KissMeData/302550/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	211100	192607260	2970	2970	2970	2970	2933
3	20240923	211000	192607260	2970	2970	2970	2970	0
4	20240923	210900	192607260	2970	2970	2970	2970	0
5	20240923	210800	192607260	2970	2970	2970	2970	0
6	20240923	210700	192607260	2970	2970	2970	2970	0
7	20240923	210600	192607260	2970	2970	2970	2970	0
8	20240923	210500	192607260	2970	2970	2970	2970	0
9	20240923	210400	192607260	2970	2970	2970	2970	0
10	20240923	210300	192607260	2970	2970	2970	2970	0
11	20240923	210200	192607260	2970	2970	2970	2970	0
12	20240923	210100	192607260	2970	2970	2970	2970	0
13	20240923	210000	192607260	2970	2970	2970	2970	0
14	20240923	205900	192607260	2970	2970	2970	2970	0
15	20240923	205800	192607260	2970	2970	2970	2970	0
16	20240923	205700	192607260	2970	2970	2970	2970	0
17	20240923	205600	192607260	2970	2970	2970	2970	0
18	20240923	205500	192607260	2970	2970	2970	2970	0
19	20240923	205400	192607260	2970	2970	2970	2970	0
20	20240923	205300	192607260	2970	2970	2970	2970	0
21	20240923	205200	192607260	2970	2970	2970	2970	0
22	20240923	205100	192607260	2970	2970	2970	2970	0
23	20240923	205000	192607260	2970	2970	2970	2970	0
24	20240923	204900	192607260	2970	2970	2970	2970	0
25	20240923	204800	192607260	2970	2970	2970	2970	0
26	20240923	204700	192607260	2970	2970	2970	2970	0
27	20240923	204600	192607260	2970	2970	2970	2970	0
28	20240923	204500	192607260	2970	2970	2970	2970	0
29	20240923	204400	192607260	2970	2970	2970	2970	0
30	20240923	204300	192607260	2970	2970	2970	2970	0
31	20240923	204200	192607260	2970	2970	2970	2970	0
32	20240923	204100	192607260	2970	2970	2970	2970	2933
33	20240923	204000	192607260	2970	2970	2970	2970	0
34	20240923	203900	192607260	2970	2970	2970	2970	0
35	20240923	203800	192607260	2970	2970	2970	2970	0
36	20240923	203700	192607260	2970	2970	2970	2970	0
37	20240923	203600	192607260	2970	2970	2970	2970	0
38	20240923	203500	192607260	2970	2970	2970	2970	0
39	20240923	203400	192607260	2970	2970	2970	2970	0
40	20240923	203300	192607260	2970	2970	2970	2970	0
41	20240923	203200	192607260	2970	2970	2970	2970	0
42	20240923	203100	192607260	2970	2970	2970	2970	0
43	20240923	203000	192607260	2970	2970	2970	2970	0
44	20240923	202900	192607260	2970	2970	2970	2970	0
45	20240923	202800	192607260	2970	2970	2970	2970	0
46	20240923	202700	192607260	2970	2970	2970	2970	0
47	20240923	202600	192607260	2970	2970	2970	2970	0
48	20240923	202500	192607260	2970	2970	2970	2970	0
49	20240923	202400	192607260	2970	2970	2970	2970	0
50	20240923	202300	192607260	2970	2970	2970	2970	0
51	20240923	202200	192607260	2970	2970	2970	2970	0
52	20240923	202100	192607260	2970	2970	2970	2970	0
53	20240923	202000	192607260	2970	2970	2970	2970	0
54	20240923	201900	192607260	2970	2970	2970	2970	0
55	20240923	201800	192607260	2970	2970	2970	2970	0
56	20240923	201700	192607260	2970	2970	2970	2970	0
57	20240923	201600	192607260	2970	2970	2970	2970	0
58	20240923	201500	192607260	2970	2970	2970	2970	0
59	20240923	201400	192607260	2970	2970	2970	2970	0
60	20240923	201300	192607260	2970	2970	2970	2970	0
61	20240923	201200	192607260	2970	2970	2970	2970	0
62	20240923	201100	192607260	2970	2970	2970	2970	2933
63	20240923	201000	192607260	2970	2970	2970	2970	0
64	20240923	200900	192607260	2970	2970	2970	2970	0
65	20240923	200800	192607260	2970	2970	2970	2970	0
66	20240923	200700	192607260	2970	2970	2970	2970	0
67	20240923	200600	192607260	2970	2970	2970	2970	0
68	20240923	200500	192607260	2970	2970	2970	2970	0
69	20240923	200400	192607260	2970	2970	2970	2970	0
70	20240923	200300	192607260	2970	2970	2970	2970	0
71	20240923	200200	192607260	2970	2970	2970	2970	0
72	20240923	200100	192607260	2970	2970	2970	2970	0
73	20240923	200000	192607260	2970	2970	2970	2970	0
74	20240923	195900	192607260	2970	2970	2970	2970	0
75	20240923	195800	192607260	2970	2970	2970	2970	0
76	20240923	195700	192607260	2970	2970	2970	2970	0
77	20240923	195600	192607260	2970	2970	2970	2970	0
78	20240923	195500	192607260	2970	2970	2970	2970	0
79	20240923	195400	192607260	2970	2970	2970	2970	0
80	20240923	195300	192607260	2970	2970	2970	2970	0
81	20240923	195200	192607260	2970	2970	2970	2970	0
82	20240923	195100	192607260	2970	2970	2970	2970	0
83	20240923	195000	192607260	2970	2970	2970	2970	0
84	20240923	194900	192607260	2970	2970	2970	2970	0
85	20240923	194800	192607260	2970	2970	2970	2970	0
86	20240923	194700	192607260	2970	2970	2970	2970	0
87	20240923	194600	192607260	2970	2970	2970	2970	0
88	20240923	194500	192607260	2970	2970	2970	2970	0
89	20240923	194400	192607260	2970	2970	2970	2970	0
90	20240923	194300	192607260	2970	2970	2970	2970	0
91	20240923	194200	192607260	2970	2970	2970	2970	0
92	20240923	194100	192607260	2970	2970	2970	2970	2933
93	20240923	194000	192607260	2970	2970	2970	2970	0
94	20240923	193900	192607260	2970	2970	2970	2970	0
95	20240923	193800	192607260	2970	2970	2970	2970	0
96	20240923	193700	192607260	2970	2970	2970	2970	0
97	20240923	193600	192607260	2970	2970	2970	2970	0
98	20240923	193500	192607260	2970	2970	2970	2970	0
99	20240923	193400	192607260	2970	2970	2970	2970	0
100	20240923	193300	192607260	2970	2970	2970	2970	0
101	20240923	193200	192607260	2970	2970	2970	2970	0
102	20240923	193100	192607260	2970	2970	2970	2970	0
103	20240923	193000	192607260	2970	2970	2970	2970	0
104	20240923	192900	192607260	2970	2970	2970	2970	0
105	20240923	192800	192607260	2970	2970	2970	2970	0
106	20240923	192700	192607260	2970	2970	2970	2970	0
107	20240923	192600	192607260	2970	2970	2970	2970	0
108	20240923	192500	192607260	2970	2970	2970	2970	0
109	20240923	192400	192607260	2970	2970	2970	2970	0
110	20240923	192300	192607260	2970	2970	2970	2970	0
111	20240923	192200	192607260	2970	2970	2970	2970	0
112	20240923	192100	192607260	2970	2970	2970	2970	0
113	20240923	192000	192607260	2970	2970	2970	2970	0
114	20240923	191900	192607260	2970	2970	2970	2970	0
115	20240923	191800	192607260	2970	2970	2970	2970	0
116	20240923	191700	192607260	2970	2970	2970	2970	0
117	20240923	191600	192607260	2970	2970	2970	2970	0
118	20240923	191500	192607260	2970	2970	2970	2970	0
119	20240923	191400	192607260	2970	2970	2970	2970	0
120	20240923	191300	192607260	2970	2970	2970	2970	0
121	20240923	191200	192607260	2970	2970	2970	2970	0
122	20240923	191100	192607260	2970	2970	2970	2970	2933
123	20240923	191000	192607260	2970	2970	2970	2970	0
124	20240923	190900	192607260	2970	2970	2970	2970	0
125	20240923	190800	192607260	2970	2970	2970	2970	0
126	20240923	190700	192607260	2970	2970	2970	2970	0
127	20240923	190600	192607260	2970	2970	2970	2970	0
128	20240923	190500	192607260	2970	2970	2970	2970	0
129	20240923	190400	192607260	2970	2970	2970	2970	0
130	20240923	190300	192607260	2970	2970	2970	2970	0
131	20240923	190200	192607260	2970	2970	2970	2970	0
132	20240923	190100	192607260	2970	2970	2970	2970	0
133	20240923	190000	192607260	2970	2970	2970	2970	0
134	20240923	185900	192607260	2970	2970	2970	2970	0
135	20240923	185800	192607260	2970	2970	2970	2970	0
136	20240923	185700	192607260	2970	2970	2970	2970	0
137	20240923	185600	192607260	2970	2970	2970	2970	0
138	20240923	185500	192607260	2970	2970	2970	2970	0
139	20240923	185400	192607260	2970	2970	2970	2970	0
140	20240923	185300	192607260	2970	2970	2970	2970	0
141	20240923	185200	192607260	2970	2970	2970	2970	0
142	20240923	185100	192607260	2970	2970	2970	2970	0
143	20240923	185000	192607260	2970	2970	2970	2970	0
144	20240923	184900	192607260	2970	2970	2970	2970	0
145	20240923	184800	192607260	2970	2970	2970	2970	0
146	20240923	184700	192607260	2970	2970	2970	2970	0
147	20240923	184600	192607260	2970	2970	2970	2970	0
148	20240923	184500	192607260	2970	2970	2970	2970	0
149	20240923	184400	192607260	2970	2970	2970	2970	0
150	20240923	184300	192607260	2970	2970	2970	2970	0
151	20240923	184200	192607260	2970	2970	2970	2970	0
152	20240923	184100	192607260	2970	2970	2970	2970	2933
153	20240923	184000	192607260	2970	2970	2970	2970	0
154	20240923	183900	192607260	2970	2970	2970	2970	0
155	20240923	183800	192607260	2970	2970	2970	2970	0
156	20240923	183700	192607260	2970	2970	2970	2970	0
157	20240923	183600	192607260	2970	2970	2970	2970	0
158	20240923	183500	192607260	2970	2970	2970	2970	0
159	20240923	183400	192607260	2970	2970	2970	2970	0
160	20240923	183300	192607260	2970	2970	2970	2970	0
161	20240923	183200	192607260	2970	2970	2970	2970	0
162	20240923	183100	192607260	2970	2970	2970	2970	0
163	20240923	183000	192607260	2970	2970	2970	2970	0
164	20240923	182900	192607260	2970	2970	2970	2970	0
165	20240923	182800	192607260	2970	2970	2970	2970	0
166	20240923	182700	192607260	2970	2970	2970	2970	0
167	20240923	182600	192607260	2970	2970	2970	2970	0
168	20240923	182500	192607260	2970	2970	2970	2970	0
169	20240923	182400	192607260	2970	2970	2970	2970	0
170	20240923	182300	192607260	2970	2970	2970	2970	0
171	20240923	182200	192607260	2970	2970	2970	2970	0
172	20240923	182100	192607260	2970	2970	2970	2970	0
173	20240923	182000	192607260	2970	2970	2970	2970	0
174	20240923	181900	192607260	2970	2970	2970	2970	0
175	20240923	181800	192607260	2970	2970	2970	2970	0
176	20240923	181700	192607260	2970	2970	2970	2970	0
177	20240923	181600	192607260	2970	2970	2970	2970	0
178	20240923	181500	192607260	2970	2970	2970	2970	0
179	20240923	181400	192607260	2970	2970	2970	2970	0
180	20240923	181300	192607260	2970	2970	2970	2970	0
181	20240923	181200	192607260	2970	2970	2970	2970	0
182	20240923	181100	192607260	2970	2970	2970	2970	2933
183	20240923	181000	192607260	2970	2970	2970	2970	0
184	20240923	180900	192607260	2970	2970	2970	2970	0
185	20240923	180800	192607260	2970	2970	2970	2970	0
186	20240923	180700	192607260	2970	2970	2970	2970	0
187	20240923	180600	192607260	2970	2970	2970	2970	0
188	20240923	180500	192607260	2970	2970	2970	2970	0
189	20240923	180400	192607260	2970	2970	2970	2970	0
190	20240923	180300	192607260	2970	2970	2970	2970	0
191	20240923	180200	192607260	2970	2970	2970	2970	0
192	20240923	180100	192607260	2970	2970	2970	2970	0
193	20240923	180000	192607260	2970	2970	2970	2970	0
194	20240923	175900	192607260	2970	2970	2970	2970	0
195	20240923	175800	192607260	2970	2970	2970	2970	0
196	20240923	175700	192607260	2970	2970	2970	2970	0
197	20240923	175600	192607260	2970	2970	2970	2970	0
198	20240923	175500	192607260	2970	2970	2970	2970	0
199	20240923	175400	192607260	2970	2970	2970	2970	0
200	20240923	175300	192607260	2970	2970	2970	2970	0
201	20240923	175200	192607260	2970	2970	2970	2970	0
202	20240923	175100	192607260	2970	2970	2970	2970	0
203	20240923	175000	192607260	2970	2970	2970	2970	0
204	20240923	174900	192607260	2970	2970	2970	2970	0
205	20240923	174800	192607260	2970	2970	2970	2970	0
206	20240923	174700	192607260	2970	2970	2970	2970	0
207	20240923	174600	192607260	2970	2970	2970	2970	0
208	20240923	174500	192607260	2970	2970	2970	2970	0
209	20240923	174400	192607260	2970	2970	2970	2970	0
210	20240923	174300	192607260	2970	2970	2970	2970	0
211	20240923	174200	192607260	2970	2970	2970	2970	0
212	20240923	174100	192607260	2970	2970	2970	2970	2933
213	20240923	174000	192607260	2970	2970	2970	2970	0
214	20240923	173900	192607260	2970	2970	2970	2970	0
215	20240923	173800	192607260	2970	2970	2970	2970	0
216	20240923	173700	192607260	2970	2970	2970	2970	0
217	20240923	173600	192607260	2970	2970	2970	2970	0
218	20240923	173500	192607260	2970	2970	2970	2970	0
219	20240923	173400	192607260	2970	2970	2970	2970	0
220	20240923	173300	192607260	2970	2970	2970	2970	0
221	20240923	173200	192607260	2970	2970	2970	2970	0
222	20240923	173100	192607260	2970	2970	2970	2970	0
223	20240923	173000	192607260	2970	2970	2970	2970	0
224	20240923	172900	192607260	2970	2970	2970	2970	0
225	20240923	172800	192607260	2970	2970	2970	2970	0
226	20240923	172700	192607260	2970	2970	2970	2970	0
227	20240923	172600	192607260	2970	2970	2970	2970	0
228	20240923	172500	192607260	2970	2970	2970	2970	0
229	20240923	172400	192607260	2970	2970	2970	2970	0
230	20240923	172300	192607260	2970	2970	2970	2970	0
231	20240923	172200	192607260	2970	2970	2970	2970	0
232	20240923	172100	192607260	2970	2970	2970	2970	0
233	20240923	172000	192607260	2970	2970	2970	2970	0
234	20240923	171900	192607260	2970	2970	2970	2970	0
235	20240923	171800	192607260	2970	2970	2970	2970	0
236	20240923	171700	192607260	2970	2970	2970	2970	0
237	20240923	171600	192607260	2970	2970	2970	2970	0
238	20240923	171500	192607260	2970	2970	2970	2970	0
239	20240923	171400	192607260	2970	2970	2970	2970	0
240	20240923	171300	192607260	2970	2970	2970	2970	0
241	20240923	171200	192607260	2970	2970	2970	2970	0
242	20240923	171100	192607260	2970	2970	2970	2970	2933
243	20240923	171000	192607260	2970	2970	2970	2970	0
244	20240923	170900	192607260	2970	2970	2970	2970	0
245	20240923	170800	192607260	2970	2970	2970	2970	0
246	20240923	170700	192607260	2970	2970	2970	2970	0
247	20240923	170600	192607260	2970	2970	2970	2970	0
248	20240923	170500	192607260	2970	2970	2970	2970	0
249	20240923	170400	192607260	2970	2970	2970	2970	0
250	20240923	170300	192607260	2970	2970	2970	2970	0
251	20240923	170200	192607260	2970	2970	2970	2970	0
252	20240923	170100	192607260	2970	2970	2970	2970	0
253	20240923	170000	192607260	2970	2970	2970	2970	0
254	20240923	165900	192607260	2970	2970	2970	2970	0
255	20240923	165800	192607260	2970	2970	2970	2970	0
256	20240923	165700	192607260	2970	2970	2970	2970	0
257	20240923	165600	192607260	2970	2970	2970	2970	0
258	20240923	165500	192607260	2970	2970	2970	2970	0
259	20240923	165400	192607260	2970	2970	2970	2970	0
260	20240923	165300	192607260	2970	2970	2970	2970	0
261	20240923	165200	192607260	2970	2970	2970	2970	0
262	20240923	165100	192607260	2970	2970	2970	2970	0
263	20240923	165000	192607260	2970	2970	2970	2970	0
264	20240923	164900	192607260	2970	2970	2970	2970	0
265	20240923	164800	192607260	2970	2970	2970	2970	0
266	20240923	164700	192607260	2970	2970	2970	2970	0
267	20240923	164600	192607260	2970	2970	2970	2970	0
268	20240923	164500	192607260	2970	2970	2970	2970	0
269	20240923	164400	192607260	2970	2970	2970	2970	0
270	20240923	164300	192607260	2970	2970	2970	2970	0
271	20240923	164200	192607260	2970	2970	2970	2970	0
272	20240923	164100	192607260	2970	2970	2970	2970	2933
273	20240923	164000	192607260	2970	2970	2970	2970	0
274	20240923	163900	192607260	2970	2970	2970	2970	0
275	20240923	163800	192607260	2970	2970	2970	2970	0
276	20240923	163700	192607260	2970	2970	2970	2970	0
277	20240923	163600	192607260	2970	2970	2970	2970	0
278	20240923	163500	192607260	2970	2970	2970	2970	0
279	20240923	163400	192607260	2970	2970	2970	2970	0
280	20240923	163300	192607260	2970	2970	2970	2970	0
281	20240923	163200	192607260	2970	2970	2970	2970	0
282	20240923	163100	192607260	2970	2970	2970	2970	0
283	20240923	163000	192607260	2970	2970	2970	2970	0
284	20240923	162900	192607260	2970	2970	2970	2970	0
285	20240923	162800	192607260	2970	2970	2970	2970	0
286	20240923	162700	192607260	2970	2970	2970	2970	0
287	20240923	162600	192607260	2970	2970	2970	2970	0
288	20240923	162500	192607260	2970	2970	2970	2970	0
289	20240923	162400	192607260	2970	2970	2970	2970	0
290	20240923	162300	192607260	2970	2970	2970	2970	0
291	20240923	162200	192607260	2970	2970	2970	2970	0
292	20240923	162100	192607260	2970	2970	2970	2970	0
293	20240923	162000	192607260	2970	2970	2970	2970	0
294	20240923	161900	192607260	2970	2970	2970	2970	0
295	20240923	161800	192607260	2970	2970	2970	2970	0
296	20240923	161700	192607260	2970	2970	2970	2970	0
297	20240923	161600	192607260	2970	2970	2970	2970	0
298	20240923	161500	192607260	2970	2970	2970	2970	0
299	20240923	161400	192607260	2970	2970	2970	2970	0
300	20240923	161300	192607260	2970	2970	2970	2970	0
301	20240923	161200	192607260	2970	2970	2970	2970	0
302	20240923	161100	192607260	2970	2970	2970	2970	2933
303	20240923	161000	192607260	2970	2970	2970	2970	0
304	20240923	160900	192607260	2970	2970	2970	2970	0
305	20240923	160800	192607260	2970	2970	2970	2970	0
306	20240923	160700	192607260	2970	2970	2970	2970	0
307	20240923	160600	192607260	2970	2970	2970	2970	0
308	20240923	160500	192607260	2970	2970	2970	2970	0
309	20240923	160400	192607260	2970	2970	2970	2970	0
310	20240923	160300	192607260	2970	2970	2970	2970	0
311	20240923	160200	192607260	2970	2970	2970	2970	0
312	20240923	160100	192607260	2970	2970	2970	2970	0
313	20240923	160000	192607260	2970	2970	2970	2970	0
314	20240923	155900	192607260	2970	2970	2970	2970	0
315	20240923	155800	192607260	2970	2970	2970	2970	0
316	20240923	155700	192607260	2970	2970	2970	2970	0
317	20240923	155600	192607260	2970	2970	2970	2970	0
318	20240923	155500	192607260	2970	2970	2970	2970	0
319	20240923	155400	192607260	2970	2970	2970	2970	0
320	20240923	155300	192607260	2970	2970	2970	2970	0
321	20240923	155200	192607260	2970	2970	2970	2970	0
322	20240923	155100	192607260	2970	2970	2970	2970	0
323	20240923	155000	192607260	2970	2970	2970	2970	0
324	20240923	154900	192607260	2970	2970	2970	2970	0
325	20240923	154800	192607260	2970	2970	2970	2970	0
326	20240923	154700	192607260	2970	2970	2970	2970	0
327	20240923	154600	192607260	2970	2970	2970	2970	0
328	20240923	154500	192607260	2970	2970	2970	2970	0
329	20240923	154400	192607260	2970	2970	2970	2970	0
330	20240923	154300	192607260	2970	2970	2970	2970	0
331	20240923	154200	192607260	2970	2970	2970	2970	0
332	20240923	154100	192607260	2970	2970	2970	2970	2933
333	20240923	154000	192607260	2970	2970	2970	2970	0
334	20240923	153900	192607260	2970	2970	2970	2970	0
335	20240923	153800	192607260	2970	2970	2970	2970	0
336	20240923	153700	192607260	2970	2970	2970	2970	0
337	20240923	153600	192607260	2970	2970	2970	2970	0
338	20240923	153500	192607260	2970	2970	2970	2970	0
339	20240923	153400	192607260	2970	2970	2970	2970	0
340	20240923	153300	192607260	2970	2970	2970	2970	0
341	20240923	153200	192607260	2970	2970	2970	2970	0
342	20240923	153100	192607260	2970	2970	2970	2970	0
343	20240923	153000	192607260	2970	2970	2970	2970	2933
344	20240923	152900	183896250	2990	2990	2990	2990	0
345	20240923	152800	183896250	2990	2990	2990	2990	0
346	20240923	152700	183896250	2990	2990	2990	2990	0
347	20240923	152600	183896250	2990	2990	2990	2990	0
348	20240923	152500	183896250	2990	2990	2990	2990	0
349	20240923	152400	183896250	2990	2990	2990	2990	0
350	20240923	152300	183896250	2990	2990	2990	2990	0
351	20240923	152200	183896250	2990	2990	2990	2990	0
352	20240923	152100	183896250	2990	2990	2990	2990	0
353	20240923	152000	183896250	2990	2990	2990	2990	0
354	20240923	151900	183896250	2990	2985	2990	2975	204
355	20240923	151800	183289305	2990	2990	2990	2990	0
356	20240923	151700	183289305	2990	2990	2990	2990	0
357	20240923	151600	183289305	2990	2990	2990	2990	0
358	20240923	151500	183289305	2990	2990	2990	2990	1
359	20240923	151400	183286315	2985	2985	2985	2985	0
360	20240923	151300	183286315	2985	2985	2985	2985	3
361	20240923	151200	183277360	2975	2980	2980	2975	8
362	20240923	151100	183253545	2975	2975	2975	2975	0
363	20240923	151000	183253545	2975	2975	2975	2975	0
364	20240923	150900	183253545	2975	2975	2975	2975	0
365	20240923	150800	183253545	2975	2975	2975	2975	0
366	20240923	150700	183253545	2975	2975	2975	2975	0
367	20240923	150600	183253545	2975	2975	2975	2975	0
368	20240923	150500	183253545	2975	2975	2975	2975	0
369	20240923	150400	183253545	2975	2975	2975	2975	1
370	20240923	150300	183250570	2990	2990	2990	2990	0
371	20240923	150200	183250570	2990	2990	2990	2990	0
372	20240923	150100	183250570	2990	2990	2990	2990	0
373	20240923	150000	183250570	2990	2990	2990	2990	0
374	20240923	145900	183250570	2990	2990	2990	2990	0
375	20240923	145800	183250570	2990	2990	2990	2990	0
376	20240923	145700	183250570	2990	2990	2990	2990	0
377	20240923	145600	183250570	2990	2990	2990	2990	0
378	20240923	145500	183250570	2990	2990	2990	2990	0
379	20240923	145400	183250570	2990	2990	2990	2990	1
380	20240923	145300	183247580	2975	2975	2975	2975	20
381	20240923	145200	183188080	2975	2975	2975	2975	0
382	20240923	145100	183188080	2975	2975	2975	2975	100
383	20240923	145000	182890580	2975	2975	2975	2975	10
384	20240923	144900	182860830	2975	2975	2975	2975	0
385	20240923	144800	182860830	2975	2975	2975	2975	9
386	20240923	144700	182834055	2990	2990	2990	2990	0
387	20240923	144600	182834055	2990	2990	2990	2990	0
388	20240923	144500	182834055	2990	2990	2990	2990	0
389	20240923	144400	182834055	2990	2990	2990	2990	0
390	20240923	144300	182834055	2990	2990	2990	2990	0
391	20240923	144200	182834055	2990	2990	2990	2990	0
392	20240923	144100	182834055	2990	2990	2990	2990	0
393	20240923	144000	182834055	2990	2990	2990	2990	21
394	20240923	143900	182771265	2970	2970	2970	2970	0
395	20240923	143800	182771265	2970	2985	2985	2970	150
396	20240923	143700	182325495	2985	2985	2985	2985	0
397	20240923	143600	182325495	2985	2985	2985	2985	0
398	20240923	143500	182325495	2985	2985	2985	2985	0
399	20240923	143400	182325495	2985	2985	2985	2985	0
400	20240923	143300	182325495	2985	2985	2985	2985	0
401	20240923	143200	182325495	2985	2985	2985	2985	9
402	20240923	143100	182298630	2985	2985	2985	2985	8
403	20240923	143000	182274750	2985	2985	2985	2985	58
404	20240923	142900	182101620	2990	2990	2990	2990	0
405	20240923	142800	182101620	2990	2990	2990	2990	0
406	20240923	142700	182101620	2990	2990	2990	2990	1
407	20240923	142600	182098630	2975	2975	2975	2975	0
408	20240923	142500	182098630	2975	2975	2975	2975	0
409	20240923	142400	182098630	2975	2975	2975	2975	0
410	20240923	142300	182098630	2975	2975	2975	2975	0
411	20240923	142200	182098630	2975	2975	2975	2975	0
412	20240923	142100	182098630	2975	2975	2975	2975	3
413	20240923	142000	182089705	2975	2990	2990	2975	203
414	20240923	141900	181485440	2990	2990	2990	2990	0
415	20240923	141800	181485440	2990	2990	2990	2990	9
416	20240923	141700	181458530	2995	2995	2995	2995	0
417	20240923	141600	181458530	2995	2995	2995	2995	0
418	20240923	141500	181458530	2995	2995	2995	2995	0
419	20240923	141400	181458530	2995	2995	2995	2995	0
420	20240923	141300	181458530	2995	2995	2995	2995	0
421	20240923	141200	181458530	2995	2995	2995	2995	0
422	20240923	141100	181458530	2995	2995	2995	2995	0
423	20240923	141000	181458530	2995	2995	2995	2995	0
424	20240923	140900	181458530	2995	2995	2995	2995	0
425	20240923	140800	181458530	2995	2995	2995	2995	0
426	20240923	140700	181458530	2995	2995	2995	2995	0
427	20240923	140600	181458530	2995	2995	2995	2995	0
428	20240923	140500	181458530	2995	2995	2995	2995	0
429	20240923	140400	181458530	2995	2995	2995	2995	34
430	20240923	140300	181356700	3010	3010	3010	3010	0
431	20240923	140200	181356700	3010	3005	3015	3005	369
432	20240923	140100	180245995	3015	3015	3015	3015	0
433	20240923	140000	180245995	3015	2985	3015	2985	20
434	20240923	135900	180186080	2985	2985	2985	2985	65
435	20240923	135800	179992055	2970	2975	2975	2970	10
436	20240923	135700	179962330	2985	2985	2985	2985	1
437	20240923	135600	179959345	2985	2985	2985	2985	0
438	20240923	135500	179959345	2985	2985	2985	2985	0
439	20240923	135400	179959345	2985	2985	2985	2985	0
440	20240923	135300	179959345	2985	2985	2985	2985	0
441	20240923	135200	179959345	2985	2985	2985	2985	0
442	20240923	135100	179959345	2985	2985	2985	2985	3
443	20240923	135000	179950390	2985	2985	2985	2985	0
444	20240923	134900	179950390	2985	2985	2985	2985	0
445	20240923	134800	179950390	2985	2985	2985	2985	0
446	20240923	134700	179950390	2985	2985	2985	2985	5
447	20240923	134600	179935465	2975	2975	2975	2975	0
448	20240923	134500	179935465	2975	2975	2975	2975	0
449	20240923	134400	179935465	2975	2975	2975	2975	0
450	20240923	134300	179935465	2975	2975	2975	2975	0
451	20240923	134200	179935465	2975	2975	2975	2975	0
452	20240923	134100	179935465	2975	2975	2975	2975	0
453	20240923	134000	179935465	2975	2975	2975	2975	9
454	20240923	133900	179908690	2975	2975	2975	2975	0
455	20240923	133800	179908690	2975	2975	2975	2975	0
456	20240923	133700	179908690	2975	2975	2975	2975	170
457	20240923	133600	179402940	2980	2980	2980	2980	2
458	20240923	133500	179396980	2980	2980	2980	2980	140
459	20240923	133400	178979780	3000	2985	3000	2985	10
460	20240923	133300	178949915	2980	2975	2980	2975	96
461	20240923	133200	178663850	2980	2980	2980	2980	0
462	20240923	133100	178663850	2980	2980	2980	2980	0
463	20240923	133000	178663850	2980	2960	2980	2960	1745
464	20240923	132900	173463930	2960	2960	2960	2960	0
465	20240923	132800	173463930	2960	2970	2970	2960	3009
466	20240923	132700	164542035	2980	2980	2980	2980	30
467	20240923	132600	164452635	2980	2980	2980	2980	0
468	20240923	132500	164452635	2980	2980	2980	2980	0
469	20240923	132400	164452635	2980	2980	2980	2980	330
470	20240923	132300	163469235	2980	2980	2980	2980	0
471	20240923	132200	163469235	2980	2980	2980	2980	0
472	20240923	132100	163469235	2980	2980	2980	2980	0
473	20240923	132000	163469235	2980	2980	2980	2980	0
474	20240923	131900	163469235	2980	2980	2980	2980	0
475	20240923	131800	163469235	2980	2980	2980	2980	0
476	20240923	131700	163469235	2980	2980	2980	2980	500
477	20240923	131600	161979235	2980	2980	2980	2980	0
478	20240923	131500	161979235	2980	2980	2980	2980	0
479	20240923	131400	161979235	2980	2980	2980	2980	0
480	20240923	131300	161979235	2980	2980	2980	2980	100
481	20240923	131200	161681235	2980	2980	2980	2980	2
482	20240923	131100	161675275	2965	2965	2965	2965	0
483	20240923	131000	161675275	2965	2965	2965	2965	9
484	20240923	130900	161648590	2965	2965	2965	2965	0
485	20240923	130800	161648590	2965	2965	2965	2965	1
486	20240923	130700	161645625	2970	2970	2970	2970	0
487	20240923	130600	161645625	2970	2970	2970	2970	55
488	20240923	130500	161482275	2965	2965	2965	2965	0
489	20240923	130400	161482275	2965	2965	2965	2965	3
490	20240923	130300	161473380	2965	2965	2965	2965	0
491	20240923	130200	161473380	2965	2965	2965	2965	0
492	20240923	130100	161473380	2965	2965	2965	2965	0
493	20240923	130000	161473380	2965	2965	2965	2965	9
494	20240923	125900	161446695	2965	2965	2965	2965	5
495	20240923	125800	161431870	2970	2970	2970	2970	0
496	20240923	125700	161431870	2970	2970	2970	2970	0
497	20240923	125600	161431870	2970	2970	2970	2970	0
498	20240923	125500	161431870	2970	2970	2970	2970	0
499	20240923	125400	161431870	2970	2970	2970	2970	0
500	20240923	125300	161431870	2970	2970	2970	2970	1
501	20240923	125200	161428900	2970	2970	2970	2970	0
502	20240923	125100	161428900	2970	2970	2970	2970	51
503	20240923	125000	161277430	2965	2965	2965	2965	9
504	20240923	124900	161250745	2965	2965	2965	2965	0
505	20240923	124800	161250745	2965	2965	2965	2965	0
506	20240923	124700	161250745	2965	2965	2965	2965	20
507	20240923	124600	161191445	2965	2965	2965	2965	229
508	20240923	124500	160512460	2965	2965	2965	2965	10
509	20240923	124400	160482810	2965	2965	2965	2965	4
510	20240923	124300	160470950	2970	2970	2970	2970	0
511	20240923	124200	160470950	2970	2970	2970	2970	0
512	20240923	124100	160470950	2970	2970	2970	2970	0
513	20240923	124000	160470950	2970	2970	2970	2970	0
514	20240923	123900	160470950	2970	2970	2970	2970	0
515	20240923	123800	160470950	2970	2970	2970	2970	0
516	20240923	123700	160470950	2970	2970	2970	2970	0
517	20240923	123600	160470950	2970	2970	2970	2970	6
518	20240923	123500	160453130	2970	2965	2970	2965	118
519	20240923	123400	160102765	2965	2965	2965	2965	0
520	20240923	123300	160102765	2965	2965	2965	2965	39
521	20240923	123200	159987130	2970	2970	2970	2970	0
522	20240923	123100	159987130	2970	2970	2970	2970	0
523	20240923	123000	159987130	2970	2955	2970	2955	10
524	20240923	122900	159957550	2955	2960	2960	2955	106
525	20240923	122800	159644000	2970	2970	2970	2970	0
526	20240923	122700	159644000	2970	2970	2970	2970	1
527	20240923	122600	159641030	2970	2970	2970	2970	0
528	20240923	122500	159641030	2970	2970	2970	2970	0
529	20240923	122400	159641030	2970	2970	2970	2970	122
530	20240923	122300	159278690	2960	2960	2960	2960	210
531	20240923	122200	158657090	2960	2965	2965	2960	500
532	20240923	122100	157175510	2980	2980	2980	2980	0
533	20240923	122000	157175510	2980	2980	2980	2980	0
534	20240923	121900	157175510	2980	2980	2980	2980	0
535	20240923	121800	157175510	2980	2980	2980	2980	0
536	20240923	121700	157175510	2980	2980	2980	2980	0
537	20240923	121600	157175510	2980	2980	2980	2980	0
538	20240923	121500	157175510	2980	2980	2980	2980	0
539	20240923	121400	157175510	2980	2980	2980	2980	0
540	20240923	121300	157175510	2980	2980	2980	2980	0
541	20240923	121200	157175510	2980	2980	2980	2980	0
542	20240923	121100	157175510	2980	2965	2980	2965	5
543	20240923	121000	157160670	2965	2965	2965	2965	9
544	20240923	120900	157133985	2965	2965	2965	2965	0
545	20240923	120800	157133985	2965	2965	2965	2965	9
546	20240923	120700	157107300	2980	2980	2980	2980	0
547	20240923	120600	157107300	2980	2980	2980	2980	0
548	20240923	120500	157107300	2980	2980	2980	2980	1
549	20240923	120400	157104320	2980	2980	2980	2980	0
550	20240923	120300	157104320	2980	2980	2980	2980	0
551	20240923	120200	157104320	2980	2980	2980	2980	0
552	20240923	120100	157104320	2980	2980	2980	2980	0
553	20240923	120000	157104320	2980	2980	2980	2980	0
554	20240923	115900	157104320	2980	2980	2980	2980	0
555	20240923	115800	157104320	2980	2980	2980	2980	0
556	20240923	115700	157104320	2980	2980	2980	2980	3
557	20240923	115600	157095380	2960	2960	2960	2960	40
558	20240923	115500	156976980	2980	2980	2980	2980	2
559	20240923	115400	156971020	2960	2960	2960	2960	10
560	20240923	115300	156941420	2960	2960	2960	2960	12
561	20240923	115200	156905900	2980	2980	2980	2980	0
562	20240923	115100	156905900	2980	2980	2980	2980	0
563	20240923	115000	156905900	2980	2980	2980	2980	1
564	20240923	114900	156902920	2960	2960	2960	2960	0
565	20240923	114800	156902920	2960	2960	2960	2960	1
566	20240923	114700	156899960	2980	2980	2980	2980	0
567	20240923	114600	156899960	2980	2980	2980	2980	0
568	20240923	114500	156899960	2980	2980	2980	2980	0
569	20240923	114400	156899960	2980	2980	2980	2980	0
570	20240923	114300	156899960	2980	2980	2980	2980	0
571	20240923	114200	156899960	2980	2980	2980	2980	0
572	20240923	114100	156899960	2980	2980	2980	2980	0
573	20240923	114000	156899960	2980	2965	2980	2960	10
574	20240923	113900	156870330	2960	2960	2960	2960	0
575	20240923	113800	156870330	2960	2960	2960	2960	0
576	20240923	113700	156870330	2960	2960	2960	2960	0
577	20240923	113600	156870330	2960	2960	2960	2960	0
578	20240923	113500	156870330	2960	2960	2960	2960	0
579	20240923	113400	156870330	2960	2960	2960	2960	85
580	20240923	113300	156618730	2955	2955	2955	2955	29
581	20240923	113200	156533035	2955	2955	2955	2955	137
582	20240923	113100	156128200	2960	2960	2960	2960	0
583	20240923	113000	156128200	2960	2960	2960	2960	63
584	20240923	112900	155941720	2965	2965	2965	2965	0
585	20240923	112800	155941720	2965	2965	2965	2965	0
586	20240923	112700	155941720	2965	2965	2965	2965	0
587	20240923	112600	155941720	2965	2965	2965	2965	0
588	20240923	112500	155941720	2965	2965	2965	2965	13
589	20240923	112400	155903175	2965	2965	2965	2965	0
590	20240923	112300	155903175	2965	2965	2965	2965	106
591	20240923	112200	155588885	2965	2965	2965	2965	89
592	20240923	112100	155325000	3000	3000	3000	3000	1
593	20240923	112000	155322000	2970	3005	3005	2970	46
594	20240923	111900	155185315	2970	2970	2970	2970	0
595	20240923	111800	155185315	2970	2970	2970	2970	1
596	20240923	111700	155182345	2980	2955	2980	2955	1296
597	20240923	111600	151335050	2955	2955	2955	2955	142
598	20240923	111500	150915440	2955	2955	2955	2955	0
599	20240923	111400	150915440	2955	2955	2955	2955	0
600	20240923	111300	150915440	2955	2955	2955	2955	200
601	20240923	111200	150324440	2955	2955	2955	2955	1
602	20240923	111100	150321485	2955	2955	2955	2955	1
603	20240923	111000	150318530	2955	2950	2965	2950	635
604	20240923	110900	148440265	2945	2945	2965	2945	781
605	20240923	110800	146136970	2935	2935	2945	2935	762
606	20240923	110700	143900245	2940	2940	2940	2940	50
607	20240923	110600	143753245	2930	2945	2945	2930	538
608	20240923	110500	142172405	2945	2945	2945	2945	6
609	20240923	110400	142154735	2950	2940	2950	2930	3073
610	20240923	110300	133108210	2960	2940	2960	2940	10283
611	20240923	110200	102876090	2850	2850	2850	2850	0
612	20240923	110100	102876090	2850	3015	3015	2850	12307
613	20240923	110000	66562305	3010	3010	3010	3010	9
614	20240923	105900	66535215	3010	3010	3010	3010	0
615	20240923	105800	66535215	3010	3010	3010	3010	0
616	20240923	105700	66535215	3010	3010	3010	3010	0
617	20240923	105600	66535215	3010	3015	3015	3010	380
618	20240923	105500	65390765	3055	3015	3055	3015	1443
619	20240923	105400	61028370	3005	3005	3005	3005	0
620	20240923	105300	61028370	3005	3005	3005	3005	0
621	20240923	105200	61028370	3005	3010	3010	3005	36
622	20240923	105100	60920040	3005	3005	3005	3005	1
623	20240923	105000	60917035	3005	3005	3005	3005	9
624	20240923	104900	60889990	3000	3000	3000	3000	0
625	20240923	104800	60889990	3000	3000	3000	3000	0
626	20240923	104700	60889990	3000	3000	3000	3000	0
627	20240923	104600	60889990	3000	3000	3000	3000	208
628	20240923	104500	60265990	3000	3000	3000	3000	0
629	20240923	104400	60265990	3000	3000	3000	3000	0
630	20240923	104300	60265990	3000	3000	3000	3000	0
631	20240923	104200	60265990	3000	3000	3000	3000	0
632	20240923	104100	60265990	3000	3000	3000	3000	0
633	20240923	104000	60265990	3000	3000	3000	3000	9
634	20240923	103900	60238990	3000	3000	3000	3000	0
635	20240923	103800	60238990	3000	3000	3000	3000	0
636	20240923	103700	60238990	3000	3000	3000	3000	0
637	20240923	103600	60238990	3000	3000	3000	3000	0
638	20240923	103500	60238990	3000	3000	3000	3000	1
639	20240923	103400	60235990	3000	3000	3000	3000	103
640	20240923	103300	59926990	2990	2990	2990	2990	0
641	20240923	103200	59926990	2990	2990	2990	2990	0
642	20240923	103100	59926990	2990	2990	2990	2990	0
643	20240923	103000	59926990	2990	2990	2990	2990	8
644	20240923	102900	59903070	2990	2990	2990	2990	1000
645	20240923	102800	56913070	3000	3000	3000	3000	0
646	20240923	102700	56913070	3000	3000	3000	3000	50
647	20240923	102600	56763070	3000	3000	3000	3000	0
648	20240923	102500	56763070	3000	3000	3000	3000	150
649	20240923	102400	56313070	2995	2995	2995	2995	160
650	20240923	102300	55833870	3000	3010	3010	3000	11
651	20240923	102200	55800860	3010	3010	3010	3010	0
652	20240923	102100	55800860	3010	3010	3010	3010	1000
653	20240923	102000	52790860	3000	3000	3000	3000	8
654	20240923	101900	52766860	2995	2995	2995	2995	0
655	20240923	101800	52766860	2995	2995	2995	2995	0
656	20240923	101700	52766860	2995	2995	2995	2995	0
657	20240923	101600	52766860	2995	2995	2995	2995	0
658	20240923	101500	52766860	2995	2995	2995	2995	253
659	20240923	101400	52009125	2995	3000	3000	2995	35
660	20240923	101300	51904260	3010	3010	3010	3010	0
661	20240923	101200	51904260	3010	3010	3010	3010	0
662	20240923	101100	51904260	3010	3010	3010	3010	0
663	20240923	101000	51904260	3010	3010	3010	3010	0
664	20240923	100900	51904260	3010	3010	3010	3010	1
665	20240923	100800	51901250	3000	3000	3000	3000	0
666	20240923	100700	51901250	3000	3000	3000	3000	0
667	20240923	100600	51901250	3000	3000	3000	3000	268
668	20240923	100500	51097250	3010	3010	3010	3010	0
669	20240923	100400	51097250	3010	3010	3010	3010	1
670	20240923	100300	51094240	3010	3010	3010	3010	2
671	20240923	100200	51088220	3000	3000	3000	3000	0
672	20240923	100100	51088220	3000	3000	3000	3000	0
673	20240923	100000	51088220	3000	3000	3000	3000	8
674	20240923	095900	51064220	3000	3000	3000	3000	0
675	20240923	095800	51064220	3000	3000	3000	3000	2
676	20240923	095700	51058220	3010	3010	3010	3010	1
677	20240923	095600	51055210	3010	3010	3010	3010	182
678	20240923	095500	50507390	3010	3010	3010	3010	0
679	20240923	095400	50507390	3010	3010	3010	3010	0
680	20240923	095300	50507390	3010	2990	3010	2990	11
681	20240923	095200	50474300	2990	2990	2990	2990	0
682	20240923	095100	50474300	2990	2990	2990	2990	0
683	20240923	095000	50474300	2990	2990	2990	2990	8
684	20240923	094900	50450380	2990	2990	2990	2990	0
685	20240923	094800	50450380	2990	2990	2990	2990	2
686	20240923	094700	50444400	3010	3010	3010	3010	0
687	20240923	094600	50444400	3010	3010	3010	3010	0
688	20240923	094500	50444400	3010	3010	3010	3010	1
689	20240923	094400	50441390	3010	3010	3010	3010	3
690	20240923	094300	50432360	2990	2990	2990	2990	0
691	20240923	094200	50432360	2990	2990	2990	2990	0
692	20240923	094100	50432360	2990	2990	2990	2990	0
693	20240923	094000	50432360	2990	2990	2990	2990	3
694	20240923	093900	50423390	2990	2990	2990	2990	0
695	20240923	093800	50423390	2990	2990	2990	2990	0
696	20240923	093700	50423390	2990	2990	2990	2990	1
697	20240923	093600	50420400	3000	3000	3000	3000	758
698	20240923	093500	48146400	3000	3000	3000	3000	57
699	20240923	093400	47975400	3005	2990	3005	2990	164
700	20240923	093300	47483485	2990	3000	3000	2990	583
701	20240923	093200	45738520	3055	3055	3055	3055	0
702	20240923	093100	45738520	3055	3055	3055	3055	0
703	20240923	093000	45738520	3055	3055	3055	3055	0
704	20240923	092900	45738520	3055	3055	3055	3055	0
705	20240923	092800	45738520	3055	3055	3055	3055	0
706	20240923	092700	45738520	3055	3015	3055	3015	1000
707	20240923	092600	42697160	3015	3000	3015	2950	863
708	20240923	092500	40128550	3000	3000	3000	3000	0
709	20240923	092400	40128550	3000	3000	3000	3000	1
710	20240923	092300	40125550	3000	3000	3000	3000	0
711	20240923	092200	40125550	3000	3000	3000	2995	337
712	20240923	092100	39115410	3000	3020	3020	3000	549
713	20240923	092000	37468085	3020	3025	3025	3020	43
714	20240923	091900	37338070	3050	3050	3050	3050	0
715	20240923	091800	37338070	3050	3050	3050	3050	0
716	20240923	091700	37338070	3050	3050	3050	3050	1
717	20240923	091600	37335020	3025	3025	3025	3025	14
718	20240923	091500	37292670	3050	3050	3050	3050	1
719	20240923	091400	37289620	3030	3030	3030	3030	100
720	20240923	091300	36986620	3050	3050	3050	3050	1
721	20240923	091200	36983570	3030	3035	3035	3030	100
722	20240923	091100	36680095	3060	3060	3060	3060	0
723	20240923	091000	36680095	3060	3040	3075	3040	247
724	20240923	090900	35926185	3075	3080	3080	3045	388
725	20240923	090800	34739140	3080	3080	3080	3070	1194
726	20240923	090700	31072870	3085	3075	3085	3075	2033
727	20240923	090600	24812550	3075	3055	3075	3055	1063
728	20240923	090500	21555790	3060	3060	3060	3060	0
729	20240923	090400	21555790	3060	3060	3060	3060	2
730	20240923	090300	21549670	3060	3055	3070	3025	1521
731	20240923	090200	16915730	3015	3015	3020	3015	5411
732	20240923	090100	599665	3015	3015	3015	3015	2
733	20240923	090000	593635	3015	3005	3015	3005	197