KissMeData/106080/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	201300	136307870	2925	2925	2925	2925	442
3	20240924	201200	136307870	2925	2925	2925	2925	0
4	20240924	201100	136307870	2925	2925	2925	2925	0
5	20240924	201000	136307870	2925	2925	2925	2925	0
6	20240924	200900	136307870	2925	2925	2925	2925	0
7	20240924	200800	136307870	2925	2925	2925	2925	0
8	20240924	200700	136307870	2925	2925	2925	2925	0
9	20240924	200600	136307870	2925	2925	2925	2925	0
10	20240924	200500	136307870	2925	2925	2925	2925	0
11	20240924	200400	136307870	2925	2925	2925	2925	0
12	20240924	200300	136307870	2925	2925	2925	2925	0
13	20240924	200200	136307870	2925	2925	2925	2925	0
14	20240924	200100	136307870	2925	2925	2925	2925	0
15	20240924	200000	136307870	2925	2925	2925	2925	0
16	20240924	195900	136307870	2925	2925	2925	2925	0
17	20240924	195800	136307870	2925	2925	2925	2925	0
18	20240924	195700	136307870	2925	2925	2925	2925	0
19	20240924	195600	136307870	2925	2925	2925	2925	0
20	20240924	195500	136307870	2925	2925	2925	2925	0
21	20240924	195400	136307870	2925	2925	2925	2925	0
22	20240924	195300	136307870	2925	2925	2925	2925	0
23	20240924	195200	136307870	2925	2925	2925	2925	0
24	20240924	195100	136307870	2925	2925	2925	2925	0
25	20240924	195000	136307870	2925	2925	2925	2925	0
26	20240924	194900	136307870	2925	2925	2925	2925	0
27	20240924	194800	136307870	2925	2925	2925	2925	0
28	20240924	194700	136307870	2925	2925	2925	2925	0
29	20240924	194600	136307870	2925	2925	2925	2925	0
30	20240924	194500	136307870	2925	2925	2925	2925	0
31	20240924	194400	136307870	2925	2925	2925	2925	0
32	20240924	194300	136307870	2925	2925	2925	2925	442
33	20240924	194200	136307870	2925	2925	2925	2925	0
34	20240924	194100	136307870	2925	2925	2925	2925	0
35	20240924	194000	136307870	2925	2925	2925	2925	0
36	20240924	193900	136307870	2925	2925	2925	2925	0
37	20240924	193800	136307870	2925	2925	2925	2925	0
38	20240924	193700	136307870	2925	2925	2925	2925	0
39	20240924	193600	136307870	2925	2925	2925	2925	0
40	20240924	193500	136307870	2925	2925	2925	2925	0
41	20240924	193400	136307870	2925	2925	2925	2925	0
42	20240924	193300	136307870	2925	2925	2925	2925	0
43	20240924	193200	136307870	2925	2925	2925	2925	0
44	20240924	193100	136307870	2925	2925	2925	2925	0
45	20240924	193000	136307870	2925	2925	2925	2925	0
46	20240924	192900	136307870	2925	2925	2925	2925	0
47	20240924	192800	136307870	2925	2925	2925	2925	0
48	20240924	192700	136307870	2925	2925	2925	2925	0
49	20240924	192600	136307870	2925	2925	2925	2925	0
50	20240924	192500	136307870	2925	2925	2925	2925	0
51	20240924	192400	136307870	2925	2925	2925	2925	0
52	20240924	192300	136307870	2925	2925	2925	2925	0
53	20240924	192200	136307870	2925	2925	2925	2925	0
54	20240924	192100	136307870	2925	2925	2925	2925	0
55	20240924	192000	136307870	2925	2925	2925	2925	0
56	20240924	191900	136307870	2925	2925	2925	2925	0
57	20240924	191800	136307870	2925	2925	2925	2925	0
58	20240924	191700	136307870	2925	2925	2925	2925	0
59	20240924	191600	136307870	2925	2925	2925	2925	0
60	20240924	191500	136307870	2925	2925	2925	2925	0
61	20240924	191400	136307870	2925	2925	2925	2925	0
62	20240924	191300	136307870	2925	2925	2925	2925	442
63	20240924	191200	136307870	2925	2925	2925	2925	0
64	20240924	191100	136307870	2925	2925	2925	2925	0
65	20240924	191000	136307870	2925	2925	2925	2925	0
66	20240924	190900	136307870	2925	2925	2925	2925	0
67	20240924	190800	136307870	2925	2925	2925	2925	0
68	20240924	190700	136307870	2925	2925	2925	2925	0
69	20240924	190600	136307870	2925	2925	2925	2925	0
70	20240924	190500	136307870	2925	2925	2925	2925	0
71	20240924	190400	136307870	2925	2925	2925	2925	0
72	20240924	190300	136307870	2925	2925	2925	2925	0
73	20240924	190200	136307870	2925	2925	2925	2925	0
74	20240924	190100	136307870	2925	2925	2925	2925	0
75	20240924	190000	136307870	2925	2925	2925	2925	0
76	20240924	185900	136307870	2925	2925	2925	2925	0
77	20240924	185800	136307870	2925	2925	2925	2925	0
78	20240924	185700	136307870	2925	2925	2925	2925	0
79	20240924	185600	136307870	2925	2925	2925	2925	0
80	20240924	185500	136307870	2925	2925	2925	2925	0
81	20240924	185400	136307870	2925	2925	2925	2925	0
82	20240924	185300	136307870	2925	2925	2925	2925	0
83	20240924	185200	136307870	2925	2925	2925	2925	0
84	20240924	185100	136307870	2925	2925	2925	2925	0
85	20240924	185000	136307870	2925	2925	2925	2925	0
86	20240924	184900	136307870	2925	2925	2925	2925	0
87	20240924	184800	136307870	2925	2925	2925	2925	0
88	20240924	184700	136307870	2925	2925	2925	2925	0
89	20240924	184600	136307870	2925	2925	2925	2925	0
90	20240924	184500	136307870	2925	2925	2925	2925	0
91	20240924	184400	136307870	2925	2925	2925	2925	0
92	20240924	184300	136307870	2925	2925	2925	2925	442
93	20240924	184200	136307870	2925	2925	2925	2925	0
94	20240924	184100	136307870	2925	2925	2925	2925	0
95	20240924	184000	136307870	2925	2925	2925	2925	0
96	20240924	183900	136307870	2925	2925	2925	2925	0
97	20240924	183800	136307870	2925	2925	2925	2925	0
98	20240924	183700	136307870	2925	2925	2925	2925	0
99	20240924	183600	136307870	2925	2925	2925	2925	0
100	20240924	183500	136307870	2925	2925	2925	2925	0
101	20240924	183400	136307870	2925	2925	2925	2925	0
102	20240924	183300	136307870	2925	2925	2925	2925	0
103	20240924	183200	136307870	2925	2925	2925	2925	0
104	20240924	183100	136307870	2925	2925	2925	2925	0
105	20240924	183000	136307870	2925	2925	2925	2925	0
106	20240924	182900	136307870	2925	2925	2925	2925	0
107	20240924	182800	136307870	2925	2925	2925	2925	0
108	20240924	182700	136307870	2925	2925	2925	2925	0
109	20240924	182600	136307870	2925	2925	2925	2925	0
110	20240924	182500	136307870	2925	2925	2925	2925	0
111	20240924	182400	136307870	2925	2925	2925	2925	0
112	20240924	182300	136307870	2925	2925	2925	2925	0
113	20240924	182200	136307870	2925	2925	2925	2925	0
114	20240924	182100	136307870	2925	2925	2925	2925	0
115	20240924	182000	136307870	2925	2925	2925	2925	0
116	20240924	181900	136307870	2925	2925	2925	2925	0
117	20240924	181800	136307870	2925	2925	2925	2925	0
118	20240924	181700	136307870	2925	2925	2925	2925	0
119	20240924	181600	136307870	2925	2925	2925	2925	0
120	20240924	181500	136307870	2925	2925	2925	2925	0
121	20240924	181400	136307870	2925	2925	2925	2925	0
122	20240924	181300	136307870	2925	2925	2925	2925	442
123	20240924	181200	136307870	2925	2925	2925	2925	0
124	20240924	181100	136307870	2925	2925	2925	2925	0
125	20240924	181000	136307870	2925	2925	2925	2925	0
126	20240924	180900	136307870	2925	2925	2925	2925	0
127	20240924	180800	136307870	2925	2925	2925	2925	0
128	20240924	180700	136307870	2925	2925	2925	2925	0
129	20240924	180600	136307870	2925	2925	2925	2925	0
130	20240924	180500	136307870	2925	2925	2925	2925	0
131	20240924	180400	136307870	2925	2925	2925	2925	0
132	20240924	180300	136307870	2925	2925	2925	2925	0
133	20240924	180200	136307870	2925	2925	2925	2925	0
134	20240924	180100	136307870	2925	2925	2925	2925	0
135	20240924	180000	136307870	2925	2925	2925	2925	0
136	20240924	175900	136307870	2925	2925	2925	2925	0
137	20240924	175800	136307870	2925	2925	2925	2925	0
138	20240924	175700	136307870	2925	2925	2925	2925	0
139	20240924	175600	136307870	2925	2925	2925	2925	0
140	20240924	175500	136307870	2925	2925	2925	2925	0
141	20240924	175400	136307870	2925	2925	2925	2925	0
142	20240924	175300	136307870	2925	2925	2925	2925	0
143	20240924	175200	136307870	2925	2925	2925	2925	0
144	20240924	175100	136307870	2925	2925	2925	2925	0
145	20240924	175000	136307870	2925	2925	2925	2925	0
146	20240924	174900	136307870	2925	2925	2925	2925	0
147	20240924	174800	136307870	2925	2925	2925	2925	0
148	20240924	174700	136307870	2925	2925	2925	2925	0
149	20240924	174600	136307870	2925	2925	2925	2925	0
150	20240924	174500	136307870	2925	2925	2925	2925	0
151	20240924	174400	136307870	2925	2925	2925	2925	0
152	20240924	174300	136307870	2925	2925	2925	2925	442
153	20240924	174200	136307870	2925	2925	2925	2925	0
154	20240924	174100	136307870	2925	2925	2925	2925	0
155	20240924	174000	136307870	2925	2925	2925	2925	0
156	20240924	173900	136307870	2925	2925	2925	2925	0
157	20240924	173800	136307870	2925	2925	2925	2925	0
158	20240924	173700	136307870	2925	2925	2925	2925	0
159	20240924	173600	136307870	2925	2925	2925	2925	0
160	20240924	173500	136307870	2925	2925	2925	2925	0
161	20240924	173400	136307870	2925	2925	2925	2925	0
162	20240924	173300	136307870	2925	2925	2925	2925	0
163	20240924	173200	136307870	2925	2925	2925	2925	0
164	20240924	173100	136307870	2925	2925	2925	2925	0
165	20240924	173000	136307870	2925	2925	2925	2925	0
166	20240924	172900	136307870	2925	2925	2925	2925	0
167	20240924	172800	136307870	2925	2925	2925	2925	0
168	20240924	172700	136307870	2925	2925	2925	2925	0
169	20240924	172600	136307870	2925	2925	2925	2925	0
170	20240924	172500	136307870	2925	2925	2925	2925	0
171	20240924	172400	136307870	2925	2925	2925	2925	0
172	20240924	172300	136307870	2925	2925	2925	2925	0
173	20240924	172200	136307870	2925	2925	2925	2925	0
174	20240924	172100	136307870	2925	2925	2925	2925	0
175	20240924	172000	136307870	2925	2925	2925	2925	0
176	20240924	171900	136307870	2925	2925	2925	2925	0
177	20240924	171800	136307870	2925	2925	2925	2925	0
178	20240924	171700	136307870	2925	2925	2925	2925	0
179	20240924	171600	136307870	2925	2925	2925	2925	0
180	20240924	171500	136307870	2925	2925	2925	2925	0
181	20240924	171400	136307870	2925	2925	2925	2925	0
182	20240924	171300	136307870	2925	2925	2925	2925	442
183	20240924	171200	136307870	2925	2925	2925	2925	0
184	20240924	171100	136307870	2925	2925	2925	2925	0
185	20240924	171000	136307870	2925	2925	2925	2925	0
186	20240924	170900	136307870	2925	2925	2925	2925	0
187	20240924	170800	136307870	2925	2925	2925	2925	0
188	20240924	170700	136307870	2925	2925	2925	2925	0
189	20240924	170600	136307870	2925	2925	2925	2925	0
190	20240924	170500	136307870	2925	2925	2925	2925	0
191	20240924	170400	136307870	2925	2925	2925	2925	0
192	20240924	170300	136307870	2925	2925	2925	2925	0
193	20240924	170200	136307870	2925	2925	2925	2925	0
194	20240924	170100	136307870	2925	2925	2925	2925	0
195	20240924	170000	136307870	2925	2925	2925	2925	0
196	20240924	165900	136307870	2925	2925	2925	2925	0
197	20240924	165800	136307870	2925	2925	2925	2925	0
198	20240924	165700	136307870	2925	2925	2925	2925	0
199	20240924	165600	136307870	2925	2925	2925	2925	0
200	20240924	165500	136307870	2925	2925	2925	2925	0
201	20240924	165400	136307870	2925	2925	2925	2925	0
202	20240924	165300	136307870	2925	2925	2925	2925	0
203	20240924	165200	136307870	2925	2925	2925	2925	0
204	20240924	165100	136307870	2925	2925	2925	2925	0
205	20240924	165000	136307870	2925	2925	2925	2925	0
206	20240924	164900	136307870	2925	2925	2925	2925	0
207	20240924	164800	136307870	2925	2925	2925	2925	0
208	20240924	164700	136307870	2925	2925	2925	2925	0
209	20240924	164600	136307870	2925	2925	2925	2925	0
210	20240924	164500	136307870	2925	2925	2925	2925	0
211	20240924	164400	136307870	2925	2925	2925	2925	0
212	20240924	164300	136307870	2925	2925	2925	2925	442
213	20240924	164200	136307870	2925	2925	2925	2925	0
214	20240924	164100	136307870	2925	2925	2925	2925	0
215	20240924	164000	136307870	2925	2925	2925	2925	0
216	20240924	163900	136307870	2925	2925	2925	2925	0
217	20240924	163800	136307870	2925	2925	2925	2925	0
218	20240924	163700	136307870	2925	2925	2925	2925	0
219	20240924	163600	136307870	2925	2925	2925	2925	0
220	20240924	163500	136307870	2925	2925	2925	2925	0
221	20240924	163400	136307870	2925	2925	2925	2925	0
222	20240924	163300	136307870	2925	2925	2925	2925	0
223	20240924	163200	136307870	2925	2925	2925	2925	0
224	20240924	163100	136307870	2925	2925	2925	2925	0
225	20240924	163000	136307870	2925	2925	2925	2925	0
226	20240924	162900	136307870	2925	2925	2925	2925	0
227	20240924	162800	136307870	2925	2925	2925	2925	0
228	20240924	162700	136307870	2925	2925	2925	2925	0
229	20240924	162600	136307870	2925	2925	2925	2925	0
230	20240924	162500	136307870	2925	2925	2925	2925	0
231	20240924	162400	136307870	2925	2925	2925	2925	0
232	20240924	162300	136307870	2925	2925	2925	2925	0
233	20240924	162200	136307870	2925	2925	2925	2925	0
234	20240924	162100	136307870	2925	2925	2925	2925	0
235	20240924	162000	136307870	2925	2925	2925	2925	0
236	20240924	161900	136307870	2925	2925	2925	2925	0
237	20240924	161800	136307870	2925	2925	2925	2925	0
238	20240924	161700	136307870	2925	2925	2925	2925	0
239	20240924	161600	136307870	2925	2925	2925	2925	0
240	20240924	161500	136307870	2925	2925	2925	2925	0
241	20240924	161400	136307870	2925	2925	2925	2925	0
242	20240924	161300	136307870	2925	2925	2925	2925	442
243	20240924	161200	136307870	2925	2925	2925	2925	0
244	20240924	161100	136307870	2925	2925	2925	2925	0
245	20240924	161000	136307870	2925	2925	2925	2925	0
246	20240924	160900	136307870	2925	2925	2925	2925	0
247	20240924	160800	136307870	2925	2925	2925	2925	0
248	20240924	160700	136307870	2925	2925	2925	2925	0
249	20240924	160600	136307870	2925	2925	2925	2925	0
250	20240924	160500	136307870	2925	2925	2925	2925	0
251	20240924	160400	136307870	2925	2925	2925	2925	0
252	20240924	160300	136307870	2925	2925	2925	2925	0
253	20240924	160200	136307870	2925	2925	2925	2925	0
254	20240924	160100	136307870	2925	2925	2925	2925	0
255	20240924	160000	136307870	2925	2925	2925	2925	0
256	20240924	155900	136307870	2925	2925	2925	2925	0
257	20240924	155800	136307870	2925	2925	2925	2925	0
258	20240924	155700	136307870	2925	2925	2925	2925	0
259	20240924	155600	136307870	2925	2925	2925	2925	0
260	20240924	155500	136307870	2925	2925	2925	2925	0
261	20240924	155400	136307870	2925	2925	2925	2925	0
262	20240924	155300	136307870	2925	2925	2925	2925	0
263	20240924	155200	136307870	2925	2925	2925	2925	0
264	20240924	155100	136307870	2925	2925	2925	2925	0
265	20240924	155000	136307870	2925	2925	2925	2925	0
266	20240924	154900	136307870	2925	2925	2925	2925	0
267	20240924	154800	136307870	2925	2925	2925	2925	0
268	20240924	154700	136307870	2925	2925	2925	2925	0
269	20240924	154600	136307870	2925	2925	2925	2925	0
270	20240924	154500	136307870	2925	2925	2925	2925	0
271	20240924	154400	136307870	2925	2925	2925	2925	0
272	20240924	154300	136307870	2925	2925	2925	2925	442
273	20240924	154200	136307870	2925	2925	2925	2925	0
274	20240924	154100	136307870	2925	2925	2925	2925	0
275	20240924	154000	136307870	2925	2925	2925	2925	0
276	20240924	153900	136307870	2925	2925	2925	2925	0
277	20240924	153800	136307870	2925	2925	2925	2925	0
278	20240924	153700	136307870	2925	2925	2925	2925	0
279	20240924	153600	136307870	2925	2925	2925	2925	0
280	20240924	153500	136307870	2925	2925	2925	2925	0
281	20240924	153400	136307870	2925	2925	2925	2925	0
282	20240924	153300	136307870	2925	2925	2925	2925	0
283	20240924	153200	136307870	2925	2925	2925	2925	0
284	20240924	153100	136307870	2925	2925	2925	2925	0
285	20240924	153000	136307870	2925	2925	2925	2925	442
286	20240924	152900	135015020	2920	2920	2920	2920	0
287	20240924	152800	135015020	2920	2920	2920	2920	0
288	20240924	152700	135015020	2920	2920	2920	2920	0
289	20240924	152600	135015020	2920	2920	2920	2920	0
290	20240924	152500	135015020	2920	2920	2920	2920	0
291	20240924	152400	135015020	2920	2920	2920	2920	0
292	20240924	152300	135015020	2920	2920	2920	2920	0
293	20240924	152200	135015020	2920	2920	2920	2920	0
294	20240924	152100	135015020	2920	2920	2920	2920	0
295	20240924	152000	135015020	2920	2920	2920	2920	0
296	20240924	151900	135015020	2920	2920	2920	2920	0
297	20240924	151800	135015020	2920	2920	2920	2920	0
298	20240924	151700	135015020	2920	2920	2920	2920	0
299	20240924	151600	135015020	2920	2915	2920	2915	45
300	20240924	151500	134883795	2920	2920	2920	2920	110
301	20240924	151400	134562595	2920	2920	2920	2920	5
302	20240924	151300	134547995	2915	2915	2915	2915	0
303	20240924	151200	134547995	2915	2920	2920	2915	417
304	20240924	151100	133331940	2920	2920	2920	2920	0
305	20240924	151000	133331940	2920	2920	2920	2920	0
306	20240924	150900	133331940	2920	2920	2920	2920	0
307	20240924	150800	133331940	2920	2920	2920	2920	0
308	20240924	150700	133331940	2920	2920	2920	2920	0
309	20240924	150600	133331940	2920	2920	2920	2920	1
310	20240924	150500	133329020	2915	2915	2915	2915	578
311	20240924	150400	131644150	2915	2915	2915	2915	0
312	20240924	150300	131644150	2915	2915	2915	2915	0
313	20240924	150200	131644150	2915	2915	2915	2915	88
314	20240924	150100	131387630	2915	2915	2915	2915	0
315	20240924	150000	131387630	2915	2915	2915	2915	0
316	20240924	145900	131387630	2915	2915	2915	2915	0
317	20240924	145800	131387630	2915	2915	2915	2915	0
318	20240924	145700	131387630	2915	2915	2915	2915	0
319	20240924	145600	131387630	2915	2915	2915	2915	0
320	20240924	145500	131387630	2915	2915	2915	2915	0
321	20240924	145400	131387630	2915	2915	2915	2915	400
322	20240924	145300	130221630	2915	2915	2915	2915	0
323	20240924	145200	130221630	2915	2915	2920	2915	5
324	20240924	145100	130207050	2925	2925	2925	2925	0
325	20240924	145000	130207050	2925	2925	2925	2925	1
326	20240924	144900	130204125	2895	2895	2925	2895	87
327	20240924	144800	129951530	2895	2895	2895	2895	0
328	20240924	144700	129951530	2895	2895	2895	2895	4
329	20240924	144600	129939950	2890	2895	2895	2890	11
330	20240924	144500	129908145	2895	2895	2895	2895	0
331	20240924	144400	129908145	2895	2895	2895	2895	0
332	20240924	144300	129908145	2895	2895	2895	2895	0
333	20240924	144200	129908145	2895	2895	2895	2895	0
334	20240924	144100	129908145	2895	2895	2895	2895	0
335	20240924	144000	129908145	2895	2895	2895	2895	1
336	20240924	143900	129905250	2875	2875	2875	2875	0
337	20240924	143800	129905250	2875	2875	2875	2875	0
338	20240924	143700	129905250	2875	2875	2875	2875	0
339	20240924	143600	129905250	2875	2875	2875	2875	0
340	20240924	143500	129905250	2875	2875	2875	2875	0
341	20240924	143400	129905250	2875	2875	2875	2875	0
342	20240924	143300	129905250	2875	2875	2875	2875	0
343	20240924	143200	129905250	2875	2875	2875	2875	0
344	20240924	143100	129905250	2875	2870	2875	2870	169
345	20240924	143000	129419710	2875	2890	2890	2875	85
346	20240924	142900	129174970	2875	2875	2875	2875	0
347	20240924	142800	129174970	2875	2875	2875	2875	0
348	20240924	142700	129174970	2875	2875	2875	2875	0
349	20240924	142600	129174970	2875	2890	2890	2875	500
350	20240924	142500	127732810	2890	2890	2890	2890	500
351	20240924	142400	126287810	2885	2885	2885	2885	1293
352	20240924	142300	122557505	2885	2885	2885	2885	584
353	20240924	142200	120872665	2885	2885	2885	2885	50
354	20240924	142100	120728415	2885	2880	2885	2880	121
355	20240924	142000	120379885	2885	2885	2885	2885	102
356	20240924	141900	120085615	2865	2865	2865	2865	0
357	20240924	141800	120085615	2865	2885	2885	2865	2681
358	20240924	141700	112381865	2880	2880	2880	2880	0
359	20240924	141600	112381865	2880	2880	2880	2880	0
360	20240924	141500	112381865	2880	2880	2880	2880	286
361	20240924	141400	111558185	2890	2910	2910	2890	255
362	20240924	141300	110820445	2890	2890	2890	2890	94
363	20240924	141200	110548785	2890	2900	2900	2890	1300
364	20240924	141100	106786285	2915	2915	2915	2915	0
365	20240924	141000	106786285	2915	2915	2915	2915	0
366	20240924	140900	106786285	2915	2915	2915	2915	0
367	20240924	140800	106786285	2915	2915	2915	2915	0
368	20240924	140700	106786285	2915	2915	2915	2915	0
369	20240924	140600	106786285	2915	2915	2915	2915	0
370	20240924	140500	106786285	2915	2915	2915	2915	0
371	20240924	140400	106786285	2915	2915	2915	2915	0
372	20240924	140300	106786285	2915	2915	2915	2915	0
373	20240924	140200	106786285	2915	2915	2915	2915	0
374	20240924	140100	106786285	2915	2915	2915	2915	25
375	20240924	140000	106713410	2930	2925	2930	2925	112
376	20240924	135900	106385725	2890	2890	2890	2890	0
377	20240924	135800	106385725	2890	2900	2900	2885	49
378	20240924	135700	106243985	2890	2920	2920	2890	3786
379	20240924	135600	95256250	2920	2930	2930	2920	1587
380	20240924	135500	90621665	2930	2945	2945	2930	7100
381	20240924	135400	69774160	2945	2945	2945	2945	0
382	20240924	135300	69774160	2945	2945	2945	2945	0
383	20240924	135200	69774160	2945	2945	2945	2945	0
384	20240924	135100	69774160	2945	2945	2945	2945	0
385	20240924	135000	69774160	2945	2945	2945	2945	0
386	20240924	134900	69774160	2945	2950	2950	2945	289
387	20240924	134800	68922435	2945	2945	2945	2945	0
388	20240924	134700	68922435	2945	2945	2945	2945	0
389	20240924	134600	68922435	2945	2945	2945	2945	0
390	20240924	134500	68922435	2945	2945	2945	2945	319
391	20240924	134400	67982980	2945	2945	2945	2945	0
392	20240924	134300	67982980	2945	2945	2945	2945	0
393	20240924	134200	67982980	2945	2945	2945	2945	0
394	20240924	134100	67982980	2945	2945	2945	2945	5
395	20240924	134000	67968255	2945	2945	2945	2945	0
396	20240924	133900	67968255	2945	2945	2945	2945	0
397	20240924	133800	67968255	2945	2945	2945	2945	36
398	20240924	133700	67862235	2945	2945	2945	2945	0
399	20240924	133600	67862235	2945	2945	2945	2945	0
400	20240924	133500	67862235	2945	2945	2945	2945	0
401	20240924	133400	67862235	2945	2945	2945	2945	0
402	20240924	133300	67862235	2945	2945	2945	2945	0
403	20240924	133200	67862235	2945	2945	2945	2945	0
404	20240924	133100	67862235	2945	2945	2945	2945	0
405	20240924	133000	67862235	2945	2945	2945	2945	0
406	20240924	132900	67862235	2945	2945	2945	2945	0
407	20240924	132800	67862235	2945	2945	2945	2945	0
408	20240924	132700	67862235	2945	2945	2945	2945	0
409	20240924	132600	67862235	2945	2945	2945	2945	0
410	20240924	132500	67862235	2945	2945	2945	2945	104
411	20240924	132400	67555955	2960	2960	2960	2960	0
412	20240924	132300	67555955	2960	2960	2960	2960	0
413	20240924	132200	67555955	2960	2960	2960	2960	0
414	20240924	132100	67555955	2960	2960	2960	2960	0
415	20240924	132000	67555955	2960	2960	2960	2960	0
416	20240924	131900	67555955	2960	2960	2960	2960	0
417	20240924	131800	67555955	2960	2960	2960	2960	0
418	20240924	131700	67555955	2960	2960	2960	2960	0
419	20240924	131600	67555955	2960	2960	2960	2960	0
420	20240924	131500	67555955	2960	2960	2960	2960	0
421	20240924	131400	67555955	2960	2960	2960	2960	0
422	20240924	131300	67555955	2960	2960	2960	2960	0
423	20240924	131200	67555955	2960	2960	2960	2960	0
424	20240924	131100	67555955	2960	2960	2960	2960	0
425	20240924	131000	67555955	2960	2960	2960	2960	0
426	20240924	130900	67555955	2960	2960	2960	2960	1
427	20240924	130800	67552995	2950	2950	2950	2950	0
428	20240924	130700	67552995	2950	2950	2950	2950	0
429	20240924	130600	67552995	2950	2950	2950	2950	0
430	20240924	130500	67552995	2950	2950	2950	2950	34
431	20240924	130400	67452695	2950	2950	2950	2950	0
432	20240924	130300	67452695	2950	2950	2950	2950	850
433	20240924	130200	64945195	2950	2950	2950	2950	0
434	20240924	130100	64945195	2950	2950	2950	2950	1
435	20240924	130000	64942245	2945	2945	2945	2945	0
436	20240924	125900	64942245	2945	2945	2945	2945	0
437	20240924	125800	64942245	2945	2945	2945	2945	0
438	20240924	125700	64942245	2945	2945	2945	2945	0
439	20240924	125600	64942245	2945	2945	2945	2945	0
440	20240924	125500	64942245	2945	2945	2945	2945	36
441	20240924	125400	64836225	2945	2945	2945	2945	1
442	20240924	125300	64833280	2955	2955	2955	2955	0
443	20240924	125200	64833280	2955	2955	2955	2955	0
444	20240924	125100	64833280	2955	2955	2955	2955	0
445	20240924	125000	64833280	2955	2955	2955	2955	0
446	20240924	124900	64833280	2955	2955	2955	2955	0
447	20240924	124800	64833280	2955	2955	2955	2955	0
448	20240924	124700	64833280	2955	2955	2955	2955	1
449	20240924	124600	64830325	2950	2950	2950	2950	0
450	20240924	124500	64830325	2950	2950	2950	2950	0
451	20240924	124400	64830325	2950	2960	2960	2950	3
452	20240924	124300	64821455	2940	2940	2940	2940	0
453	20240924	124200	64821455	2940	2940	2940	2940	0
454	20240924	124100	64821455	2940	2940	2940	2940	0
455	20240924	124000	64821455	2940	2940	2940	2940	0
456	20240924	123900	64821455	2940	2940	2940	2940	0
457	20240924	123800	64821455	2940	2945	2945	2940	1130
458	20240924	123700	61498040	2945	2945	2945	2945	0
459	20240924	123600	61498040	2945	2945	2945	2945	0
460	20240924	123500	61498040	2945	2945	2945	2945	0
461	20240924	123400	61498040	2945	2945	2945	2945	0
462	20240924	123300	61498040	2945	2945	2945	2945	317
463	20240924	123200	60564475	2975	2975	2975	2975	0
464	20240924	123100	60564475	2975	2975	2975	2975	0
465	20240924	123000	60564475	2975	2975	2975	2975	0
466	20240924	122900	60564475	2975	2975	2975	2975	0
467	20240924	122800	60564475	2975	2975	2975	2975	0
468	20240924	122700	60564475	2975	2975	2975	2975	0
469	20240924	122600	60564475	2975	2975	2975	2975	0
470	20240924	122500	60564475	2975	2975	2975	2975	0
471	20240924	122400	60564475	2975	2975	2975	2975	0
472	20240924	122300	60564475	2975	2975	2975	2975	0
473	20240924	122200	60564475	2975	2975	2975	2975	0
474	20240924	122100	60564475	2975	2975	2975	2975	0
475	20240924	122000	60564475	2975	2975	2975	2975	0
476	20240924	121900	60564475	2975	2975	2975	2975	0
477	20240924	121800	60564475	2975	2975	2975	2975	0
478	20240924	121700	60564475	2975	2975	2975	2975	0
479	20240924	121600	60564475	2975	2975	2975	2975	0
480	20240924	121500	60564475	2975	2975	2975	2975	0
481	20240924	121400	60564475	2975	2975	2975	2975	0
482	20240924	121300	60564475	2975	2975	2975	2975	0
483	20240924	121200	60564475	2975	2975	2975	2975	0
484	20240924	121100	60564475	2975	2975	2975	2975	0
485	20240924	121000	60564475	2975	2975	2975	2975	0
486	20240924	120900	60564475	2975	2975	2975	2975	0
487	20240924	120800	60564475	2975	2975	2975	2975	1
488	20240924	120700	60561500	2960	2960	2960	2960	0
489	20240924	120600	60561500	2960	2960	2960	2960	0
490	20240924	120500	60561500	2960	2960	2960	2960	0
491	20240924	120400	60561500	2960	2960	2960	2960	0
492	20240924	120300	60561500	2960	2960	2960	2960	0
493	20240924	120200	60561500	2960	2960	2960	2960	0
494	20240924	120100	60561500	2960	2960	2960	2960	616
495	20240924	120000	58738140	2950	2950	2950	2950	0
496	20240924	115900	58738140	2950	2950	2950	2950	0
497	20240924	115800	58738140	2950	2950	2950	2950	0
498	20240924	115700	58738140	2950	2950	2950	2950	100
499	20240924	115600	58443140	2960	2960	2960	2960	75
500	20240924	115500	58221140	2970	2970	2970	2970	0
501	20240924	115400	58221140	2970	2970	2970	2970	0
502	20240924	115300	58221140	2970	2970	2970	2970	833
503	20240924	115200	55747130	2970	2970	2970	2970	0
504	20240924	115100	55747130	2970	2970	2970	2970	102
505	20240924	115000	55444190	2970	2970	2970	2970	0
506	20240924	114900	55444190	2970	2970	2970	2970	100
507	20240924	114800	55147190	2970	2970	2970	2970	0
508	20240924	114700	55147190	2970	2970	2970	2970	0
509	20240924	114600	55147190	2970	2970	2970	2970	0
510	20240924	114500	55147190	2970	2970	2970	2970	0
511	20240924	114400	55147190	2970	2970	2970	2970	0
512	20240924	114300	55147190	2970	2970	2970	2970	10
513	20240924	114200	55117490	2970	2970	2970	2970	1
514	20240924	114100	55114520	2975	2975	2975	2975	0
515	20240924	114000	55114520	2975	2975	2975	2975	0
516	20240924	113900	55114520	2975	2975	2975	2975	0
517	20240924	113800	55114520	2975	2975	2975	2975	0
518	20240924	113700	55114520	2975	2975	2975	2975	0
519	20240924	113600	55114520	2975	2975	2975	2975	0
520	20240924	113500	55114520	2975	2975	2975	2975	0
521	20240924	113400	55114520	2975	2975	2975	2975	0
522	20240924	113300	55114520	2975	2975	2975	2975	0
523	20240924	113200	55114520	2975	2975	2975	2975	0
524	20240924	113100	55114520	2975	2975	2975	2975	0
525	20240924	113000	55114520	2975	2975	2975	2975	0
526	20240924	112900	55114520	2975	2975	2975	2975	0
527	20240924	112800	55114520	2975	2975	2975	2975	0
528	20240924	112700	55114520	2975	2975	2975	2975	0
529	20240924	112600	55114520	2975	2975	2975	2975	0
530	20240924	112500	55114520	2975	2975	2975	2975	0
531	20240924	112400	55114520	2975	2975	2975	2975	0
532	20240924	112300	55114520	2975	2975	2975	2975	0
533	20240924	112200	55114520	2975	2975	2975	2975	0
534	20240924	112100	55114520	2975	2975	2975	2975	0
535	20240924	112000	55114520	2975	2975	2975	2975	0
536	20240924	111900	55114520	2975	2975	2975	2975	1
537	20240924	111800	55111545	2970	2970	2970	2970	0
538	20240924	111700	55111545	2970	2970	2970	2970	0
539	20240924	111600	55111545	2970	2965	2970	2965	2
540	20240924	111500	55105610	2960	2960	2960	2960	78
541	20240924	111400	54874730	2955	2955	2955	2955	0
542	20240924	111300	54874730	2955	2955	2955	2955	0
543	20240924	111200	54874730	2955	2955	2955	2955	2
544	20240924	111100	54868820	2955	2955	2955	2955	0
545	20240924	111000	54868820	2955	2955	2955	2955	0
546	20240924	110900	54868820	2955	2955	2955	2955	0
547	20240924	110800	54868820	2955	2955	2955	2955	0
548	20240924	110700	54868820	2955	2955	2955	2955	0
549	20240924	110600	54868820	2955	2955	2955	2955	0
550	20240924	110500	54868820	2955	2955	2955	2955	0
551	20240924	110400	54868820	2955	2955	2955	2955	0
552	20240924	110300	54868820	2955	2955	2955	2955	0
553	20240924	110200	54868820	2955	2955	2955	2955	0
554	20240924	110100	54868820	2955	2955	2955	2955	0
555	20240924	110000	54868820	2955	2955	2955	2955	0
556	20240924	105900	54868820	2955	2955	2955	2955	0
557	20240924	105800	54868820	2955	2955	2955	2955	0
558	20240924	105700	54868820	2955	2955	2955	2955	0
559	20240924	105600	54868820	2955	2955	2955	2955	0
560	20240924	105500	54868820	2955	2955	2955	2955	0
561	20240924	105400	54868820	2955	2955	2955	2955	110
562	20240924	105300	54543770	2955	2955	2955	2955	0
563	20240924	105200	54543770	2955	2955	2955	2955	0
564	20240924	105100	54543770	2955	2950	2955	2950	3562
565	20240924	105000	44035610	2955	2955	2955	2955	0
566	20240924	104900	44035610	2955	2955	2955	2955	0
567	20240924	104800	44035610	2955	2955	2955	2955	0
568	20240924	104700	44035610	2955	2955	2955	2955	0
569	20240924	104600	44035610	2955	2955	2955	2955	0
570	20240924	104500	44035610	2955	2955	2955	2955	2
571	20240924	104400	44029700	2955	2955	2955	2955	7
572	20240924	104300	44009015	2945	2945	2945	2945	0
573	20240924	104200	44009015	2945	2945	2945	2945	0
574	20240924	104100	44009015	2945	2945	2945	2945	0
575	20240924	104000	44009015	2945	2945	2945	2945	0
576	20240924	103900	44009015	2945	2945	2945	2945	0
577	20240924	103800	44009015	2945	2945	2945	2945	0
578	20240924	103700	44009015	2945	2945	2945	2945	0
579	20240924	103600	44009015	2945	2945	2945	2945	0
580	20240924	103500	44009015	2945	2945	2945	2945	0
581	20240924	103400	44009015	2945	2945	2945	2945	0
582	20240924	103300	44009015	2945	2945	2945	2945	0
583	20240924	103200	44009015	2945	2945	2945	2945	0
584	20240924	103100	44009015	2945	2945	2945	2945	196
585	20240924	103000	43431795	2935	2935	2935	2935	0
586	20240924	102900	43431795	2935	2935	2935	2935	0
587	20240924	102800	43431795	2935	2935	2935	2935	0
588	20240924	102700	43431795	2935	2935	2935	2935	0
589	20240924	102600	43431795	2935	2935	2935	2935	0
590	20240924	102500	43431795	2935	2935	2935	2935	0
591	20240924	102400	43431795	2935	2935	2935	2935	0
592	20240924	102300	43431795	2935	2935	2935	2935	0
593	20240924	102200	43431795	2935	2935	2935	2935	0
594	20240924	102100	43431795	2935	2930	2935	2930	1272
595	20240924	102000	39704345	2920	2920	2920	2920	12
596	20240924	101900	39669305	2920	2920	2920	2920	0
597	20240924	101800	39669305	2920	2920	2920	2920	0
598	20240924	101700	39669305	2920	2920	2920	2920	10
599	20240924	101600	39640105	2915	2915	2915	2915	59
600	20240924	101500	39468120	2900	2925	2925	2900	400
601	20240924	101400	38301205	2930	2930	2930	2930	0
602	20240924	101300	38301205	2930	2930	2930	2930	0
603	20240924	101200	38301205	2930	2930	2930	2930	0
604	20240924	101100	38301205	2930	2930	2930	2930	0
605	20240924	101000	38301205	2930	2930	2930	2930	0
606	20240924	100900	38301205	2930	2930	2930	2930	0
607	20240924	100800	38301205	2930	2930	2930	2930	0
608	20240924	100700	38301205	2930	2930	2930	2930	0
609	20240924	100600	38301205	2930	2930	2930	2930	0
610	20240924	100500	38301205	2930	2930	2930	2930	0
611	20240924	100400	38301205	2930	2930	2930	2930	0
612	20240924	100300	38301205	2930	2930	2930	2930	0
613	20240924	100200	38301205	2930	2930	2930	2930	4
614	20240924	100100	38289485	2930	2930	2930	2930	0
615	20240924	100000	38289485	2930	2930	2930	2930	0
616	20240924	095900	38289485	2930	2930	2930	2930	0
617	20240924	095800	38289485	2930	2930	2930	2930	0
618	20240924	095700	38289485	2930	2930	2930	2930	0
619	20240924	095600	38289485	2930	2930	2930	2930	0
620	20240924	095500	38289485	2930	2930	2930	2930	0
621	20240924	095400	38289485	2930	2930	2930	2930	0
622	20240924	095300	38289485	2930	2920	2930	2920	1113
623	20240924	095200	35036075	2925	2925	2925	2925	5
624	20240924	095100	35021450	2925	2925	2925	2925	0
625	20240924	095000	35021450	2925	2925	2925	2925	200
626	20240924	094900	34436450	2915	2915	2925	2915	13
627	20240924	094800	34398505	2925	2925	2925	2925	289
628	20240924	094700	33553180	2935	2935	2935	2935	0
629	20240924	094600	33553180	2935	2935	2935	2935	0
630	20240924	094500	33553180	2935	2935	2935	2935	0
631	20240924	094400	33553180	2935	2935	2935	2935	0
632	20240924	094300	33553180	2935	2935	2935	2935	0
633	20240924	094200	33553180	2935	2935	2935	2935	0
634	20240924	094100	33553180	2935	2935	2935	2935	0
635	20240924	094000	33553180	2935	2935	2935	2935	0
636	20240924	093900	33553180	2935	2935	2935	2935	3
637	20240924	093800	33544375	2935	2935	2935	2935	0
638	20240924	093700	33544375	2935	2935	2935	2935	391
639	20240924	093600	32396790	2935	2935	2935	2935	0
640	20240924	093500	32396790	2935	2935	2935	2935	0
641	20240924	093400	32396790	2935	2935	2935	2935	0
642	20240924	093300	32396790	2935	2935	2935	2935	0
643	20240924	093200	32396790	2935	2935	2935	2935	0
644	20240924	093100	32396790	2935	2935	2935	2935	0
645	20240924	093000	32396790	2935	2935	2935	2935	0
646	20240924	092900	32396790	2935	2935	2935	2935	8
647	20240924	092800	32373310	2940	2940	2940	2940	0
648	20240924	092700	32373310	2940	2940	2940	2940	50
649	20240924	092600	32226310	2940	2905	2940	2905	114
650	20240924	092500	31893265	2890	2905	2905	2890	2093
651	20240924	092400	25833260	2950	2950	2950	2950	0
652	20240924	092300	25833260	2950	2950	2950	2950	0
653	20240924	092200	25833260	2950	2935	2950	2905	287
654	20240924	092100	24999030	2905	2905	2905	2905	0
655	20240924	092000	24999030	2905	2905	2905	2905	0
656	20240924	091900	24999030	2905	2910	2915	2905	3244
657	20240924	091800	15574860	2920	2955	2955	2920	101
658	20240924	091700	15277915	2960	2960	2960	2960	50
659	20240924	091600	15129915	2960	2955	2960	2955	50
660	20240924	091500	14981975	2960	2955	2960	2955	10
661	20240924	091400	14952385	2960	2950	2960	2950	67
662	20240924	091300	14754240	2890	2890	2890	2890	0
663	20240924	091200	14754240	2890	2890	2890	2890	0
664	20240924	091100	14754240	2890	2930	2930	2890	1300
665	20240924	091000	10966730	2930	2930	2930	2930	10
666	20240924	090900	10937430	2970	2955	2970	2955	16
667	20240924	090800	10890070	2955	2930	2955	2930	110
668	20240924	090700	10567520	2930	2920	2930	2920	247
669	20240924	090600	9844650	2885	2890	2890	2885	120
670	20240924	090500	9498030	2960	2960	2960	2960	5
671	20240924	090400	9483230	2830	2960	2970	2800	2621
672	20240924	090300	1888440	2985	2985	2985	2985	0
673	20240924	090200	1888440	2985	3000	3000	2985	2
674	20240924	090100	1882455	3000	2980	3000	2980	627
675	20240924	090000	3000	3000	3000	3000	3000	1