KissMeData/260660/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204900	264007560	4060	4060	4060	4060	1135
3	20240910	204800	264007560	4060	4060	4060	4060	0
4	20240910	204700	264007560	4060	4060	4060	4060	0
5	20240910	204600	264007560	4060	4060	4060	4060	0
6	20240910	204500	264007560	4060	4060	4060	4060	0
7	20240910	204400	264007560	4060	4060	4060	4060	0
8	20240910	204300	264007560	4060	4060	4060	4060	0
9	20240910	204200	264007560	4060	4060	4060	4060	0
10	20240910	204100	264007560	4060	4060	4060	4060	0
11	20240910	204000	264007560	4060	4060	4060	4060	0
12	20240910	203900	264007560	4060	4060	4060	4060	0
13	20240910	203800	264007560	4060	4060	4060	4060	0
14	20240910	203700	264007560	4060	4060	4060	4060	0
15	20240910	203600	264007560	4060	4060	4060	4060	0
16	20240910	203500	264007560	4060	4060	4060	4060	0
17	20240910	203400	264007560	4060	4060	4060	4060	0
18	20240910	203300	264007560	4060	4060	4060	4060	0
19	20240910	203200	264007560	4060	4060	4060	4060	0
20	20240910	203100	264007560	4060	4060	4060	4060	0
21	20240910	203000	264007560	4060	4060	4060	4060	0
22	20240910	202900	264007560	4060	4060	4060	4060	0
23	20240910	202800	264007560	4060	4060	4060	4060	0
24	20240910	202700	264007560	4060	4060	4060	4060	0
25	20240910	202600	264007560	4060	4060	4060	4060	0
26	20240910	202500	264007560	4060	4060	4060	4060	0
27	20240910	202400	264007560	4060	4060	4060	4060	0
28	20240910	202300	264007560	4060	4060	4060	4060	0
29	20240910	202200	264007560	4060	4060	4060	4060	0
30	20240910	202100	264007560	4060	4060	4060	4060	0
31	20240910	202000	264007560	4060	4060	4060	4060	0
32	20240910	201900	264007560	4060	4060	4060	4060	1135
33	20240910	201800	264007560	4060	4060	4060	4060	0
34	20240910	201700	264007560	4060	4060	4060	4060	0
35	20240910	201600	264007560	4060	4060	4060	4060	0
36	20240910	201500	264007560	4060	4060	4060	4060	0
37	20240910	201400	264007560	4060	4060	4060	4060	0
38	20240910	201300	264007560	4060	4060	4060	4060	0
39	20240910	201200	264007560	4060	4060	4060	4060	0
40	20240910	201100	264007560	4060	4060	4060	4060	0
41	20240910	201000	264007560	4060	4060	4060	4060	0
42	20240910	200900	264007560	4060	4060	4060	4060	0
43	20240910	200800	264007560	4060	4060	4060	4060	0
44	20240910	200700	264007560	4060	4060	4060	4060	0
45	20240910	200600	264007560	4060	4060	4060	4060	0
46	20240910	200500	264007560	4060	4060	4060	4060	0
47	20240910	200400	264007560	4060	4060	4060	4060	0
48	20240910	200300	264007560	4060	4060	4060	4060	0
49	20240910	200200	264007560	4060	4060	4060	4060	0
50	20240910	200100	264007560	4060	4060	4060	4060	0
51	20240910	200000	264007560	4060	4060	4060	4060	0
52	20240910	195900	264007560	4060	4060	4060	4060	0
53	20240910	195800	264007560	4060	4060	4060	4060	0
54	20240910	195700	264007560	4060	4060	4060	4060	0
55	20240910	195600	264007560	4060	4060	4060	4060	0
56	20240910	195500	264007560	4060	4060	4060	4060	0
57	20240910	195400	264007560	4060	4060	4060	4060	0
58	20240910	195300	264007560	4060	4060	4060	4060	0
59	20240910	195200	264007560	4060	4060	4060	4060	0
60	20240910	195100	264007560	4060	4060	4060	4060	0
61	20240910	195000	264007560	4060	4060	4060	4060	0
62	20240910	194900	264007560	4060	4060	4060	4060	1135
63	20240910	194800	264007560	4060	4060	4060	4060	0
64	20240910	194700	264007560	4060	4060	4060	4060	0
65	20240910	194600	264007560	4060	4060	4060	4060	0
66	20240910	194500	264007560	4060	4060	4060	4060	0
67	20240910	194400	264007560	4060	4060	4060	4060	0
68	20240910	194300	264007560	4060	4060	4060	4060	0
69	20240910	194200	264007560	4060	4060	4060	4060	0
70	20240910	194100	264007560	4060	4060	4060	4060	0
71	20240910	194000	264007560	4060	4060	4060	4060	0
72	20240910	193900	264007560	4060	4060	4060	4060	0
73	20240910	193800	264007560	4060	4060	4060	4060	0
74	20240910	193700	264007560	4060	4060	4060	4060	0
75	20240910	193600	264007560	4060	4060	4060	4060	0
76	20240910	193500	264007560	4060	4060	4060	4060	0
77	20240910	193400	264007560	4060	4060	4060	4060	0
78	20240910	193300	264007560	4060	4060	4060	4060	0
79	20240910	193200	264007560	4060	4060	4060	4060	0
80	20240910	193100	264007560	4060	4060	4060	4060	0
81	20240910	193000	264007560	4060	4060	4060	4060	0
82	20240910	192900	264007560	4060	4060	4060	4060	0
83	20240910	192800	264007560	4060	4060	4060	4060	0
84	20240910	192700	264007560	4060	4060	4060	4060	0
85	20240910	192600	264007560	4060	4060	4060	4060	0
86	20240910	192500	264007560	4060	4060	4060	4060	0
87	20240910	192400	264007560	4060	4060	4060	4060	0
88	20240910	192300	264007560	4060	4060	4060	4060	0
89	20240910	192200	264007560	4060	4060	4060	4060	0
90	20240910	192100	264007560	4060	4060	4060	4060	0
91	20240910	192000	264007560	4060	4060	4060	4060	0
92	20240910	191900	264007560	4060	4060	4060	4060	1135
93	20240910	191800	264007560	4060	4060	4060	4060	0
94	20240910	191700	264007560	4060	4060	4060	4060	0
95	20240910	191600	264007560	4060	4060	4060	4060	0
96	20240910	191500	264007560	4060	4060	4060	4060	0
97	20240910	191400	264007560	4060	4060	4060	4060	0
98	20240910	191300	264007560	4060	4060	4060	4060	0
99	20240910	191200	264007560	4060	4060	4060	4060	0
100	20240910	191100	264007560	4060	4060	4060	4060	0
101	20240910	191000	264007560	4060	4060	4060	4060	0
102	20240910	190900	264007560	4060	4060	4060	4060	0
103	20240910	190800	264007560	4060	4060	4060	4060	0
104	20240910	190700	264007560	4060	4060	4060	4060	0
105	20240910	190600	264007560	4060	4060	4060	4060	0
106	20240910	190500	264007560	4060	4060	4060	4060	0
107	20240910	190400	264007560	4060	4060	4060	4060	0
108	20240910	190300	264007560	4060	4060	4060	4060	0
109	20240910	190200	264007560	4060	4060	4060	4060	0
110	20240910	190100	264007560	4060	4060	4060	4060	0
111	20240910	190000	264007560	4060	4060	4060	4060	0
112	20240910	185900	264007560	4060	4060	4060	4060	0
113	20240910	185800	264007560	4060	4060	4060	4060	0
114	20240910	185700	264007560	4060	4060	4060	4060	0
115	20240910	185600	264007560	4060	4060	4060	4060	0
116	20240910	185500	264007560	4060	4060	4060	4060	0
117	20240910	185400	264007560	4060	4060	4060	4060	0
118	20240910	185300	264007560	4060	4060	4060	4060	0
119	20240910	185200	264007560	4060	4060	4060	4060	0
120	20240910	185100	264007560	4060	4060	4060	4060	0
121	20240910	185000	264007560	4060	4060	4060	4060	0
122	20240910	184900	264007560	4060	4060	4060	4060	1135
123	20240910	184800	264007560	4060	4060	4060	4060	0
124	20240910	184700	264007560	4060	4060	4060	4060	0
125	20240910	184600	264007560	4060	4060	4060	4060	0
126	20240910	184500	264007560	4060	4060	4060	4060	0
127	20240910	184400	264007560	4060	4060	4060	4060	0
128	20240910	184300	264007560	4060	4060	4060	4060	0
129	20240910	184200	264007560	4060	4060	4060	4060	0
130	20240910	184100	264007560	4060	4060	4060	4060	0
131	20240910	184000	264007560	4060	4060	4060	4060	0
132	20240910	183900	264007560	4060	4060	4060	4060	0
133	20240910	183800	264007560	4060	4060	4060	4060	0
134	20240910	183700	264007560	4060	4060	4060	4060	0
135	20240910	183600	264007560	4060	4060	4060	4060	0
136	20240910	183500	264007560	4060	4060	4060	4060	0
137	20240910	183400	264007560	4060	4060	4060	4060	0
138	20240910	183300	264007560	4060	4060	4060	4060	0
139	20240910	183200	264007560	4060	4060	4060	4060	0
140	20240910	183100	264007560	4060	4060	4060	4060	0
141	20240910	183000	264007560	4060	4060	4060	4060	0
142	20240910	182900	264007560	4060	4060	4060	4060	0
143	20240910	182800	264007560	4060	4060	4060	4060	0
144	20240910	182700	264007560	4060	4060	4060	4060	0
145	20240910	182600	264007560	4060	4060	4060	4060	0
146	20240910	182500	264007560	4060	4060	4060	4060	0
147	20240910	182400	264007560	4060	4060	4060	4060	0
148	20240910	182300	264007560	4060	4060	4060	4060	0
149	20240910	182200	264007560	4060	4060	4060	4060	0
150	20240910	182100	264007560	4060	4060	4060	4060	0
151	20240910	182000	264007560	4060	4060	4060	4060	0
152	20240910	181900	264007560	4060	4060	4060	4060	1135
153	20240910	181800	264007560	4060	4060	4060	4060	0
154	20240910	181700	264007560	4060	4060	4060	4060	0
155	20240910	181600	264007560	4060	4060	4060	4060	0
156	20240910	181500	264007560	4060	4060	4060	4060	0
157	20240910	181400	264007560	4060	4060	4060	4060	0
158	20240910	181300	264007560	4060	4060	4060	4060	0
159	20240910	181200	264007560	4060	4060	4060	4060	0
160	20240910	181100	264007560	4060	4060	4060	4060	0
161	20240910	181000	264007560	4060	4060	4060	4060	0
162	20240910	180900	264007560	4060	4060	4060	4060	0
163	20240910	180800	264007560	4060	4060	4060	4060	0
164	20240910	180700	264007560	4060	4060	4060	4060	0
165	20240910	180600	264007560	4060	4060	4060	4060	0
166	20240910	180500	264007560	4060	4060	4060	4060	0
167	20240910	180400	264007560	4060	4060	4060	4060	0
168	20240910	180300	264007560	4060	4060	4060	4060	0
169	20240910	180200	264007560	4060	4060	4060	4060	0
170	20240910	180100	264007560	4060	4060	4060	4060	0
171	20240910	180000	264007560	4060	4060	4060	4060	0
172	20240910	175900	264007560	4060	4060	4060	4060	0
173	20240910	175800	264007560	4060	4060	4060	4060	0
174	20240910	175700	264007560	4060	4060	4060	4060	0
175	20240910	175600	264007560	4060	4060	4060	4060	0
176	20240910	175500	264007560	4060	4060	4060	4060	0
177	20240910	175400	264007560	4060	4060	4060	4060	0
178	20240910	175300	264007560	4060	4060	4060	4060	0
179	20240910	175200	264007560	4060	4060	4060	4060	0
180	20240910	175100	264007560	4060	4060	4060	4060	0
181	20240910	175000	264007560	4060	4060	4060	4060	0
182	20240910	174900	264007560	4060	4060	4060	4060	1135
183	20240910	174800	264007560	4060	4060	4060	4060	0
184	20240910	174700	264007560	4060	4060	4060	4060	0
185	20240910	174600	264007560	4060	4060	4060	4060	0
186	20240910	174500	264007560	4060	4060	4060	4060	0
187	20240910	174400	264007560	4060	4060	4060	4060	0
188	20240910	174300	264007560	4060	4060	4060	4060	0
189	20240910	174200	264007560	4060	4060	4060	4060	0
190	20240910	174100	264007560	4060	4060	4060	4060	0
191	20240910	174000	264007560	4060	4060	4060	4060	0
192	20240910	173900	264007560	4060	4060	4060	4060	0
193	20240910	173800	264007560	4060	4060	4060	4060	0
194	20240910	173700	264007560	4060	4060	4060	4060	0
195	20240910	173600	264007560	4060	4060	4060	4060	0
196	20240910	173500	264007560	4060	4060	4060	4060	0
197	20240910	173400	264007560	4060	4060	4060	4060	0
198	20240910	173300	264007560	4060	4060	4060	4060	0
199	20240910	173200	264007560	4060	4060	4060	4060	0
200	20240910	173100	264007560	4060	4060	4060	4060	0
201	20240910	173000	264007560	4060	4060	4060	4060	0
202	20240910	172900	264007560	4060	4060	4060	4060	0
203	20240910	172800	264007560	4060	4060	4060	4060	0
204	20240910	172700	264007560	4060	4060	4060	4060	0
205	20240910	172600	264007560	4060	4060	4060	4060	0
206	20240910	172500	264007560	4060	4060	4060	4060	0
207	20240910	172400	264007560	4060	4060	4060	4060	0
208	20240910	172300	264007560	4060	4060	4060	4060	0
209	20240910	172200	264007560	4060	4060	4060	4060	0
210	20240910	172100	264007560	4060	4060	4060	4060	0
211	20240910	172000	264007560	4060	4060	4060	4060	0
212	20240910	171900	264007560	4060	4060	4060	4060	1135
213	20240910	171800	264007560	4060	4060	4060	4060	0
214	20240910	171700	264007560	4060	4060	4060	4060	0
215	20240910	171600	264007560	4060	4060	4060	4060	0
216	20240910	171500	264007560	4060	4060	4060	4060	0
217	20240910	171400	264007560	4060	4060	4060	4060	0
218	20240910	171300	264007560	4060	4060	4060	4060	0
219	20240910	171200	264007560	4060	4060	4060	4060	0
220	20240910	171100	264007560	4060	4060	4060	4060	0
221	20240910	171000	264007560	4060	4060	4060	4060	0
222	20240910	170900	264007560	4060	4060	4060	4060	0
223	20240910	170800	264007560	4060	4060	4060	4060	0
224	20240910	170700	264007560	4060	4060	4060	4060	0
225	20240910	170600	264007560	4060	4060	4060	4060	0
226	20240910	170500	264007560	4060	4060	4060	4060	0
227	20240910	170400	264007560	4060	4060	4060	4060	0
228	20240910	170300	264007560	4060	4060	4060	4060	0
229	20240910	170200	264007560	4060	4060	4060	4060	0
230	20240910	170100	264007560	4060	4060	4060	4060	0
231	20240910	170000	264007560	4060	4060	4060	4060	0
232	20240910	165900	264007560	4060	4060	4060	4060	0
233	20240910	165800	264007560	4060	4060	4060	4060	0
234	20240910	165700	264007560	4060	4060	4060	4060	0
235	20240910	165600	264007560	4060	4060	4060	4060	0
236	20240910	165500	264007560	4060	4060	4060	4060	0
237	20240910	165400	264007560	4060	4060	4060	4060	0
238	20240910	165300	264007560	4060	4060	4060	4060	0
239	20240910	165200	264007560	4060	4060	4060	4060	0
240	20240910	165100	264007560	4060	4060	4060	4060	0
241	20240910	165000	264007560	4060	4060	4060	4060	0
242	20240910	164900	264007560	4060	4060	4060	4060	1135
243	20240910	164800	264007560	4060	4060	4060	4060	0
244	20240910	164700	264007560	4060	4060	4060	4060	0
245	20240910	164600	264007560	4060	4060	4060	4060	0
246	20240910	164500	264007560	4060	4060	4060	4060	0
247	20240910	164400	264007560	4060	4060	4060	4060	0
248	20240910	164300	264007560	4060	4060	4060	4060	0
249	20240910	164200	264007560	4060	4060	4060	4060	0
250	20240910	164100	264007560	4060	4060	4060	4060	0
251	20240910	164000	264007560	4060	4060	4060	4060	0
252	20240910	163900	264007560	4060	4060	4060	4060	0
253	20240910	163800	264007560	4060	4060	4060	4060	0
254	20240910	163700	264007560	4060	4060	4060	4060	0
255	20240910	163600	264007560	4060	4060	4060	4060	0
256	20240910	163500	264007560	4060	4060	4060	4060	0
257	20240910	163400	264007560	4060	4060	4060	4060	0
258	20240910	163300	264007560	4060	4060	4060	4060	0
259	20240910	163200	264007560	4060	4060	4060	4060	0
260	20240910	163100	264007560	4060	4060	4060	4060	0
261	20240910	163000	264007560	4060	4060	4060	4060	0
262	20240910	162900	264007560	4060	4060	4060	4060	0
263	20240910	162800	264007560	4060	4060	4060	4060	0
264	20240910	162700	264007560	4060	4060	4060	4060	0
265	20240910	162600	264007560	4060	4060	4060	4060	0
266	20240910	162500	264007560	4060	4060	4060	4060	0
267	20240910	162400	264007560	4060	4060	4060	4060	0
268	20240910	162300	264007560	4060	4060	4060	4060	0
269	20240910	162200	264007560	4060	4060	4060	4060	0
270	20240910	162100	264007560	4060	4060	4060	4060	0
271	20240910	162000	264007560	4060	4060	4060	4060	0
272	20240910	161900	264007560	4060	4060	4060	4060	1135
273	20240910	161800	264007560	4060	4060	4060	4060	0
274	20240910	161700	264007560	4060	4060	4060	4060	0
275	20240910	161600	264007560	4060	4060	4060	4060	0
276	20240910	161500	264007560	4060	4060	4060	4060	0
277	20240910	161400	264007560	4060	4060	4060	4060	0
278	20240910	161300	264007560	4060	4060	4060	4060	0
279	20240910	161200	264007560	4060	4060	4060	4060	0
280	20240910	161100	264007560	4060	4060	4060	4060	0
281	20240910	161000	264007560	4060	4060	4060	4060	0
282	20240910	160900	264007560	4060	4060	4060	4060	0
283	20240910	160800	264007560	4060	4060	4060	4060	0
284	20240910	160700	264007560	4060	4060	4060	4060	0
285	20240910	160600	264007560	4060	4060	4060	4060	0
286	20240910	160500	264007560	4060	4060	4060	4060	0
287	20240910	160400	264007560	4060	4060	4060	4060	0
288	20240910	160300	264007560	4060	4060	4060	4060	0
289	20240910	160200	264007560	4060	4060	4060	4060	0
290	20240910	160100	264007560	4060	4060	4060	4060	0
291	20240910	160000	264007560	4060	4060	4060	4060	0
292	20240910	155900	264007560	4060	4060	4060	4060	0
293	20240910	155800	264007560	4060	4060	4060	4060	0
294	20240910	155700	264007560	4060	4060	4060	4060	0
295	20240910	155600	264007560	4060	4060	4060	4060	0
296	20240910	155500	264007560	4060	4060	4060	4060	0
297	20240910	155400	264007560	4060	4060	4060	4060	0
298	20240910	155300	264007560	4060	4060	4060	4060	0
299	20240910	155200	264007560	4060	4060	4060	4060	0
300	20240910	155100	264007560	4060	4060	4060	4060	0
301	20240910	155000	264007560	4060	4060	4060	4060	0
302	20240910	154900	264007560	4060	4060	4060	4060	1135
303	20240910	154800	264007560	4060	4060	4060	4060	0
304	20240910	154700	264007560	4060	4060	4060	4060	0
305	20240910	154600	264007560	4060	4060	4060	4060	0
306	20240910	154500	264007560	4060	4060	4060	4060	0
307	20240910	154400	264007560	4060	4060	4060	4060	0
308	20240910	154300	264007560	4060	4060	4060	4060	0
309	20240910	154200	264007560	4060	4060	4060	4060	0
310	20240910	154100	264007560	4060	4060	4060	4060	0
311	20240910	154000	264007560	4060	4060	4060	4060	0
312	20240910	153900	264007560	4060	4060	4060	4060	0
313	20240910	153800	264007560	4060	4060	4060	4060	0
314	20240910	153700	264007560	4060	4060	4060	4060	0
315	20240910	153600	264007560	4060	4060	4060	4060	0
316	20240910	153500	264007560	4060	4060	4060	4060	0
317	20240910	153400	264007560	4060	4060	4060	4060	0
318	20240910	153300	264007560	4060	4060	4060	4060	0
319	20240910	153200	264007560	4060	4060	4060	4060	0
320	20240910	153100	264007560	4060	4060	4060	4060	0
321	20240910	153000	264007560	4060	4060	4060	4060	1135
322	20240910	152900	259399460	4105	4105	4105	4105	0
323	20240910	152800	259399460	4105	4105	4105	4105	0
324	20240910	152700	259399460	4105	4105	4105	4105	0
325	20240910	152600	259399460	4105	4105	4105	4105	0
326	20240910	152500	259399460	4105	4105	4105	4105	0
327	20240910	152400	259399460	4105	4105	4105	4105	0
328	20240910	152300	259399460	4105	4105	4105	4105	0
329	20240910	152200	259399460	4105	4105	4105	4105	0
330	20240910	152100	259399460	4105	4105	4105	4105	0
331	20240910	152000	259399460	4105	4105	4105	4105	0
332	20240910	151900	259399460	4105	4095	4105	4095	1601
333	20240910	151800	252832005	4105	4105	4105	4105	0
334	20240910	151700	252832005	4105	4105	4105	4105	0
335	20240910	151600	252832005	4105	4075	4105	4075	957
336	20240910	151500	248906550	4070	4060	4070	4060	48
337	20240910	151400	248711595	4060	4060	4060	4060	1
338	20240910	151300	248707535	4010	4060	4065	4010	431
339	20240910	151200	246975250	4020	4055	4055	4020	145
340	20240910	151100	246392245	4055	4030	4055	4030	968
341	20240910	151000	242484125	4030	4030	4030	4030	50
342	20240910	150900	242282625	4015	4015	4015	4015	90
343	20240910	150800	241921275	4005	4005	4005	4005	0
344	20240910	150700	241921275	4005	4005	4005	4005	0
345	20240910	150600	241921275	4005	4005	4005	4005	6
346	20240910	150500	241897245	4015	4015	4015	4015	0
347	20240910	150400	241897245	4015	4015	4015	4015	6
348	20240910	150300	241873155	4000	4010	4010	4000	319
349	20240910	150200	240596265	4010	4010	4010	4010	3
350	20240910	150100	240584235	4010	4010	4010	4010	0
351	20240910	150000	240584235	4010	4010	4010	4010	409
352	20240910	145900	238944145	4000	4000	4000	4000	200
353	20240910	145800	238144145	4010	4010	4010	4010	0
354	20240910	145700	238144145	4010	4010	4010	4010	0
355	20240910	145600	238144145	4010	4010	4010	4010	2
356	20240910	145500	238136125	4000	4000	4000	4000	0
357	20240910	145400	238136125	4000	4000	4000	4000	0
358	20240910	145300	238136125	4000	4000	4000	4000	0
359	20240910	145200	238136125	4000	4000	4000	4000	1024
360	20240910	145100	234040125	4000	4000	4000	4000	0
361	20240910	145000	234040125	4000	4000	4000	4000	258
362	20240910	144900	233008125	4000	4000	4000	4000	0
363	20240910	144800	233008125	4000	4000	4000	4000	1
364	20240910	144700	233004125	4010	4000	4010	4000	97
365	20240910	144600	232615165	4000	4000	4000	4000	0
366	20240910	144500	232615165	4000	4000	4000	4000	0
367	20240910	144400	232615165	4000	4000	4000	4000	0
368	20240910	144300	232615165	4000	4000	4000	4000	30
369	20240910	144200	232495165	4015	4015	4015	4015	0
370	20240910	144100	232495165	4015	4000	4020	4000	5
371	20240910	144000	232475120	3990	4000	4000	3990	1500
372	20240910	143900	226484110	4000	4000	4000	4000	0
373	20240910	143800	226484110	4000	4000	4000	4000	0
374	20240910	143700	226484110	4000	4000	4000	4000	0
375	20240910	143600	226484110	4000	4000	4000	4000	0
376	20240910	143500	226484110	4000	4000	4000	4000	0
377	20240910	143400	226484110	4000	4000	4000	4000	276
378	20240910	143300	225380110	4000	4000	4000	4000	0
379	20240910	143200	225380110	4000	4010	4010	4000	21
380	20240910	143100	225296045	4020	4005	4020	4005	2161
381	20240910	143000	216640900	3990	4000	4000	3990	2789
382	20240910	142900	205506555	4000	4000	4000	4000	0
383	20240910	142800	205506555	4000	4000	4000	4000	50
384	20240910	142700	205306555	4010	4040	4040	4010	4307
385	20240910	142600	187999350	4030	4025	4030	4025	198
386	20240910	142500	187202335	4020	4020	4020	4020	0
387	20240910	142400	187202335	4020	4020	4020	4020	232
388	20240910	142300	186269695	4020	4020	4020	4020	0
389	20240910	142200	186269695	4020	4020	4020	4020	0
390	20240910	142100	186269695	4020	4020	4020	4020	14
391	20240910	142000	186213415	4015	4015	4015	4015	0
392	20240910	141900	186213415	4015	4015	4015	4015	0
393	20240910	141800	186213415	4015	4015	4015	4015	20
394	20240910	141700	186133115	4015	4015	4015	4015	0
395	20240910	141600	186133115	4015	4000	4015	4000	1367
396	20240910	141500	180664615	3995	3995	3995	3995	0
397	20240910	141400	180664615	3995	4000	4000	3995	950
398	20240910	141300	176868365	4000	4000	4000	4000	301
399	20240910	141200	175664365	3995	4000	4000	3995	1140
400	20240910	141100	171107310	4010	4010	4010	4010	0
401	20240910	141000	171107310	4010	4010	4010	4010	0
402	20240910	140900	171107310	4010	4010	4010	4010	0
403	20240910	140800	171107310	4010	4010	4010	4010	1
404	20240910	140700	171103300	4000	4000	4000	4000	0
405	20240910	140600	171103300	4000	4000	4000	4000	18
406	20240910	140500	171031300	4005	4005	4005	4005	0
407	20240910	140400	171031300	4005	4005	4005	4005	0
408	20240910	140300	171031300	4005	4005	4005	4005	0
409	20240910	140200	171031300	4005	4005	4005	4005	3
410	20240910	140100	171019285	4000	4000	4000	4000	0
411	20240910	140000	171019285	4000	4000	4000	4000	0
412	20240910	135900	171019285	4000	4000	4000	4000	0
413	20240910	135800	171019285	4000	4000	4000	4000	0
414	20240910	135700	171019285	4000	4000	4000	4000	0
415	20240910	135600	171019285	4000	4000	4000	4000	0
416	20240910	135500	171019285	4000	4000	4000	4000	50
417	20240910	135400	170819285	4010	4010	4010	4010	1
418	20240910	135300	170815275	4010	4010	4010	4010	0
419	20240910	135200	170815275	4010	4010	4010	4010	16
420	20240910	135100	170751115	4010	4010	4010	4010	0
421	20240910	135000	170751115	4010	4010	4010	4010	50
422	20240910	134900	170550615	4010	4010	4010	4010	0
423	20240910	134800	170550615	4010	4010	4010	4010	0
424	20240910	134700	170550615	4010	4015	4015	4010	32
425	20240910	134600	170422290	4010	4010	4010	4010	0
426	20240910	134500	170422290	4010	4010	4010	4010	141
427	20240910	134400	169856880	4000	4000	4000	4000	0
428	20240910	134300	169856880	4000	4000	4000	4000	0
429	20240910	134200	169856880	4000	4000	4000	4000	0
430	20240910	134100	169856880	4000	4000	4000	4000	8
431	20240910	134000	169824880	4000	4000	4000	4000	0
432	20240910	133900	169824880	4000	4000	4000	4000	0
433	20240910	133800	169824880	4000	4000	4000	4000	0
434	20240910	133700	169824880	4000	4000	4000	4000	0
435	20240910	133600	169824880	4000	4000	4000	4000	4
436	20240910	133500	169808880	4005	4005	4005	4005	0
437	20240910	133400	169808880	4005	4005	4005	4005	0
438	20240910	133300	169808880	4005	4005	4005	4005	0
439	20240910	133200	169808880	4005	3995	4005	3995	100
440	20240910	133100	169408410	3995	3995	3995	3995	0
441	20240910	133000	169408410	3995	3995	3995	3995	18
442	20240910	132900	169336500	3995	3995	3995	3995	1
443	20240910	132800	169332505	4005	4005	4005	4005	1
444	20240910	132700	169328500	4005	4005	4005	4005	148
445	20240910	132600	168735760	3995	3995	3995	3995	0
446	20240910	132500	168735760	3995	3995	3995	3995	0
447	20240910	132400	168735760	3995	3995	3995	3995	0
448	20240910	132300	168735760	3995	3995	3995	3995	0
449	20240910	132200	168735760	3995	3995	3995	3995	0
450	20240910	132100	168735760	3995	3995	3995	3995	0
451	20240910	132000	168735760	3995	3995	3995	3995	410
452	20240910	131900	167097810	4000	4000	4000	4000	10
453	20240910	131800	167057810	3995	3995	3995	3995	0
454	20240910	131700	167057810	3995	3995	3995	3995	3
455	20240910	131600	167045825	3995	3995	3995	3995	0
456	20240910	131500	167045825	3995	3995	3995	3995	0
457	20240910	131400	167045825	3995	3995	3995	3995	5
458	20240910	131300	167025850	3995	3995	3995	3995	0
459	20240910	131200	167025850	3995	3995	3995	3995	0
460	20240910	131100	167025850	3995	3995	3995	3995	0
461	20240910	131000	167025850	3995	3995	3995	3995	0
462	20240910	130900	167025850	3995	3995	3995	3995	0
463	20240910	130800	167025850	3995	3995	3995	3995	190
464	20240910	130700	166266800	3995	3995	3995	3995	62
465	20240910	130600	166019110	3990	3990	3990	3990	0
466	20240910	130500	166019110	3990	3990	3990	3990	0
467	20240910	130400	166019110	3990	3990	3990	3990	0
468	20240910	130300	166019110	3990	3990	3990	3990	0
469	20240910	130200	166019110	3990	3990	3990	3990	56
470	20240910	130100	165795670	3990	3990	3990	3990	0
471	20240910	130000	165795670	3990	3990	3990	3990	0
472	20240910	125900	165795670	3990	3990	3990	3990	0
473	20240910	125800	165795670	3990	3990	3990	3990	0
474	20240910	125700	165795670	3990	3990	3990	3990	0
475	20240910	125600	165795670	3990	3990	3990	3990	10
476	20240910	125500	165755770	3990	3990	3990	3990	0
477	20240910	125400	165755770	3990	3990	3990	3990	0
478	20240910	125300	165755770	3990	3990	3990	3990	0
479	20240910	125200	165755770	3990	3990	3990	3990	1
480	20240910	125100	165751780	3990	3990	3990	3990	0
481	20240910	125000	165751780	3990	3990	3990	3990	26
482	20240910	124900	165648040	3985	3985	3985	3985	0
483	20240910	124800	165648040	3985	3985	3985	3985	0
484	20240910	124700	165648040	3985	3985	3985	3985	0
485	20240910	124600	165648040	3985	3985	3985	3985	0
486	20240910	124500	165648040	3985	3985	3985	3985	0
487	20240910	124400	165648040	3985	3995	3995	3985	1518
488	20240910	124300	159589495	3995	3995	3995	3995	0
489	20240910	124200	159589495	3995	3995	3995	3995	0
490	20240910	124100	159589495	3995	3995	3995	3995	0
491	20240910	124000	159589495	3995	3995	3995	3995	0
492	20240910	123900	159589495	3995	3995	3995	3995	0
493	20240910	123800	159589495	3995	3995	3995	3995	50
494	20240910	123700	159389745	3995	3995	3995	3995	0
495	20240910	123600	159389745	3995	3995	3995	3995	0
496	20240910	123500	159389745	3995	3995	3995	3995	0
497	20240910	123400	159389745	3995	4000	4000	3995	388
498	20240910	123300	157839520	4010	4000	4010	4000	2
499	20240910	123200	157831510	4000	4000	4000	4000	0
500	20240910	123100	157831510	4000	4005	4005	4000	666
501	20240910	123000	155166800	4010	4010	4010	4010	0
502	20240910	122900	155166800	4010	4010	4010	4010	5
503	20240910	122800	155146750	4010	4010	4010	4010	12
504	20240910	122700	155098630	4005	4005	4005	4005	0
505	20240910	122600	155098630	4005	4005	4005	4005	0
506	20240910	122500	155098630	4005	4005	4005	4005	0
507	20240910	122400	155098630	4005	4005	4005	4005	0
508	20240910	122300	155098630	4005	4005	4005	4005	0
509	20240910	122200	155098630	4005	4005	4005	4005	0
510	20240910	122100	155098630	4005	4005	4005	4005	0
511	20240910	122000	155098630	4005	4005	4005	4005	0
512	20240910	121900	155098630	4005	4005	4005	4005	0
513	20240910	121800	155098630	4005	4005	4005	4005	2
514	20240910	121700	155090620	4010	4010	4010	4010	0
515	20240910	121600	155090620	4010	4010	4010	4010	0
516	20240910	121500	155090620	4010	4010	4010	4010	0
517	20240910	121400	155090620	4010	4010	4010	4010	1
518	20240910	121300	155086610	4010	4010	4010	4010	0
519	20240910	121200	155086610	4010	4010	4010	4010	0
520	20240910	121100	155086610	4010	4010	4010	4010	0
521	20240910	121000	155086610	4010	4010	4010	4010	0
522	20240910	120900	155086610	4010	4010	4010	4010	0
523	20240910	120800	155086610	4010	4010	4010	4010	0
524	20240910	120700	155086610	4010	4010	4010	4010	10
525	20240910	120600	155046510	4010	4010	4010	4010	2
526	20240910	120500	155038490	4010	4010	4010	4010	0
527	20240910	120400	155038490	4010	4010	4010	4010	0
528	20240910	120300	155038490	4010	4005	4010	4005	11
529	20240910	120200	154994390	4010	4005	4010	4005	29
530	20240910	120100	154878220	3995	3995	3995	3995	0
531	20240910	120000	154878220	3995	3995	3995	3995	0
532	20240910	115900	154878220	3995	3995	3995	3995	0
533	20240910	115800	154878220	3995	3995	3995	3995	8
534	20240910	115700	154846260	4000	4000	4000	4000	9
535	20240910	115600	154810260	4000	4000	4000	4000	0
536	20240910	115500	154810260	4000	4000	4000	4000	0
537	20240910	115400	154810260	4000	4000	4000	4000	0
538	20240910	115300	154810260	4000	4000	4000	4000	0
539	20240910	115200	154810260	4000	4000	4000	4000	0
540	20240910	115100	154810260	4000	4000	4000	4000	0
541	20240910	115000	154810260	4000	4000	4000	4000	5
542	20240910	114900	154790260	4000	4000	4000	4000	0
543	20240910	114800	154790260	4000	4000	4000	4000	98
544	20240910	114700	154398260	4000	4000	4000	4000	0
545	20240910	114600	154398260	4000	4000	4000	4000	2
546	20240910	114500	154390260	4000	4000	4000	4000	0
547	20240910	114400	154390260	4000	4000	4000	4000	0
548	20240910	114300	154390260	4000	4000	4000	4000	0
549	20240910	114200	154390260	4000	4000	4000	4000	0
550	20240910	114100	154390260	4000	4000	4000	4000	0
551	20240910	114000	154390260	4000	4000	4000	4000	0
552	20240910	113900	154390260	4000	4000	4000	4000	3
553	20240910	113800	154378260	4000	4000	4000	4000	2
554	20240910	113700	154370260	4000	4000	4000	4000	4
555	20240910	113600	154354260	4000	4000	4000	4000	0
556	20240910	113500	154354260	4000	4000	4000	4000	0
557	20240910	113400	154354260	4000	4000	4000	4000	0
558	20240910	113300	154354260	4000	4000	4000	4000	5
559	20240910	113200	154334260	4000	4000	4000	4000	2
560	20240910	113100	154326260	4000	4000	4000	4000	4
561	20240910	113000	154310260	4000	4000	4000	4000	7
562	20240910	112900	154282260	4000	4000	4000	4000	0
563	20240910	112800	154282260	4000	4000	4000	4000	0
564	20240910	112700	154282260	4000	4010	4010	4000	284
565	20240910	112600	153144660	4020	4005	4080	4000	512
566	20240910	112500	151064450	4005	4005	4005	4005	10
567	20240910	112400	151024400	4005	4005	4005	4005	0
568	20240910	112300	151024400	4005	4005	4005	4005	0
569	20240910	112200	151024400	4005	4005	4005	4005	1
570	20240910	112100	151020395	4000	4000	4000	4000	0
571	20240910	112000	151020395	4000	4000	4000	4000	0
572	20240910	111900	151020395	4000	4000	4000	4000	0
573	20240910	111800	151020395	4000	4000	4000	4000	0
574	20240910	111700	151020395	4000	4000	4000	4000	31
575	20240910	111600	150896395	4005	4005	4005	4005	1
576	20240910	111500	150892390	4005	4005	4010	4005	101
577	20240910	111400	150487880	4005	4005	4005	4005	0
578	20240910	111300	150487880	4005	4005	4005	4005	0
579	20240910	111200	150487880	4005	4005	4005	4005	1
580	20240910	111100	150483875	4005	4005	4005	4005	13
581	20240910	111000	150431810	4005	4000	4005	4000	106
582	20240910	110900	150007800	3995	4010	4010	3995	913
583	20240910	110800	146354845	4010	4000	4015	4000	116
584	20240910	110700	145889765	4000	4000	4000	4000	0
585	20240910	110600	145889765	4000	4000	4000	4000	0
586	20240910	110500	145889765	4000	4000	4000	4000	35
587	20240910	110400	145749765	4000	4035	4035	4000	1100
588	20240910	110300	141336950	4040	4035	4040	4035	50
589	20240910	110200	141134985	4035	4035	4035	4035	0
590	20240910	110100	141134985	4035	4035	4035	4035	0
591	20240910	110000	141134985	4035	4035	4035	4035	0
592	20240910	105900	141134985	4035	4035	4035	4035	0
593	20240910	105800	141134985	4035	4035	4035	4035	25
594	20240910	105700	141034110	4035	4035	4035	4035	0
595	20240910	105600	141034110	4035	4035	4035	4035	0
596	20240910	105500	141034110	4035	4035	4035	4035	0
597	20240910	105400	141034110	4035	4035	4035	4035	0
598	20240910	105300	141034110	4035	4035	4035	4035	0
599	20240910	105200	141034110	4035	4035	4035	4035	1
600	20240910	105100	141030075	4035	4035	4035	4035	0
601	20240910	105000	141030075	4035	4035	4035	4035	445
602	20240910	104900	139234500	4030	4030	4030	4030	0
603	20240910	104800	139234500	4030	4030	4030	4030	0
604	20240910	104700	139234500	4030	4030	4030	4030	0
605	20240910	104600	139234500	4030	4030	4030	4030	2
606	20240910	104500	139226440	4030	4030	4030	4030	0
607	20240910	104400	139226440	4030	4030	4030	4030	0
608	20240910	104300	139226440	4030	4030	4030	4030	0
609	20240910	104200	139226440	4030	4030	4030	4030	0
610	20240910	104100	139226440	4030	4030	4030	4030	0
611	20240910	104000	139226440	4030	4030	4030	4030	0
612	20240910	103900	139226440	4030	4030	4030	4030	0
613	20240910	103800	139226440	4030	4030	4030	4030	4
614	20240910	103700	139210320	4030	4030	4030	4030	5
615	20240910	103600	139190170	4030	4030	4030	4030	30
616	20240910	103500	139069270	4030	4030	4030	4030	1094
617	20240910	103400	134660450	4020	4020	4020	4020	50
618	20240910	103300	134459450	4030	4025	4030	4025	169
619	20240910	103200	133778480	4030	4030	4030	4030	0
620	20240910	103100	133778480	4030	4030	4030	4030	0
621	20240910	103000	133778480	4030	4030	4030	4030	0
622	20240910	102900	133778480	4030	4030	4030	4030	0
623	20240910	102800	133778480	4030	4030	4030	4030	0
624	20240910	102700	133778480	4030	4030	4030	4030	0
625	20240910	102600	133778480	4030	4030	4030	4030	0
626	20240910	102500	133778480	4030	4030	4030	4030	0
627	20240910	102400	133778480	4030	4030	4030	4030	280
628	20240910	102300	132650080	4030	4030	4030	4030	8
629	20240910	102200	132617840	4030	4030	4030	4030	0
630	20240910	102100	132617840	4030	4030	4030	4030	0
631	20240910	102000	132617840	4030	4030	4030	4030	0
632	20240910	101900	132617840	4030	4030	4030	4030	1
633	20240910	101800	132613810	4030	4030	4030	4030	9
634	20240910	101700	132577540	4030	4030	4030	4030	10
635	20240910	101600	132537240	4075	4075	4075	4075	0
636	20240910	101500	132537240	4075	4075	4075	4075	0
637	20240910	101400	132537240	4075	4025	4075	4025	378
638	20240910	101300	131003725	4025	4025	4025	4025	27
639	20240910	101200	130895050	4025	4025	4025	4025	3
640	20240910	101100	130882975	4025	4025	4025	4025	2
641	20240910	101000	130874925	4045	4025	4045	4025	8
642	20240910	100900	130842585	4025	4025	4025	4025	0
643	20240910	100800	130842585	4025	4025	4025	4025	0
644	20240910	100700	130842585	4025	4025	4045	4025	23
645	20240910	100600	130749990	4025	4025	4025	4025	29
646	20240910	100500	130633265	4025	4025	4025	4025	29
647	20240910	100400	130516540	4025	4020	4025	4020	2084
648	20240910	100300	122138720	4020	4020	4020	4020	12
649	20240910	100200	122090480	4015	4015	4015	4010	2186
650	20240910	100100	113320335	4020	4020	4020	4020	0
651	20240910	100000	113320335	4020	4020	4020	4020	0
652	20240910	095900	113320335	4020	4020	4020	4015	310
653	20240910	095800	112075050	4020	4020	4020	4020	0
654	20240910	095700	112075050	4020	4035	4035	4020	4974
655	20240910	095600	92056420	4045	4045	4045	4045	0
656	20240910	095500	92056420	4045	4045	4045	4045	0
657	20240910	095400	92056420	4045	4045	4045	4045	56
658	20240910	095300	91829900	4045	4045	4045	4045	0
659	20240910	095200	91829900	4045	4045	4045	4045	1
660	20240910	095100	91825855	4045	4045	4045	4045	1
661	20240910	095000	91821810	4045	4045	4045	4045	0
662	20240910	094900	91821810	4045	4050	4050	4045	28
663	20240910	094800	91708545	4055	4050	4055	4050	8
664	20240910	094700	91676110	4050	4040	4050	4040	18
665	20240910	094600	91603240	4040	4040	4040	4040	24
666	20240910	094500	91506280	4040	4060	4060	4040	1000
667	20240910	094400	87446560	4050	4050	4050	4050	0
668	20240910	094300	87446560	4050	4035	4050	4035	1861
669	20240910	094200	79937260	4035	4040	4040	4030	2472
670	20240910	094100	69971380	4040	4040	4040	4040	0
671	20240910	094000	69971380	4040	4040	4040	4040	10
672	20240910	093900	69930980	4050	4050	4050	4050	1
673	20240910	093800	69926930	4040	4040	4040	4040	0
674	20240910	093700	69926930	4040	4040	4040	4040	10
675	20240910	093600	69886530	4050	4050	4050	4050	12
676	20240910	093500	69837930	4045	4050	4050	4045	461
677	20240910	093400	67971185	4050	4060	4060	4050	5
678	20240910	093300	67950925	4060	4060	4060	4060	1
679	20240910	093200	67946865	4060	4060	4060	4060	0
680	20240910	093100	67946865	4060	4055	4060	4055	154
681	20240910	093000	67322390	4060	4060	4060	4060	25
682	20240910	092900	67220890	4060	4060	4060	4060	0
683	20240910	092800	67220890	4060	4060	4060	4060	0
684	20240910	092700	67220890	4060	4065	4065	4060	2005
685	20240910	092600	59075595	4065	4065	4065	4065	11
686	20240910	092500	59030880	4065	4065	4065	4065	0
687	20240910	092400	59030880	4065	4055	4065	4055	9
688	20240910	092300	58994375	4065	4065	4065	4065	137
689	20240910	092200	58437470	4065	4065	4065	4065	0
690	20240910	092100	58437470	4065	4070	4070	4060	1187
691	20240910	092000	53617230	4070	4095	4095	4060	1272
692	20240910	091900	48432560	4075	4075	4075	4075	0
693	20240910	091800	48432560	4075	4075	4075	4075	1969
694	20240910	091700	40408885	4085	4085	4085	4085	0
695	20240910	091600	40408885	4085	4085	4085	4085	0
696	20240910	091500	40408885	4085	4085	4085	4085	0
697	20240910	091400	40408885	4085	4085	4085	4085	48
698	20240910	091300	40212805	4095	4115	4115	4095	112
699	20240910	091200	39751945	4090	4090	4090	4090	17
700	20240910	091100	39682415	4125	4125	4125	4125	0
701	20240910	091000	39682415	4125	4110	4125	4110	378
702	20240910	090900	38125965	4060	4105	4105	4060	3139
703	20240910	090800	25271450	4130	4135	4135	4130	1068
704	20240910	090700	20855460	4180	4140	4180	4140	1000
705	20240910	090600	16693695	4140	4140	4140	4140	0
706	20240910	090500	16693695	4140	4140	4140	4140	0
707	20240910	090400	16693695	4140	4140	4140	4140	0
708	20240910	090300	16693695	4140	4140	4140	4130	235
709	20240910	090200	15720910	4135	4130	4135	4130	400
710	20240910	090100	14067400	4135	4135	4135	4135	360
711	20240910	090000	12578800	4100	4100	4100	4100	3068