2975	2975	2975	0
88	20240924	173600	104735090	2975	2975	2975	2975	0
89	20240924	173500	104735090	2975	2975	2975	2975	0
90	20240924	173400	104735090	2975	2975	2975	2975	0
91	20240924	173300	104735090	2975	2975	2975	2975	0
92	20240924	173200	104735090	2975	2975	2975	2975	339
93	20240924	173100	104735090	2975	2975	2975	2975	0
94	20240924	173000	104735090	2975	2975	2975	2975	0
95	20240924	172900	104735090	2975	2975	2975	2975	0
96	20240924	172800	104735090	2975	2975	2975	2975	0
97	20240924	172700	104735090	2975	2975	2975	2975	0
98	20240924	172600	104735090	2975	2975	2975	2975	0
99	20240924	172500	104735090	2975	2975	2975	2975	0
100	20240924	172400	104735090	2975	2975	2975	2975	0
101	20240924	172300	104735090	2975	2975	2975	2975	0
102	20240924	172200	104735090	2975	2975	2975	2975	0
103	20240924	172100	104735090	2975	2975	2975	2975	0
104	20240924	172000	104735090	2975	2975	2975	2975	0
105	20240924	171900	104735090	2975	2975	2975	2975	0
106	20240924	171800	104735090	2975	2975	2975	2975	0
107	20240924	171700	104735090	2975	2975	2975	2975	0
108	20240924	171600	104735090	2975	2975	2975	2975	0
109	20240924	171500	104735090	2975	2975	2975	2975	0
110	20240924	171400	104735090	2975	2975	2975	2975	0
111	20240924	171300	104735090	2975	2975	2975	2975	0
112	20240924	171200	104735090	2975	2975	2975	2975	0
113	20240924	171100	104735090	2975	2975	2975	2975	0
114	20240924	171000	104735090	2975	2975	2975	2975	0
115	20240924	170900	104735090	2975	2975	2975	2975	0
116	20240924	170800	104735090	2975	2975	2975	2975	0
117	20240924	170700	104735090	2975	2975	2975	2975	0
118	20240924	170600	104735090	2975	2975	2975	2975	0
119	20240924	170500	104735090	2975	2975	2975	2975	0
120	20240924	170400	104735090	2975	2975	2975	2975	0
121	20240924	170300	104735090	2975	2975	2975	2975	0
122	20240924	170200	104735090	2975	2975	2975	2975	339
123	20240924	170100	104735090	2975	2975	2975	2975	0
124	20240924	170000	104735090	2975	2975	2975	2975	0
125	20240924	165900	104735090	2975	2975	2975	2975	0
126	20240924	165800	104735090	2975	2975	2975	2975	0
127	20240924	165700	104735090	2975	2975	2975	2975	0
128	20240924	165600	104735090	2975	2975	2975	2975	0
129	20240924	165500	104735090	2975	2975	2975	2975	0
130	20240924	165400	104735090	2975	2975	2975	2975	0
131	20240924	165300	104735090	2975	2975	2975	2975	0
132	20240924	165200	104735090	2975	2975	2975	2975	0
133	20240924	165100	104735090	2975	2975	2975	2975	0
134	20240924	165000	104735090	2975	2975	2975	2975	0
135	20240924	164900	104735090	2975	2975	2975	2975	0
136	20240924	164800	104735090	2975	2975	2975	2975	0
137	20240924	164700	104735090	2975	2975	2975	2975	0
138	20240924	164600	104735090	2975	2975	2975	2975	0
139	20240924	164500	104735090	2975	2975	2975	2975	0
140	20240924	164400	104735090	2975	2975	2975	2975	0
141	20240924	164300	104735090	2975	2975	2975	2975	0
142	20240924	164200	104735090	2975	2975	2975	2975	0
143	20240924	164100	104735090	2975	2975	2975	2975	0
144	20240924	164000	104735090	2975	2975	2975	2975	0
145	20240924	163900	104735090	2975	2975	2975	2975	0
146	20240924	163800	104735090	2975	2975	2975	2975	0
147	20240924	163700	104735090	2975	2975	2975	2975	0
148	20240924	163600	104735090	2975	2975	2975	2975	0
149	20240924	163500	104735090	2975	2975	2975	2975	0
150	20240924	163400	104735090	2975	2975	2975	2975	0
151	20240924	163300	104735090	2975	2975	2975	2975	0
152	20240924	163200	104735090	2975	2975	2975	2975	339
153	20240924	163100	104735090	2975	2975	2975	2975	0
154	20240924	163000	104735090	2975	2975	2975	2975	0
155	20240924	162900	104735090	2975	2975	2975	2975	0
156	20240924	162800	104735090	2975	2975	2975	2975	0
157	20240924	162700	104735090	2975	2975	2975	2975	0
158	20240924	162600	104735090	2975	2975	2975	2975	0
159	20240924	162500	104735090	2975	2975	2975	2975	0
160	20240924	162400	104735090	2975	2975	2975	2975	0
161	20240924	162300	104735090	2975	2975	2975	2975	0
162	20240924	162200	104735090	2975	2975	2975	2975	0
163	20240924	162100	104735090	2975	2975	2975	2975	0
164	20240924	162000	104735090	2975	2975	2975	2975	0
165	20240924	161900	104735090	2975	2975	2975	2975	0
166	20240924	161800	104735090	2975	2975	2975	2975	0
167	20240924	161700	104735090	2975	2975	2975	2975	0
168	20240924	161600	104735090	2975	2975	2975	2975	0
169	20240924	161500	104735090	2975	2975	2975	2975	0
170	20240924	161400	104735090	2975	2975	2975	2975	0
171	20240924	161300	104735090	2975	2975	2975	2975	0
172	20240924	161200	104735090	2975	2975	2975	2975	0
173	20240924	161100	104735090	2975	2975	2975	2975	0
174	20240924	161000	104735090	2975	2975	2975	2975	0
175	20240924	160900	104735090	2975	2975	2975	2975	0
176	20240924	160800	104735090	2975	2975	2975	2975	0
177	20240924	160700	104735090	2975	2975	2975	2975	0
178	20240924	160600	104735090	2975	2975	2975	2975	0
179	20240924	160500	104735090	2975	2975	2975	2975	0
180	20240924	160400	104735090	2975	2975	2975	2975	0
181	20240924	160300	104735090	2975	2975	2975	2975	0
182	20240924	160200	104735090	2975	2975	2975	2975	339
183	20240924	160100	104735090	2975	2975	2975	2975	0
184	20240924	160000	104735090	2975	2975	2975	2975	0
185	20240924	155900	104735090	2975	2975	2975	2975	0
186	20240924	155800	104735090	2975	2975	2975	2975	0
187	20240924	155700	104735090	2975	2975	2975	2975	0
188	20240924	155600	104735090	2975	2975	2975	2975	0
189	20240924	155500	104735090	2975	2975	2975	2975	0
190	20240924	155400	104735090	2975	2975	2975	2975	0
191	20240924	155300	104735090	2975	2975	2975	2975	0
192	20240924	155200	104735090	2975	2975	2975	2975	0
193	20240924	155100	104735090	2975	2975	2975	2975	0
194	20240924	155000	104735090	2975	2975	2975	2975	0
195	20240924	154900	104735090	2975	2975	2975	2975	0
196	20240924	154800	104735090	2975	2975	2975	2975	0
197	20240924	154700	104735090	2975	2975	2975	2975	0
198	20240924	154600	104735090	2975	2975	2975	2975	0
199	20240924	154500	104735090	2975	2975	2975	2975	0
200	20240924	154400	104735090	2975	2975	2975	2975	0
201	20240924	154300	104735090	2975	2975	2975	2975	0
202	20240924	154200	104735090	2975	2975	2975	2975	0
203	20240924	154100	104735090	2975	2975	2975	2975	0
204	20240924	154000	104735090	2975	2975	2975	2975	0
205	20240924	153900	104735090	2975	2975	2975	2975	0
206	20240924	153800	104735090	2975	2975	2975	2975	0
207	20240924	153700	104735090	2975	2975	2975	2975	0
208	20240924	153600	104735090	2975	2975	2975	2975	0
209	20240924	153500	104735090	2975	2975	2975	2975	0
210	20240924	153400	104735090	2975	2975	2975	2975	0
211	20240924	153300	104735090	2975	2975	2975	2975	0
212	20240924	153200	104735090	2975	2975	2975	2975	339
213	20240924	153100	104735090	2975	2975	2975	2975	0
214	20240924	153000	104735090	2975	2975	2975	2975	339
215	20240924	152900	103726565	2980	2980	2980	2980	0
216	20240924	152800	103726565	2980	2980	2980	2980	0
217	20240924	152700	103726565	2980	2980	2980	2980	0
218	20240924	152600	103726565	2980	2980	2980	2980	0
219	20240924	152500	103726565	2980	2980	2980	2980	0
220	20240924	152400	103726565	2980	2980	2980	2980	0
221	20240924	152300	103726565	2980	2980	2980	2980	0
222	20240924	152200	103726565	2980	2980	2980	2980	0
223	20240924	152100	103726565	2980	2980	2980	2980	0
224	20240924	152000	103726565	2980	2980	2980	2980	0
225	20240924	151900	103726565	2980	2980	2980	2980	0
226	20240924	151800	103726565	2980	2980	2980	2980	0
227	20240924	151700	103726565	2980	2980	2980	2980	0
228	20240924	151600	103726565	2980	2980	2980	2980	0
229	20240924	151500	103726565	2980	2980	2980	2980	0
230	20240924	151400	103726565	2980	2980	2980	2980	0
231	20240924	151300	103726565	2980	2980	2980	2980	0
232	20240924	151200	103726565	2980	2980	2980	2980	0
233	20240924	151100	103726565	2980	2980	2980	2980	0
234	20240924	151000	103726565	2980	2980	2980	2980	0
235	20240924	150900	103726565	2980	2980	2980	2980	0
236	20240924	150800	103726565	2980	2980	2980	2980	800
237	20240924	150700	101342565	2980	2980	2980	2980	0
238	20240924	150600	101342565	2980	2980	2980	2980	0
239	20240924	150500	101342565	2980	2980	2980	2980	0
240	20240924	150400	101342565	2980	2980	2980	2980	0
241	20240924	150300	101342565	2980	2980	2980	2980	0
242	20240924	150200	101342565	2980	2980	2980	2980	0
243	20240924	150100	101342565	2980	2980	2980	2980	15
244	20240924	150000	101297865	2980	2980	2980	2980	0
245	20240924	145900	101297865	2980	2980	2980	2980	1
246	20240924	145800	101294885	2945	2945	2945	2945	39
247	20240924	145700	101180030	2980	2980	2980	2980	0
248	20240924	145600	101180030	2980	2980	2980	2980	0
249	20240924	145500	101180030	2980	2980	2980	2980	0
250	20240924	145400	101180030	2980	2980	2980	2980	0
251	20240924	145300	101180030	2980	2980	2980	2980	0
252	20240924	145200	101180030	2980	2980	2980	2980	1
253	20240924	145100	101177050	2950	2985	2985	2950	201
254	20240924	145000	100584065	2945	2970	2970	2945	700
255	20240924	144900	98517655	2985	2985	2985	2985	0
256	20240924	144800	98517655	2985	2985	2985	2985	0
257	20240924	144700	98517655	2985	2985	2985	2985	0
258	20240924	144600	98517655	2985	2985	2985	2985	1
259	20240924	144500	98514670	2970	2970	2970	2970	6
260	20240924	144400	98496850	2985	2985	2985	2985	0
261	20240924	144300	98496850	2985	2970	2985	2970	2
262	20240924	144200	98490895	2985	2985	2985	2985	0
263	20240924	144100	98490895	2985	2985	2985	2985	0
264	20240924	144000	98490895	2985	2985	2985	2985	1
265	20240924	143900	98487910	2980	2980	2980	2980	66
266	20240924	143800	98291230	2985	2985	2985	2985	0
267	20240924	143700	98291230	2985	2985	2985	2985	0
268	20240924	143600	98291230	2985	2985	2985	2985	0
269	20240924	143500	98291230	2985	2985	2985	2985	0
270	20240924	143400	98291230	2985	2985	2985	2985	0
271	20240924	143300	98291230	2985	2985	2985	2985	0
272	20240924	143200	98291230	2985	2985	2985	2985	0
273	20240924	143100	98291230	2985	2985	2985	2985	1
274	20240924	143000	98288245	2980	2980	2985	2980	11
275	20240924	142900	98255460	2990	2990	2990	2990	0
276	20240924	142800	98255460	2990	2990	2990	2990	0
277	20240924	142700	98255460	2990	2990	2990	2990	0
278	20240924	142600	98255460	2990	2990	2990	2990	0
279	20240924	142500	98255460	2990	2980	2990	2980	2
280	20240924	142400	98249490	2990	2990	2990	2990	0
281	20240924	142300	98249490	2990	2990	2990	2990	1
282	20240924	142200	98246500	2985	2985	2985	2985	11
283	20240924	142100	98213665	2990	2990	2990	2990	0
284	20240924	142000	98213665	2990	2990	2990	2990	0
285	20240924	141900	98213665	2990	2990	2990	2990	0
286	20240924	141800	98213665	2990	2990	2990	2990	0
287	20240924	141700	98213665	2990	2990	2990	2990	0
288	20240924	141600	98213665	2990	2990	2990	2990	0
289	20240924	141500	98213665	2990	2990	2990	2990	0
290	20240924	141400	98213665	2990	2990	2990	2990	0
291	20240924	141300	98213665	2990	2990	2990	2990	0
292	20240924	141200	98213665	2990	2990	2990	2990	0
293	20240924	141100	98213665	2990	2990	2990	2990	0
294	20240924	141000	98213665	2990	2990	2990	2990	50
295	20240924	140900	98064165	2990	2990	2990	2990	18
296	20240924	140800	98010345	2990	2990	2990	2990	0
297	20240924	140700	98010345	2990	2990	2990	2990	83
298	20240924	140600	97762175	2985	2985	2985	2985	0
299	20240924	140500	97762175	2985	2985	2985	2985	20
300	20240924	140400	97702475	2985	2985	2985	2985	0
301	20240924	140300	97702475	2985	2985	2985	2985	0
302	20240924	140200	97702475	2985	2985	2985	2985	0
303	20240924	140100	97702475	2985	2985	2985	2985	0
304	20240924	140000	97702475	2985	2995	2995	2985	46
305	20240924	135900	97564945	2990	2990	2990	2990	16
306	20240924	135800	97517105	2990	2990	2990	2990	0
307	20240924	135700	97517105	2990	2990	2990	2990	0
308	20240924	135600	97517105	2990	2985	2990	2985	121
309	20240924	135500	97155815	2990	2990	2990	2990	29
310	20240924	135400	97069105	2990	2990	2990	2990	30
311	20240924	135300	96979405	3000	2990	3000	2990	332
312	20240924	135200	95985215	3000	3000	3000	3000	0
313	20240924	135100	95985215	3000	2995	3000	2995	1500
314	20240924	135000	91485220	3000	2995	3000	2995	231
315	20240924	134900	90793265	2990	2990	2990	2990	23
316	20240924	134800	90724495	2995	2995	2995	2995	90
317	20240924	134700	90454945	2995	2990	2995	2990	266
318	20240924	134600	89658835	2990	2980	2990	2980	79
319	20240924	134500	89423400	2980	2980	2980	2980	0
320	20240924	134400	89423400	2980	2980	2980	2980	22
321	20240924	134300	89357840	2980	2980	2980	2980	0
322	20240924	134200	89357840	2980	2980	2980	2980	0
323	20240924	134100	89357840	2980	2980	2980	2980	1321
324	20240924	134000	85421260	2980	2985	2985	2980	90
325	20240924	133900	85152995	2985	2985	2985	2985	8
326	20240924	133800	85129115	2985	2985	2985	2985	22
327	20240924	133700	85063445	2985	2980	2985	2980	19
328	20240924	133600	85006735	2985	2985	2985	2985	0
329	20240924	133500	85006735	2985	2985	2985	2985	821
330	20240924	133400	82556050	2985	2985	2985	2985	0
331	20240924	133300	82556050	2985	2980	2985	2980	7
332	20240924	133200	82535185	2980	2980	2980	2980	23
333	20240924	133100	82466645	2975	2975	2975	2975	150
334	20240924	133000	82020395	2975	2975	2975	2975	0
335	20240924	132900	82020395	2975	2975	2975	2975	21
336	20240924	132800	81957920	2975	2975	2975	2975	0
337	20240924	132700	81957920	2975	2975	2975	2975	0
338	20240924	132600	81957920	2975	2975	2975	2975	52
339	20240924	132500	81803220	2975	2970	2975	2970	21
340	20240924	132400	81740845	2975	2975	2975	2975	0
341	20240924	132300	81740845	2975	2975	2975	2975	21
342	20240924	132200	81678370	2970	2970	2970	2970	0
343	20240924	132100	81678370	2970	2970	2970	2970	0
344	20240924	132000	81678370	2970	2970	2970	2970	36
345	20240924	131900	81571450	2945	2945	2945	2945	0
346	20240924	131800	81571450	2945	2970	2970	2945	430
347	20240924	131700	80304410	2975	2970	2975	2970	64
348	20240924	131600	80114220	2970	2970	2970	2970	0
349	20240924	131500	80114220	2970	2970	2970	2970	10
350	20240924	131400	80084520	2965	2965	2965	2965	19
351	20240924	131300	80028185	2945	2945	2950	2945	253
352	20240924	131200	79283015	2955	2955	2955	2955	3
353	20240924	131100	79274150	2950	2960	2960	2950	434
354	20240924	131000	77989520	2960	2960	2960	2960	0
355	20240924	130900	77989520	2960	2960	2960	2960	25
356	20240924	130800	77915520	2960	2960	2960	2960	21
357	20240924	130700	77853360	2960	2960	2960	2960	11
358	20240924	130600	77820800	2960	2960	2960	2960	0
359	20240924	130500	77820800	2960	2960	2960	2960	22
360	20240924	130400	77755680	2950	2950	2950	2950	4
361	20240924	130300	77743880	2960	2960	2960	2960	0
362	20240924	130200	77743880	2960	2960	2960	2960	21
363	20240924	130100	77681720	2965	2965	2965	2965	0
364	20240924	130000	77681720	2965	2965	2965	2965	0
365	20240924	125900	77681720	2965	2945	2965	2935	172
366	20240924	125800	77174875	2925	2925	2925	2925	0
367	20240924	125700	77174875	2925	2970	2970	2925	900
368	20240924	125600	74535620	2980	2980	2980	2980	21
369	20240924	125500	74473040	2980	2980	2980	2980	0
370	20240924	125400	74473040	2980	2980	2980	2980	0
371	20240924	125300	74473040	2980	2980	2980	2980	27
372	20240924	125200	74392580	2980	2980	2980	2980	0
373	20240924	125100	74392580	2980	2980	2980	2980	44
374	20240924	125000	74261460	2980	2980	2980	2980	21
375	20240924	124900	74198880	2980	2980	2980	2980	0
376	20240924	124800	74198880	2980	2980	2980	2980	0
377	20240924	124700	74198880	2980	2980	2980	2980	22
378	20240924	124600	74133320	2965	2975	2975	2965	30
379	20240924	124500	74044280	2980	2980	2980	2980	19
380	20240924	124400	73987660	2980	2980	2980	2980	21
381	20240924	124300	73925080	2980	2980	2980	2980	13
382	20240924	124200	73886340	2980	2980	2980	2980	0
383	20240924	124100	73886340	2980	2980	2980	2980	42
384	20240924	124000	73761180	2980	2980	2980	2980	0
385	20240924	123900	73761180	2980	2980	2980	2980	12
386	20240924	123800	73725420	2980	2980	2980	2980	21
387	20240924	123700	73662840	2980	2980	2980	2980	22
388	20240924	123600	73597280	2980	2980	2980	2980	1
389	20240924	123500	73594300	2975	2980	2980	2975	42
390	20240924	123400	73469235	2980	2980	2980	2980	0
391	20240924	123300	73469235	2980	2980	2980	2980	0
392	20240924	123200	73469235	2980	2980	2980	2980	21
393	20240924	123100	73406655	2980	2980	2980	2975	47
394	20240924	123000	73266755	2980	2980	2980	2980	0
395	20240924	122900	73266755	2980	2980	2980	2980	38
396	20240924	122800	73153515	2980	2980	2980	2980	0
397	20240924	122700	73153515	2980	2980	2980	2980	16
398	20240924	122600	73105835	2980	2980	2980	2980	21
399	20240924	122500	73043255	2980	2980	2980	2980	21
400	20240924	122400	72980675	2980	2980	2980	2980	0
401	20240924	122300	72980675	2980	2980	2980	2980	33
402	20240924	122200	72882335	2980	2980	2980	2980	0
403	20240924	122100	72882335	2980	2980	2980	2980	31
404	20240924	122000	72789955	2980	2980	2980	2980	21
405	20240924	121900	72727375	2980	2975	2980	2975	5
406	20240924	121800	72712490	2985	2970	2985	2970	2
407	20240924	121700	72706535	2985	2985	2985	2980	66
408	20240924	121600	72509740	2985	2985	2985	2985	0
409	20240924	121500	72509740	2985	2985	2985	2985	0
410	20240924	121400	72509740	2985	2985	2985	2985	21
411	20240924	121300	72447055	2985	2985	2985	2985	0
412	20240924	121200	72447055	2985	2985	2985	2985	0
413	20240924	121100	72447055	2985	2985	2985	2980	25
414	20240924	121000	72372440	2985	2985	2985	2985	73
415	20240924	120900	72154535	2985	2985	2985	2985	23
416	20240924	120800	72085880	2985	2985	2985	2985	21
417	20240924	120700	72023195	2985	2985	2985	2985	419
418	20240924	120600	70772480	2985	2985	2985	2985	0
419	20240924	120500	70772480	2985	2985	2985	2985	41
420	20240924	120400	70650095	2985	2985	2985	2985	0
421	20240924	120300	70650095	2985	2985	2985	2985	17
422	20240924	120200	70599350	2985	2980	2985	2980	4
423	20240924	120100	70587425	2985	2985	2985	2985	43
424	20240924	120000	70459070	2985	2985	2985	2985	200
425	20240924	115900	69862070	2985	2985	2985	2985	11
426	20240924	115800	69829235	2985	2985	2985	2985	21
427	20240924	115700	69766550	2985	2985	2985	2985	19
428	20240924	115600	69709835	2985	2985	2985	2985	0
429	20240924	115500	69709835	2985	2985	2985	2985	35
430	20240924	115400	69605360	2985	2985	2985	2985	0
431	20240924	115300	69605360	2985	2985	2985	2985	24
432	20240924	115200	69533720	2980	2980	2980	2980	50
433	20240924	115100	69384720	2985	2980	2985	2980	15
434	20240924	115000	69339975	2985	2985	2985	2985	1
435	20240924	114900	69336990	2980	2980	2985	2980	26
436	20240924	114800	69259395	2985	2985	2985	2985	0
437	20240924	114700	69259395	2985	2980	2985	2980	12
438	20240924	114600	69223630	2985	2985	2985	2975	61
439	20240924	114500	69041935	2985	2985	2985	2985	0
440	20240924	114400	69041935	2985	2985	2985	2985	0
441	20240924	114300	69041935	2985	2985	2985	2985	22
442	20240924	114200	68976265	2985	2985	2985	2985	0
443	20240924	114100	68976265	2985	2960	2985	2960	4
444	20240924	114000	68964400	2985	2985	2985	2985	21
445	20240924	113900	68901715	2985	2980	2985	2980	3
446	20240924	113800	68892770	2945	2980	2980	2945	35
447	20240924	113700	68788540	2985	2985	2985	2985	22
448	20240924	113600	68722870	2985	2975	2985	2975	2
449	20240924	113500	68716910	2985	2975	2985	2975	16
450	20240924	113400	68669265	2975	2970	2975	2970	61
451	20240924	113300	68487985	2970	2970	2970	2970	21
452	20240924	113200	68425615	2970	2970	2970	2970	0
453	20240924	113100	68425615	2970	2965	2970	2965	84
454	20240924	113000	68176440	2970	2970	2970	2970	0
455	20240924	112900	68176440	2970	2965	2970	2965	27
456	20240924	112800	68096380	2965	2965	2965	2965	21
457	20240924	112700	68034115	2965	2965	2965	2965	0
458	20240924	112600	68034115	2965	2965	2965	2965	0
459	20240924	112500	68034115	2965	2965	2965	2965	22
460	20240924	112400	67968885	2965	2965	2965	2965	0
461	20240924	112300	67968885	2965	2965	2965	2965	0
462	20240924	112200	67968885	2965	2965	2965	2965	21
463	20240924	112100	67906620	2965	2965	2965	2965	0
464	20240924	112000	67906620	2965	2965	2965	2965	0
465	20240924	111900	67906620	2965	2965	2970	2965	76
466	20240924	111800	67681170	2970	2970	2970	2970	0
467	20240924	111700	67681170	2970	2945	2970	2945	107
468	20240924	111600	67366000	2945	2945	2945	2945	21
469	20240924	111500	67304155	2945	2945	2945	2945	25
470	20240924	111400	67230530	2945	2945	2945	2945	50
471	20240924	111300	67083280	2945	2945	2945	2945	45
472	20240924	111200	66950755	2945	2945	2945	2945	0
473	20240924	111100	66950755	2945	2945	2945	2945	9
474	20240924	111000	66924250	2945	2945	2945	2945	22
475	20240924	110900	66859460	2940	2945	2945	2940	27
476	20240924	110800	66779975	2945	2945	2945	2945	0
477	20240924	110700	66779975	2945	2945	2945	2945	33
478	20240924	110600	66682790	2945	2945	2945	2945	3
479	20240924	110500	66673955	2945	2945	2945	2945	16
480	20240924	110400	66626835	2945	2945	2945	2945	21
481	20240924	110300	66564990	2945	2945	2945	2945	16
482	20240924	110200	66517870	2945	2945	2945	2945	0
483	20240924	110100	66517870	2945	2945	2945	2945	22
484	20240924	110000	66453080	2945	2945	2945	2945	0
485	20240924	105900	66453080	2945	2945	2945	2945	0
486	20240924	105800	66453080	2945	2950	2950	2945	133
487	20240924	105700	66060820	2950	2950	2950	2950	58
488	20240924	105600	65889720	2950	2950	2950	2950	0
489	20240924	105500	65889720	2950	2950	2950	2950	36
490	20240924	105400	65783520	2950	2950	2950	2950	0
491	20240924	105300	65783520	2950	2950	2950	2950	21
492	20240924	105200	65721570	2950	2945	2950	2945	59
493	20240924	105100	65547810	2945	2940	2945	2940	2
494	20240924	105000	65541925	2945	2945	2945	2945	1
495	20240924	104900	65538980	2935	2945	2945	2935	23
496	20240924	104800	65471265	2945	2945	2945	2945	0
497	20240924	104700	65471265	2945	2945	2945	2945	0
498	20240924	104600	65471265	2945	2945	2945	2945	22
499	20240924	104500	65406475	2945	2945	2945	2945	0
500	20240924	104400	65406475	2945	2945	2945	2945	60
501	20240924	104300	65229775	2945	2945	2945	2945	21
502	20240924	104200	65167930	2945	2935	2945	2915	581
503	20240924	104100	63473780	2945	2935	2945	2935	219
504	20240924	104000	62831005	2935	2950	2950	2915	3078
505	20240924	103900	53855555	2950	2940	2950	2925	231
506	20240924	103800	53179350	2960	2945	2960	2935	47
507	20240924	103700	53041220	2970	2970	2970	2970	21
508	20240924	103600	52978850	2970	2970	2970	2970	0
509	20240924	103500	52978850	2970	2955	2970	2930	130
510	20240924	103400	52596745	2975	2975	2975	2975	22
511	20240924	103300	52531295	2975	2970	2975	2970	2
512	20240924	103200	52525350	2975	2965	2975	2915	620
513	20240924	103100	50709510	2980	2985	2985	2980	77
514	20240924	103000	50479940	2985	2985	2985	2985	0
515	20240924	102900	50479940	2985	2985	2985	2985	0
516	20240924	102800	50479940	2985	2985	2985	2985	22
517	20240924	102700	50414270	2985	2975	2985	2975	17
518	20240924	102600	50363685	2985	2985	2985	2985	0
519	20240924	102500	50363685	2985	2985	2985	2985	233
520	20240924	102400	49668180	2985	2985	2985	2985	0
521	20240924	102300	49668180	2985	2975	2985	2975	22
522	20240924	102200	49602720	2985	2980	2985	2970	35
523	20240924	102100	49498460	2980	2980	2980	2980	0
524	20240924	102000	49498460	2980	2970	2980	2970	51
525	20240924	101900	49346980	2980	2980	2980	2980	21
526	20240924	101800	49284400	2980	2975	2980	2975	501
527	20240924	101700	47793920	2980	2970	2980	2970	27
528	20240924	101600	47713720	2970	2970	2970	2970	22
529	20240924	101500	47648380	2985	2985	2985	2985	0
530	20240924	101400	47648380	2985	2985	2985	2985	0
531	20240924	101300	47648380	2985	2985	2985	2985	21
532	20240924	101200	47585695	2985	2985	2985	2970	39
533	20240924	101100	47469800	2985	2985	2985	2985	2
534	20240924	101000	47463830	2985	2975	2985	2975	202
535	20240924	100900	46862865	2975	2975	2975	2975	22
536	20240924	100800	46797415	2975	2975	2975	2975	0
537	20240924	100700	46797415	2975	2975	2975	2975	10
538	20240924	100600	46767665	2975	2955	2975	2940	421
539	20240924	100500	45528715	2975	2975	2975	2975	1
540	20240924	100400	45525740	2950	2955	2955	2950	155
541	20240924	100300	45068120	2975	2995	2995	2970	2875
542	20240924	100200	36526540	2995	2995	2995	2995	1
543	20240924	100100	36523545	2995	2995	2995	2995	0
544	20240924	100000	36523545	2995	2980	2995	2980	23
545	20240924	095900	36454675	2995	2990	2995	2990	4
546	20240924	095800	36442710	2995	2995	2995	2995	1
547	20240924	095700	36439715	2980	2990	2995	2980	162
548	20240924	095600	35955725	2995	2995	2995	2995	222
549	20240924	095500	35290835	2995	2985	2995	2985	116
550	20240924	095400	34944020	2990	2990	2990	2990	41
551	20240924	095300	34821430	2990	2990	2990	2990	0
552	20240924	095200	34821430	2990	2975	2990	2960	639
553	20240924	095100	32914800	2985	2985	2985	2975	378
554	20240924	095000	31787470	2985	2985	2985	2985	0
555	20240924	094900	31787470	2985	2985	2985	2985	3
556	20240924	094800	31778515	2985	2970	2985	2970	282
557	20240924	094700	30940645	2985	2985	2985	2985	2
558	20240924	094600	30934675	2970	2980	2980	2970	1000
559	20240924	094500	27964485	2985	2985	2985	2985	152
560	20240924	094400	27510765	2985	2985	2985	2980	509
561	20240924	094300	25991480	2985	2985	2985	2985	3
562	20240924	094200	25982525	2985	2985	2985	2980	38
563	20240924	094100	25869175	2985	2980	2985	2980	20
564	20240924	094000	25809570	2985	2985	2985	2970	109
565	20240924	093900	25484280	2985	2980	2990	2970	60
566	20240924	093800	25305355	2995	2995	2995	2995	242
567	20240924	093700	24580565	2995	2995	2995	2995	0
568	20240924	093600	24580565	2995	2990	2995	2990	52
569	20240924	093500	24424920	2990	2975	2990	2975	508
570	20240924	093400	22913580	2980	2985	2985	2980	40
571	20240924	093300	22794215	3000	3000	3000	3000	30
572	20240924	093200	22704215	3000	3000	3000	2980	266
573	20240924	093100	21908395	2995	2995	3000	2995	89
574	20240924	093000	21641830	3000	2990	3000	2990	1279
575	20240924	092900	17810030	2995	2980	2995	2980	410
576	20240924	092800	16584060	2990	2965	2990	2965	982
577	20240924	092700	13666590	2965	2960	2965	2960	545
578	20240924	092600	12053385	2960	2970	2970	2940	335
579	20240924	092500	11063425	2970	2940	2970	2930	870
580	20240924	092400	8504525	2930	2930	2930	2930	22
581	20240924	092300	8440065	2930	2930	2930	2930	1
582	20240924	092200	8437135	2930	2930	2930	2930	1
583	20240924	092100	8434205	2925	2930	2935	2925	325
584	20240924	092000	7481915	2935	2930	2935	2930	17
585	20240924	091900	7432095	2940	2940	2940	2940	0
586	20240924	091800	7432095	2940	2940	2940	2940	44
587	20240924	091700	7302735	2940	2940	2940	2940	0
588	20240924	091600	7302735	2940	2940	2940	2940	0
589	20240924	091500	7302735	2940	2930	2940	2930	32
590	20240924	091400	7208755	2940	2930	2940	2930	7
591	20240924	091300	7188235	2930	2940	2940	2930	10
592	20240924	091200	7158900	2935	2940	2940	2935	40
593	20240924	091100	7041390	2940	2940	2940	2940	340
594	20240924	091000	6041790	2940	2940	2940	2940	41
595	20240924	090900	5921250	2945	2945	2945	2945	21
596	20240924	090800	5859405	2945	2945	2945	2945	0
597	20240924	090700	5859405	2945	2930	2945	2930	412
598	20240924	090600	4651765	2925	2920	2925	2900	256
599	20240924	090500	3903975	2900	2910	2910	2900	263
600	20240924	090400	3141000	2905	2915	2915	2905	739
601	20240924	090300	993770	2920	2915	2920	2915	66
602	20240924	090200	801090	2920	2920	2920	2920	17
603	20240924	090100	751450	2910	2920	2920	2910	19
604	20240924	090000	696150	2925	2925	2925	2925	238