KissMeData/303360/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210100	43874455	2905	2905	2905	2905	159
3	20240911	210000	43874455	2905	2905	2905	2905	0
4	20240911	205900	43874455	2905	2905	2905	2905	0
5	20240911	205800	43874455	2905	2905	2905	2905	0
6	20240911	205700	43874455	2905	2905	2905	2905	0
7	20240911	205600	43874455	2905	2905	2905	2905	0
8	20240911	205500	43874455	2905	2905	2905	2905	0
9	20240911	205400	43874455	2905	2905	2905	2905	0
10	20240911	205300	43874455	2905	2905	2905	2905	0
11	20240911	205200	43874455	2905	2905	2905	2905	0
12	20240911	205100	43874455	2905	2905	2905	2905	0
13	20240911	205000	43874455	2905	2905	2905	2905	0
14	20240911	204900	43874455	2905	2905	2905	2905	0
15	20240911	204800	43874455	2905	2905	2905	2905	0
16	20240911	204700	43874455	2905	2905	2905	2905	0
17	20240911	204600	43874455	2905	2905	2905	2905	0
18	20240911	204500	43874455	2905	2905	2905	2905	0
19	20240911	204400	43874455	2905	2905	2905	2905	0
20	20240911	204300	43874455	2905	2905	2905	2905	0
21	20240911	204200	43874455	2905	2905	2905	2905	0
22	20240911	204100	43874455	2905	2905	2905	2905	0
23	20240911	204000	43874455	2905	2905	2905	2905	0
24	20240911	203900	43874455	2905	2905	2905	2905	0
25	20240911	203800	43874455	2905	2905	2905	2905	0
26	20240911	203700	43874455	2905	2905	2905	2905	0
27	20240911	203600	43874455	2905	2905	2905	2905	0
28	20240911	203500	43874455	2905	2905	2905	2905	0
29	20240911	203400	43874455	2905	2905	2905	2905	0
30	20240911	203300	43874455	2905	2905	2905	2905	0
31	20240911	203200	43874455	2905	2905	2905	2905	0
32	20240911	203100	43874455	2905	2905	2905	2905	159
33	20240911	203000	43874455	2905	2905	2905	2905	0
34	20240911	202900	43874455	2905	2905	2905	2905	0
35	20240911	202800	43874455	2905	2905	2905	2905	0
36	20240911	202700	43874455	2905	2905	2905	2905	0
37	20240911	202600	43874455	2905	2905	2905	2905	0
38	20240911	202500	43874455	2905	2905	2905	2905	0
39	20240911	202400	43874455	2905	2905	2905	2905	0
40	20240911	202300	43874455	2905	2905	2905	2905	0
41	20240911	202200	43874455	2905	2905	2905	2905	0
42	20240911	202100	43874455	2905	2905	2905	2905	0
43	20240911	202000	43874455	2905	2905	2905	2905	0
44	20240911	201900	43874455	2905	2905	2905	2905	0
45	20240911	201800	43874455	2905	2905	2905	2905	0
46	20240911	201700	43874455	2905	2905	2905	2905	0
47	20240911	201600	43874455	2905	2905	2905	2905	0
48	20240911	201500	43874455	2905	2905	2905	2905	0
49	20240911	201400	43874455	2905	2905	2905	2905	0
50	20240911	201300	43874455	2905	2905	2905	2905	0
51	20240911	201200	43874455	2905	2905	2905	2905	0
52	20240911	201100	43874455	2905	2905	2905	2905	0
53	20240911	201000	43874455	2905	2905	2905	2905	0
54	20240911	200900	43874455	2905	2905	2905	2905	0
55	20240911	200800	43874455	2905	2905	2905	2905	0
56	20240911	200700	43874455	2905	2905	2905	2905	0
57	20240911	200600	43874455	2905	2905	2905	2905	0
58	20240911	200500	43874455	2905	2905	2905	2905	0
59	20240911	200400	43874455	2905	2905	2905	2905	0
60	20240911	200300	43874455	2905	2905	2905	2905	0
61	20240911	200200	43874455	2905	2905	2905	2905	0
62	20240911	200100	43874455	2905	2905	2905	2905	159
63	20240911	200000	43874455	2905	2905	2905	2905	0
64	20240911	195900	43874455	2905	2905	2905	2905	0
65	20240911	195800	43874455	2905	2905	2905	2905	0
66	20240911	195700	43874455	2905	2905	2905	2905	0
67	20240911	195600	43874455	2905	2905	2905	2905	0
68	20240911	195500	43874455	2905	2905	2905	2905	0
69	20240911	195400	43874455	2905	2905	2905	2905	0
70	20240911	195300	43874455	2905	2905	2905	2905	0
71	20240911	195200	43874455	2905	2905	2905	2905	0
72	20240911	195100	43874455	2905	2905	2905	2905	0
73	20240911	195000	43874455	2905	2905	2905	2905	0
74	20240911	194900	43874455	2905	2905	2905	2905	0
75	20240911	194800	43874455	2905	2905	2905	2905	0
76	20240911	194700	43874455	2905	2905	2905	2905	0
77	20240911	194600	43874455	2905	2905	2905	2905	0
78	20240911	194500	43874455	2905	2905	2905	2905	0
79	20240911	194400	43874455	2905	2905	2905	2905	0
80	20240911	194300	43874455	2905	2905	2905	2905	0
81	20240911	194200	43874455	2905	2905	2905	2905	0
82	20240911	194100	43874455	2905	2905	2905	2905	0
83	20240911	194000	43874455	2905	2905	2905	2905	0
84	20240911	193900	43874455	2905	2905	2905	2905	0
85	20240911	193800	43874455	2905	2905	2905	2905	0
86	20240911	193700	43874455	2905	2905	2905	2905	0
87	20240911	193600	43874455	2905	2905	2905	2905	0
88	20240911	193500	43874455	2905	2905	2905	2905	0
89	20240911	193400	43874455	2905	2905	2905	2905	0
90	20240911	193300	43874455	2905	2905	2905	2905	0
91	20240911	193200	43874455	2905	2905	2905	2905	0
92	20240911	193100	43874455	2905	2905	2905	2905	159
93	20240911	193000	43874455	2905	2905	2905	2905	0
94	20240911	192900	43874455	2905	2905	2905	2905	0
95	20240911	192800	43874455	2905	2905	2905	2905	0
96	20240911	192700	43874455	2905	2905	2905	2905	0
97	20240911	192600	43874455	2905	2905	2905	2905	0
98	20240911	192500	43874455	2905	2905	2905	2905	0
99	20240911	192400	43874455	2905	2905	2905	2905	0
100	20240911	192300	43874455	2905	2905	2905	2905	0
101	20240911	192200	43874455	2905	2905	2905	2905	0
102	20240911	192100	43874455	2905	2905	2905	2905	0
103	20240911	192000	43874455	2905	2905	2905	2905	0
104	20240911	191900	43874455	2905	2905	2905	2905	0
105	20240911	191800	43874455	2905	2905	2905	2905	0
106	20240911	191700	43874455	2905	2905	2905	2905	0
107	20240911	191600	43874455	2905	2905	2905	2905	0
108	20240911	191500	43874455	2905	2905	2905	2905	0
109	20240911	191400	43874455	2905	2905	2905	2905	0
110	20240911	191300	43874455	2905	2905	2905	2905	0
111	20240911	191200	43874455	2905	2905	2905	2905	0
112	20240911	191100	43874455	2905	2905	2905	2905	0
113	20240911	191000	43874455	2905	2905	2905	2905	0
114	20240911	190900	43874455	2905	2905	2905	2905	0
115	20240911	190800	43874455	2905	2905	2905	2905	0
116	20240911	190700	43874455	2905	2905	2905	2905	0
117	20240911	190600	43874455	2905	2905	2905	2905	0
118	20240911	190500	43874455	2905	2905	2905	2905	0
119	20240911	190400	43874455	2905	2905	2905	2905	0
120	20240911	190300	43874455	2905	2905	2905	2905	0
121	20240911	190200	43874455	2905	2905	2905	2905	0
122	20240911	190100	43874455	2905	2905	2905	2905	159
123	20240911	190000	43874455	2905	2905	2905	2905	0
124	20240911	185900	43874455	2905	2905	2905	2905	0
125	20240911	185800	43874455	2905	2905	2905	2905	0
126	20240911	185700	43874455	2905	2905	2905	2905	0
127	20240911	185600	43874455	2905	2905	2905	2905	0
128	20240911	185500	43874455	2905	2905	2905	2905	0
129	20240911	185400	43874455	2905	2905	2905	2905	0
130	20240911	185300	43874455	2905	2905	2905	2905	0
131	20240911	185200	43874455	2905	2905	2905	2905	0
132	20240911	185100	43874455	2905	2905	2905	2905	0
133	20240911	185000	43874455	2905	2905	2905	2905	0
134	20240911	184900	43874455	2905	2905	2905	2905	0
135	20240911	184800	43874455	2905	2905	2905	2905	0
136	20240911	184700	43874455	2905	2905	2905	2905	0
137	20240911	184600	43874455	2905	2905	2905	2905	0
138	20240911	184500	43874455	2905	2905	2905	2905	0
139	20240911	184400	43874455	2905	2905	2905	2905	0
140	20240911	184300	43874455	2905	2905	2905	2905	0
141	20240911	184200	43874455	2905	2905	2905	2905	0
142	20240911	184100	43874455	2905	2905	2905	2905	0
143	20240911	184000	43874455	2905	2905	2905	2905	0
144	20240911	183900	43874455	2905	2905	2905	2905	0
145	20240911	183800	43874455	2905	2905	2905	2905	0
146	20240911	183700	43874455	2905	2905	2905	2905	0
147	20240911	183600	43874455	2905	2905	2905	2905	0
148	20240911	183500	43874455	2905	2905	2905	2905	0
149	20240911	183400	43874455	2905	2905	2905	2905	0
150	20240911	183300	43874455	2905	2905	2905	2905	0
151	20240911	183200	43874455	2905	2905	2905	2905	0
152	20240911	183100	43874455	2905	2905	2905	2905	159
153	20240911	183000	43874455	2905	2905	2905	2905	0
154	20240911	182900	43874455	2905	2905	2905	2905	0
155	20240911	182800	43874455	2905	2905	2905	2905	0
156	20240911	182700	43874455	2905	2905	2905	2905	0
157	20240911	182600	43874455	2905	2905	2905	2905	0
158	20240911	182500	43874455	2905	2905	2905	2905	0
159	20240911	182400	43874455	2905	2905	2905	2905	0
160	20240911	182300	43874455	2905	2905	2905	2905	0
161	20240911	182200	43874455	2905	2905	2905	2905	0
162	20240911	182100	43874455	2905	2905	2905	2905	0
163	20240911	182000	43874455	2905	2905	2905	2905	0
164	20240911	181900	43874455	2905	2905	2905	2905	0
165	20240911	181800	43874455	2905	2905	2905	2905	0
166	20240911	181700	43874455	2905	2905	2905	2905	0
167	20240911	181600	43874455	2905	2905	2905	2905	0
168	20240911	181500	43874455	2905	2905	2905	2905	0
169	20240911	181400	43874455	2905	2905	2905	2905	0
170	20240911	181300	43874455	2905	2905	2905	2905	0
171	20240911	181200	43874455	2905	2905	2905	2905	0
172	20240911	181100	43874455	2905	2905	2905	2905	0
173	20240911	181000	43874455	2905	2905	2905	2905	0
174	20240911	180900	43874455	2905	2905	2905	2905	0
175	20240911	180800	43874455	2905	2905	2905	2905	0
176	20240911	180700	43874455	2905	2905	2905	2905	0
177	20240911	180600	43874455	2905	2905	2905	2905	0
178	20240911	180500	43874455	2905	2905	2905	2905	0
179	20240911	180400	43874455	2905	2905	2905	2905	0
180	20240911	180300	43874455	2905	2905	2905	2905	0
181	20240911	180200	43874455	2905	2905	2905	2905	0
182	20240911	180100	43874455	2905	2905	2905	2905	159
183	20240911	180000	43874455	2905	2905	2905	2905	0
184	20240911	175900	43874455	2905	2905	2905	2905	0
185	20240911	175800	43874455	2905	2905	2905	2905	0
186	20240911	175700	43874455	2905	2905	2905	2905	0
187	20240911	175600	43874455	2905	2905	2905	2905	0
188	20240911	175500	43874455	2905	2905	2905	2905	0
189	20240911	175400	43874455	2905	2905	2905	2905	0
190	20240911	175300	43874455	2905	2905	2905	2905	0
191	20240911	175200	43874455	2905	2905	2905	2905	0
192	20240911	175100	43874455	2905	2905	2905	2905	0
193	20240911	175000	43874455	2905	2905	2905	2905	0
194	20240911	174900	43874455	2905	2905	2905	2905	0
195	20240911	174800	43874455	2905	2905	2905	2905	0
196	20240911	174700	43874455	2905	2905	2905	2905	0
197	20240911	174600	43874455	2905	2905	2905	2905	0
198	20240911	174500	43874455	2905	2905	2905	2905	0
199	20240911	174400	43874455	2905	2905	2905	2905	0
200	20240911	174300	43874455	2905	2905	2905	2905	0
201	20240911	174200	43874455	2905	2905	2905	2905	0
202	20240911	174100	43874455	2905	2905	2905	2905	0
203	20240911	174000	43874455	2905	2905	2905	2905	0
204	20240911	173900	43874455	2905	2905	2905	2905	0
205	20240911	173800	43874455	2905	2905	2905	2905	0
206	20240911	173700	43874455	2905	2905	2905	2905	0
207	20240911	173600	43874455	2905	2905	2905	2905	0
208	20240911	173500	43874455	2905	2905	2905	2905	0
209	20240911	173400	43874455	2905	2905	2905	2905	0
210	20240911	173300	43874455	2905	2905	2905	2905	0
211	20240911	173200	43874455	2905	2905	2905	2905	0
212	20240911	173100	43874455	2905	2905	2905	2905	159
213	20240911	173000	43874455	2905	2905	2905	2905	0
214	20240911	172900	43874455	2905	2905	2905	2905	0
215	20240911	172800	43874455	2905	2905	2905	2905	0
216	20240911	172700	43874455	2905	2905	2905	2905	0
217	20240911	172600	43874455	2905	2905	2905	2905	0
218	20240911	172500	43874455	2905	2905	2905	2905	0
219	20240911	172400	43874455	2905	2905	2905	2905	0
220	20240911	172300	43874455	2905	2905	2905	2905	0
221	20240911	172200	43874455	2905	2905	2905	2905	0
222	20240911	172100	43874455	2905	2905	2905	2905	0
223	20240911	172000	43874455	2905	2905	2905	2905	0
224	20240911	171900	43874455	2905	2905	2905	2905	0
225	20240911	171800	43874455	2905	2905	2905	2905	0
226	20240911	171700	43874455	2905	2905	2905	2905	0
227	20240911	171600	43874455	2905	2905	2905	2905	0
228	20240911	171500	43874455	2905	2905	2905	2905	0
229	20240911	171400	43874455	2905	2905	2905	2905	0
230	20240911	171300	43874455	2905	2905	2905	2905	0
231	20240911	171200	43874455	2905	2905	2905	2905	0
232	20240911	171100	43874455	2905	2905	2905	2905	0
233	20240911	171000	43874455	2905	2905	2905	2905	0
234	20240911	170900	43874455	2905	2905	2905	2905	0
235	20240911	170800	43874455	2905	2905	2905	2905	0
236	20240911	170700	43874455	2905	2905	2905	2905	0
237	20240911	170600	43874455	2905	2905	2905	2905	0
238	20240911	170500	43874455	2905	2905	2905	2905	0
239	20240911	170400	43874455	2905	2905	2905	2905	0
240	20240911	170300	43874455	2905	2905	2905	2905	0
241	20240911	170200	43874455	2905	2905	2905	2905	0
242	20240911	170100	43874455	2905	2905	2905	2905	159
243	20240911	170000	43874455	2905	2905	2905	2905	0
244	20240911	165900	43874455	2905	2905	2905	2905	0
245	20240911	165800	43874455	2905	2905	2905	2905	0
246	20240911	165700	43874455	2905	2905	2905	2905	0
247	20240911	165600	43874455	2905	2905	2905	2905	0
248	20240911	165500	43874455	2905	2905	2905	2905	0
249	20240911	165400	43874455	2905	2905	2905	2905	0
250	20240911	165300	43874455	2905	2905	2905	2905	0
251	20240911	165200	43874455	2905	2905	2905	2905	0
252	20240911	165100	43874455	2905	2905	2905	2905	0
253	20240911	165000	43874455	2905	2905	2905	2905	0
254	20240911	164900	43874455	2905	2905	2905	2905	0
255	20240911	164800	43874455	2905	2905	2905	2905	0
256	20240911	164700	43874455	2905	2905	2905	2905	0
257	20240911	164600	43874455	2905	2905	2905	2905	0
258	20240911	164500	43874455	2905	2905	2905	2905	0
259	20240911	164400	43874455	2905	2905	2905	2905	0
260	20240911	164300	43874455	2905	2905	2905	2905	0
261	20240911	164200	43874455	2905	2905	2905	2905	0
262	20240911	164100	43874455	2905	2905	2905	2905	0
263	20240911	164000	43874455	2905	2905	2905	2905	0
264	20240911	163900	43874455	2905	2905	2905	2905	0
265	20240911	163800	43874455	2905	2905	2905	2905	0
266	20240911	163700	43874455	2905	2905	2905	2905	0
267	20240911	163600	43874455	2905	2905	2905	2905	0
268	20240911	163500	43874455	2905	2905	2905	2905	0
269	20240911	163400	43874455	2905	2905	2905	2905	0
270	20240911	163300	43874455	2905	2905	2905	2905	0
271	20240911	163200	43874455	2905	2905	2905	2905	0
272	20240911	163100	43874455	2905	2905	2905	2905	159
273	20240911	163000	43874455	2905	2905	2905	2905	0
274	20240911	162900	43874455	2905	2905	2905	2905	0
275	20240911	162800	43874455	2905	2905	2905	2905	0
276	20240911	162700	43874455	2905	2905	2905	2905	0
277	20240911	162600	43874455	2905	2905	2905	2905	0
278	20240911	162500	43874455	2905	2905	2905	2905	0
279	20240911	162400	43874455	2905	2905	2905	2905	0
280	20240911	162300	43874455	2905	2905	2905	2905	0
281	20240911	162200	43874455	2905	2905	2905	2905	0
282	20240911	162100	43874455	2905	2905	2905	2905	0
283	20240911	162000	43874455	2905	2905	2905	2905	0
284	20240911	161900	43874455	2905	2905	2905	2905	0
285	20240911	161800	43874455	2905	2905	2905	2905	0
286	20240911	161700	43874455	2905	2905	2905	2905	0
287	20240911	161600	43874455	2905	2905	2905	2905	0
288	20240911	161500	43874455	2905	2905	2905	2905	0
289	20240911	161400	43874455	2905	2905	2905	2905	0
290	20240911	161300	43874455	2905	2905	2905	2905	0
291	20240911	161200	43874455	2905	2905	2905	2905	0
292	20240911	161100	43874455	2905	2905	2905	2905	0
293	20240911	161000	43874455	2905	2905	2905	2905	0
294	20240911	160900	43874455	2905	2905	2905	2905	0
295	20240911	160800	43874455	2905	2905	2905	2905	0
296	20240911	160700	43874455	2905	2905	2905	2905	0
297	20240911	160600	43874455	2905	2905	2905	2905	0
298	20240911	160500	43874455	2905	2905	2905	2905	0
299	20240911	160400	43874455	2905	2905	2905	2905	0
300	20240911	160300	43874455	2905	2905	2905	2905	0
301	20240911	160200	43874455	2905	2905	2905	2905	0
302	20240911	160100	43874455	2905	2905	2905	2905	159
303	20240911	160000	43874455	2905	2905	2905	2905	0
304	20240911	155900	43874455	2905	2905	2905	2905	0
305	20240911	155800	43874455	2905	2905	2905	2905	0
306	20240911	155700	43874455	2905	2905	2905	2905	0
307	20240911	155600	43874455	2905	2905	2905	2905	0
308	20240911	155500	43874455	2905	2905	2905	2905	0
309	20240911	155400	43874455	2905	2905	2905	2905	0
310	20240911	155300	43874455	2905	2905	2905	2905	0
311	20240911	155200	43874455	2905	2905	2905	2905	0
312	20240911	155100	43874455	2905	2905	2905	2905	0
313	20240911	155000	43874455	2905	2905	2905	2905	0
314	20240911	154900	43874455	2905	2905	2905	2905	0
315	20240911	154800	43874455	2905	2905	2905	2905	0
316	20240911	154700	43874455	2905	2905	2905	2905	0
317	20240911	154600	43874455	2905	2905	2905	2905	0
318	20240911	154500	43874455	2905	2905	2905	2905	0
319	20240911	154400	43874455	2905	2905	2905	2905	0
320	20240911	154300	43874455	2905	2905	2905	2905	0
321	20240911	154200	43874455	2905	2905	2905	2905	0
322	20240911	154100	43874455	2905	2905	2905	2905	0
323	20240911	154000	43874455	2905	2905	2905	2905	0
324	20240911	153900	43874455	2905	2905	2905	2905	0
325	20240911	153800	43874455	2905	2905	2905	2905	0
326	20240911	153700	43874455	2905	2905	2905	2905	0
327	20240911	153600	43874455	2905	2905	2905	2905	0
328	20240911	153500	43874455	2905	2905	2905	2905	0
329	20240911	153400	43874455	2905	2905	2905	2905	0
330	20240911	153300	43874455	2905	2905	2905	2905	0
331	20240911	153200	43874455	2905	2905	2905	2905	0
332	20240911	153100	43874455	2905	2905	2905	2905	159
333	20240911	153000	43874455	2905	2905	2905	2905	159
334	20240911	152900	43412560	2930	2930	2930	2930	0
335	20240911	152800	43412560	2930	2930	2930	2930	0
336	20240911	152700	43412560	2930	2930	2930	2930	0
337	20240911	152600	43412560	2930	2930	2930	2930	0
338	20240911	152500	43412560	2930	2930	2930	2930	0
339	20240911	152400	43412560	2930	2930	2930	2930	0
340	20240911	152300	43412560	2930	2930	2930	2930	0
341	20240911	152200	43412560	2930	2930	2930	2930	0
342	20240911	152100	43412560	2930	2930	2930	2930	0
343	20240911	152000	43412560	2930	2930	2930	2930	0
344	20240911	151900	43412560	2930	2930	2930	2930	4
345	20240911	151800	43400840	2930	2930	2930	2930	4
346	20240911	151700	43389120	2935	2935	2935	2935	0
347	20240911	151600	43389120	2935	2935	2935	2935	0
348	20240911	151500	43389120	2935	2935	2935	2935	1
349	20240911	151400	43386185	2900	2915	2935	2900	136
350	20240911	151300	42990185	2940	2925	2940	2920	1001
351	20240911	151200	40066905	2940	2915	2975	2915	438
352	20240911	151100	38787245	2920	2870	2920	2870	2013
353	20240911	151000	32953850	2865	2855	2865	2855	77
354	20240911	150900	32733730	2860	2860	2860	2860	0
355	20240911	150800	32733730	2860	2860	2860	2860	0
356	20240911	150700	32733730	2860	2860	2860	2860	0
357	20240911	150600	32733730	2860	2860	2860	2860	0
358	20240911	150500	32733730	2860	2860	2860	2860	0
359	20240911	150400	32733730	2860	2840	2860	2835	401
360	20240911	150300	31596850	2860	2860	2860	2860	0
361	20240911	150200	31596850	2860	2840	2860	2840	19
362	20240911	150100	31542870	2870	2870	2870	2870	0
363	20240911	150000	31542870	2870	2870	2870	2870	1
364	20240911	145900	31540000	2835	2860	2870	2835	1603
365	20240911	145800	26940475	2860	2860	2860	2860	0
366	20240911	145700	26940475	2860	2860	2860	2860	0
367	20240911	145600	26940475	2860	2860	2860	2860	0
368	20240911	145500	26940475	2860	2860	2860	2860	0
369	20240911	145400	26940475	2860	2860	2860	2860	0
370	20240911	145300	26940475	2860	2860	2860	2860	0
371	20240911	145200	26940475	2860	2860	2860	2860	0
372	20240911	145100	26940475	2860	2860	2860	2860	4
373	20240911	145000	26929035	2860	2860	2860	2860	0
374	20240911	144900	26929035	2860	2860	2860	2860	0
375	20240911	144800	26929035	2860	2860	2860	2860	0
376	20240911	144700	26929035	2860	2855	2860	2855	1000
377	20240911	144600	24069530	2855	2855	2855	2855	0
378	20240911	144500	24069530	2855	2855	2855	2855	0
379	20240911	144400	24069530	2855	2855	2855	2855	0
380	20240911	144300	24069530	2855	2855	2855	2855	0
381	20240911	144200	24069530	2855	2855	2855	2855	0
382	20240911	144100	24069530	2855	2855	2855	2855	0
383	20240911	144000	24069530	2855	2855	2855	2855	1
384	20240911	143900	24066675	2860	2850	2860	2850	8
385	20240911	143800	24043835	2835	2835	2835	2835	100
386	20240911	143700	23760335	2835	2835	2835	2835	43
387	20240911	143600	23638430	2840	2840	2840	2840	0
388	20240911	143500	23638430	2840	2840	2840	2840	40
389	20240911	143400	23524830	2860	2840	2860	2840	9
390	20240911	143300	23499190	2860	2860	2860	2860	0
391	20240911	143200	23499190	2860	2860	2860	2860	0
392	20240911	143100	23499190	2860	2860	2860	2860	0
393	20240911	143000	23499190	2860	2860	2860	2860	100
394	20240911	142900	23213190	2860	2860	2860	2860	0
395	20240911	142800	23213190	2860	2860	2860	2860	83
396	20240911	142700	22975810	2860	2860	2860	2860	0
397	20240911	142600	22975810	2860	2860	2860	2860	0
398	20240911	142500	22975810	2860	2860	2860	2860	0
399	20240911	142400	22975810	2860	2860	2860	2860	0
400	20240911	142300	22975810	2860	2860	2860	2860	0
401	20240911	142200	22975810	2860	2860	2860	2860	0
402	20240911	142100	22975810	2860	2860	2860	2860	0
403	20240911	142000	22975810	2860	2860	2860	2860	0
404	20240911	141900	22975810	2860	2840	2860	2840	29
405	20240911	141800	22893430	2860	2860	2860	2860	0
406	20240911	141700	22893430	2860	2845	2860	2845	1000
407	20240911	141600	20044095	2845	2845	2845	2845	0
408	20240911	141500	20044095	2845	2845	2845	2845	0
409	20240911	141400	20044095	2845	2845	2845	2845	0
410	20240911	141300	20044095	2845	2845	2845	2845	0
411	20240911	141200	20044095	2845	2845	2845	2845	0
412	20240911	141100	20044095	2845	2845	2845	2845	0
413	20240911	141000	20044095	2845	2845	2845	2845	0
414	20240911	140900	20044095	2845	2845	2845	2845	0
415	20240911	140800	20044095	2845	2845	2845	2845	0
416	20240911	140700	20044095	2845	2845	2845	2845	0
417	20240911	140600	20044095	2845	2845	2845	2845	0
418	20240911	140500	20044095	2845	2845	2845	2845	0
419	20240911	140400	20044095	2845	2845	2845	2845	0
420	20240911	140300	20044095	2845	2845	2845	2845	0
421	20240911	140200	20044095	2845	2845	2845	2845	0
422	20240911	140100	20044095	2845	2845	2845	2845	0
423	20240911	140000	20044095	2845	2845	2845	2845	0
424	20240911	135900	20044095	2845	2845	2845	2845	0
425	20240911	135800	20044095	2845	2845	2845	2845	0
426	20240911	135700	20044095	2845	2845	2845	2845	1
427	20240911	135600	20041250	2845	2845	2845	2845	0
428	20240911	135500	20041250	2845	2845	2845	2845	0
429	20240911	135400	20041250	2845	2845	2845	2845	4
430	20240911	135300	20029870	2850	2850	2850	2850	0
431	20240911	135200	20029870	2850	2850	2850	2850	0
432	20240911	135100	20029870	2850	2850	2850	2850	0
433	20240911	135000	20029870	2850	2835	2850	2835	581
434	20240911	134900	18374235	2835	2835	2835	2835	0
435	20240911	134800	18374235	2835	2835	2835	2835	0
436	20240911	134700	18374235	2835	2825	2835	2825	1410
437	20240911	134600	14385685	2825	2825	2825	2825	0
438	20240911	134500	14385685	2825	2825	2825	2825	0
439	20240911	134400	14385685	2825	2825	2825	2825	0
440	20240911	134300	14385685	2825	2825	2825	2825	0
441	20240911	134200	14385685	2825	2825	2825	2825	0
442	20240911	134100	14385685	2825	2820	2825	2820	14
443	20240911	134000	14346200	2820	2820	2820	2820	0
444	20240911	133900	14346200	2820	2820	2820	2820	0
445	20240911	133800	14346200	2820	2820	2820	2820	0
446	20240911	133700	14346200	2820	2820	2820	2820	0
447	20240911	133600	14346200	2820	2820	2820	2820	0
448	20240911	133500	14346200	2820	2820	2820	2820	1
449	20240911	133400	14343380	2815	2815	2815	2815	4
450	20240911	133300	14332120	2810	2815	2815	2810	50
451	20240911	133200	14191615	2830	2830	2830	2830	0
452	20240911	133100	14191615	2830	2830	2830	2830	0
453	20240911	133000	14191615	2830	2830	2830	2830	0
454	20240911	132900	14191615	2830	2830	2830	2830	0
455	20240911	132800	14191615	2830	2830	2830	2830	0
456	20240911	132700	14191615	2830	2830	2830	2830	0
457	20240911	132600	14191615	2830	2830	2830	2830	0
458	20240911	132500	14191615	2830	2830	2830	2830	0
459	20240911	132400	14191615	2830	2830	2830	2830	0
460	20240911	132300	14191615	2830	2830	2830	2830	0
461	20240911	132200	14191615	2830	2830	2830	2830	0
462	20240911	132100	14191615	2830	2830	2830	2830	0
463	20240911	132000	14191615	2830	2830	2830	2830	0
464	20240911	131900	14191615	2830	2830	2830	2830	0
465	20240911	131800	14191615	2830	2830	2830	2830	0
466	20240911	131700	14191615	2830	2830	2830	2830	0
467	20240911	131600	14191615	2830	2830	2830	2830	0
468	20240911	131500	14191615	2830	2830	2830	2830	0
469	20240911	131400	14191615	2830	2830	2830	2830	0
470	20240911	131300	14191615	2830	2830	2830	2830	0
471	20240911	131200	14191615	2830	2830	2830	2830	0
472	20240911	131100	14191615	2830	2830	2830	2830	0
473	20240911	131000	14191615	2830	2830	2830	2830	0
474	20240911	130900	14191615	2830	2830	2830	2830	0
475	20240911	130800	14191615	2830	2830	2830	2830	0
476	20240911	130700	14191615	2830	2830	2830	2830	0
477	20240911	130600	14191615	2830	2830	2830	2830	1
478	20240911	130500	14188785	2815	2815	2815	2815	9
479	20240911	130400	14163450	2830	2830	2830	2830	0
480	20240911	130300	14163450	2830	2830	2830	2830	0
481	20240911	130200	14163450	2830	2830	2830	2830	0
482	20240911	130100	14163450	2830	2830	2830	2830	0
483	20240911	130000	14163450	2830	2830	2830	2830	0
484	20240911	125900	14163450	2830	2830	2830	2830	0
485	20240911	125800	14163450	2830	2830	2830	2830	0
486	20240911	125700	14163450	2830	2830	2830	2830	0
487	20240911	125600	14163450	2830	2830	2830	2830	0
488	20240911	125500	14163450	2830	2830	2830	2830	0
489	20240911	125400	14163450	2830	2830	2830	2830	0
490	20240911	125300	14163450	2830	2830	2830	2830	18
491	20240911	125200	14112510	2830	2830	2830	2830	0
492	20240911	125100	14112510	2830	2830	2830	2830	0
493	20240911	125000	14112510	2830	2830	2830	2830	0
494	20240911	124900	14112510	2830	2830	2830	2830	0
495	20240911	124800	14112510	2830	2830	2830	2830	0
496	20240911	124700	14112510	2830	2830	2830	2830	0
497	20240911	124600	14112510	2830	2830	2830	2830	0
498	20240911	124500	14112510	2830	2820	2830	2810	2620
499	20240911	124400	6721840	2825	2825	2825	2825	0
500	20240911	124300	6721840	2825	2825	2825	2825	0
501	20240911	124200	6721840	2825	2825	2825	2825	0
502	20240911	124100	6721840	2825	2825	2825	2825	35
503	20240911	124000	6622965	2825	2825	2825	2825	0
504	20240911	123900	6622965	2825	2825	2825	2825	0
505	20240911	123800	6622965	2825	2825	2825	2825	0
506	20240911	123700	6622965	2825	2825	2825	2825	0
507	20240911	123600	6622965	2825	2825	2825	2825	0
508	20240911	123500	6622965	2825	2825	2825	2825	0
509	20240911	123400	6622965	2825	2825	2825	2825	0
510	20240911	123300	6622965	2825	2825	2825	2825	0
511	20240911	123200	6622965	2825	2825	2825	2825	0
512	20240911	123100	6622965	2825	2825	2825	2825	1
513	20240911	123000	6620140	2810	2810	2810	2810	0
514	20240911	122900	6620140	2810	2810	2810	2810	0
515	20240911	122800	6620140	2810	2810	2810	2810	0
516	20240911	122700	6620140	2810	2810	2810	2810	0
517	20240911	122600	6620140	2810	2810	2810	2810	0
518	20240911	122500	6620140	2810	2810	2810	2810	0
519	20240911	122400	6620140	2810	2810	2810	2810	0
520	20240911	122300	6620140	2810	2810	2810	2810	0
521	20240911	122200	6620140	2810	2810	2810	2810	0
522	20240911	122100	6620140	2810	2810	2810	2810	0
523	20240911	122000	6620140	2810	2810	2810	2810	0
524	20240911	121900	6620140	2810	2810	2810	2810	0
525	20240911	121800	6620140	2810	2810	2810	2810	0
526	20240911	121700	6620140	2810	2810	2810	2810	0
527	20240911	121600	6620140	2810	2810	2810	2810	0
528	20240911	121500	6620140	2810	2810	2810	2810	0
529	20240911	121400	6620140	2810	2810	2810	2810	0
530	20240911	121300	6620140	2810	2810	2810	2810	0
531	20240911	121200	6620140	2810	2810	2810	2810	0
532	20240911	121100	6620140	2810	2810	2810	2810	0
533	20240911	121000	6620140	2810	2810	2810	2810	0
534	20240911	120900	6620140	2810	2810	2810	2810	0
535	20240911	120800	6620140	2810	2810	2810	2810	0
536	20240911	120700	6620140	2810	2810	2810	2810	0
537	20240911	120600	6620140	2810	2810	2810	2810	0
538	20240911	120500	6620140	2810	2810	2810	2810	0
539	20240911	120400	6620140	2810	2815	2815	2810	500
540	20240911	120300	5215045	2825	2825	2825	2825	0
541	20240911	120200	5215045	2825	2825	2825	2825	0
542	20240911	120100	5215045	2825	2825	2825	2825	0
543	20240911	120000	5215045	2825	2825	2825	2825	0
544	20240911	115900	5215045	2825	2825	2825	2825	0
545	20240911	115800	5215045	2825	2825	2825	2825	0
546	20240911	115700	5215045	2825	2825	2825	2825	0
547	20240911	115600	5215045	2825	2825	2825	2825	0
548	20240911	115500	5215045	2825	2825	2825	2825	0
549	20240911	115400	5215045	2825	2825	2825	2825	0
550	20240911	115300	5215045	2825	2825	2825	2825	0
551	20240911	115200	5215045	2825	2825	2825	2825	0
552	20240911	115100	5215045	2825	2825	2825	2825	0
553	20240911	115000	5215045	2825	2825	2825	2825	0
554	20240911	114900	5215045	2825	2825	2825	2825	0
555	20240911	114800	5215045	2825	2825	2825	2825	0
556	20240911	114700	5215045	2825	2825	2825	2825	0
557	20240911	114600	5215045	2825	2825	2825	2825	0
558	20240911	114500	5215045	2825	2825	2825	2825	0
559	20240911	114400	5215045	2825	2825	2825	2825	0
560	20240911	114300	5215045	2825	2825	2825	2825	0
561	20240911	114200	5215045	2825	2825	2825	2825	0
562	20240911	114100	5215045	2825	2825	2825	2825	0
563	20240911	114000	5215045	2825	2825	2825	2825	0
564	20240911	113900	5215045	2825	2825	2825	2825	0
565	20240911	113800	5215045	2825	2825	2825	2825	4
566	20240911	113700	5203745	2825	2825	2825	2825	0
567	20240911	113600	5203745	2825	2825	2825	2825	0
568	20240911	113500	5203745	2825	2825	2825	2825	0
569	20240911	113400	5203745	2825	2825	2825	2825	0
570	20240911	113300	5203745	2825	2825	2825	2825	0
571	20240911	113200	5203745	2825	2825	2825	2825	0
572	20240911	113100	5203745	2825	2825	2825	2825	0
573	20240911	113000	5203745	2825	2825	2825	2825	0
574	20240911	112900	5203745	2825	2825	2825	2825	0
575	20240911	112800	5203745	2825	2825	2825	2825	0
576	20240911	112700	5203745	2825	2825	2825	2825	0
577	20240911	112600	5203745	2825	2825	2825	2825	0
578	20240911	112500	5203745	2825	2825	2825	2825	0
579	20240911	112400	5203745	2825	2825	2825	2825	0
580	20240911	112300	5203745	2825	2825	2825	2825	0
581	20240911	112200	5203745	2825	2825	2825	2825	0
582	20240911	112100	5203745	2825	2825	2825	2825	0
583	20240911	112000	5203745	2825	2825	2825	2825	0
584	20240911	111900	5203745	2825	2825	2825	2825	0
585	20240911	111800	5203745	2825	2825	2825	2825	0
586	20240911	111700	5203745	2825	2825	2825	2825	0
587	20240911	111600	5203745	2825	2825	2825	2825	0
588	20240911	111500	5203745	2825	2825	2825	2825	0
589	20240911	111400	5203745	2825	2825	2825	2825	0
590	20240911	111300	5203745	2825	2825	2825	2825	0
591	20240911	111200	5203745	2825	2825	2825	2825	0
592	20240911	111100	5203745	2825	2825	2825	2825	0
593	20240911	111000	5203745	2825	2825	2825	2825	0
594	20240911	110900	5203745	2825	2825	2825	2825	34
595	20240911	110800	5107695	2810	2815	2815	2810	330
596	20240911	110700	4180305	2825	2825	2825	2825	0
597	20240911	110600	4180305	2825	2825	2825	2825	0
598	20240911	110500	4180305	2825	2825	2825	2825	0
599	20240911	110400	4180305	2825	2825	2825	2825	0
600	20240911	110300	4180305	2825	2825	2825	2825	0
601	20240911	110200	4180305	2825	2825	2825	2825	0
602	20240911	110100	4180305	2825	2825	2825	2825	0
603	20240911	110000	4180305	2825	2825	2825	2825	0
604	20240911	105900	4180305	2825	2825	2825	2825	0
605	20240911	105800	4180305	2825	2825	2825	2825	7
606	20240911	105700	4160530	2825	2825	2825	2825	0
607	20240911	105600	4160530	2825	2820	2825	2820	8
608	20240911	105500	4137950	2820	2820	2820	2820	0
609	20240911	105400	4137950	2820	2820	2820	2820	0
610	20240911	105300	4137950	2820	2820	2820	2820	0
611	20240911	105200	4137950	2820	2815	2820	2815	7
612	20240911	105100	4118235	2815	2815	2815	2815	0
613	20240911	105000	4118235	2815	2815	2815	2815	11
614	20240911	104900	4087270	2810	2810	2810	2810	0
615	20240911	104800	4087270	2810	2810	2810	2810	0
616	20240911	104700	4087270	2810	2810	2810	2810	0
617	20240911	104600	4087270	2810	2810	2810	2810	0
618	20240911	104500	4087270	2810	2810	2810	2810	0
619	20240911	104400	4087270	2810	2815	2815	2810	200
620	20240911	104300	3525260	2820	2820	2820	2820	0
621	20240911	104200	3525260	2820	2820	2820	2820	100
622	20240911	104100	3243260	2820	2820	2820	2820	0
623	20240911	104000	3243260	2820	2820	2820	2820	0
624	20240911	103900	3243260	2820	2820	2820	2820	0
625	20240911	103800	3243260	2820	2820	2820	2820	0
626	20240911	103700	3243260	2820	2820	2820	2820	0
627	20240911	103600	3243260	2820	2820	2820	2820	0
628	20240911	103500	3243260	2820	2820	2820	2820	4
629	20240911	103400	3231980	2815	2815	2815	2815	0
630	20240911	103300	3231980	2815	2815	2815	2815	2
631	20240911	103200	3226350	2815	2815	2815	2815	0
632	20240911	103100	3226350	2815	2815	2815	2815	0
633	20240911	103000	3226350	2815	2815	2815	2815	4
634	20240911	102900	3215090	2815	2815	2815	2815	0
635	20240911	102800	3215090	2815	2815	2815	2815	0
636	20240911	102700	3215090	2815	2815	2815	2815	0
637	20240911	102600	3215090	2815	2815	2815	2815	0
638	20240911	102500	3215090	2815	2815	2815	2815	0
639	20240911	102400	3215090	2815	2815	2815	2815	0
640	20240911	102300	3215090	2815	2815	2815	2815	0
641	20240911	102200	3215090	2815	2815	2815	2815	0
642	20240911	102100	3215090	2815	2815	2815	2815	0
643	20240911	102000	3215090	2815	2815	2815	2815	0
644	20240911	101900	3215090	2815	2815	2815	2815	0
645	20240911	101800	3215090	2815	2815	2815	2815	0
646	20240911	101700	3215090	2815	2815	2815	2815	0
647	20240911	101600	3215090	2815	2815	2815	2815	0
648	20240911	101500	3215090	2815	2815	2815	2815	4
649	20240911	101400	3203830	2810	2810	2810	2810	0
650	20240911	101300	3203830	2810	2810	2810	2810	0
651	20240911	101200	3203830	2810	2810	2810	2810	0
652	20240911	101100	3203830	2810	2810	2810	2810	0
653	20240911	101000	3203830	2810	2810	2810	2810	0
654	20240911	100900	3203830	2810	2810	2810	2810	0
655	20240911	100800	3203830	2810	2810	2810	2810	0
656	20240911	100700	3203830	2810	2810	2810	2810	0
657	20240911	100600	3203830	2810	2810	2810	2810	0
658	20240911	100500	3203830	2810	2810	2810	2810	0
659	20240911	100400	3203830	2810	2810	2810	2810	0
660	20240911	100300	3203830	2810	2810	2810	2810	0
661	20240911	100200	3203830	2810	2810	2810	2810	0
662	20240911	100100	3203830	2810	2810	2810	2810	0
663	20240911	100000	3203830	2810	2810	2810	2810	0
664	20240911	095900	3203830	2810	2810	2810	2810	8
665	20240911	095800	3181350	2810	2810	2810	2810	101
666	20240911	095700	2897540	2810	2810	2810	2810	0
667	20240911	095600	2897540	2810	2810	2810	2810	0
668	20240911	095500	2897540	2810	2810	2810	2810	0
669	20240911	095400	2897540	2810	2810	2810	2810	0
670	20240911	095300	2897540	2810	2810	2810	2810	0
671	20240911	095200	2897540	2810	2810	2810	2810	0
672	20240911	095100	2897540	2810	2810	2810	2810	0
673	20240911	095000	2897540	2810	2810	2810	2810	0
674	20240911	094900	2897540	2810	2810	2810	2810	0
675	20240911	094800	2897540	2810	2810	2810	2810	0
676	20240911	094700	2897540	2810	2810	2810	2810	0
677	20240911	094600	2897540	2810	2810	2810	2810	0
678	20240911	094500	2897540	2810	2810	2810	2810	0
679	20240911	094400	2897540	2810	2810	2810	2810	0
680	20240911	094300	2897540	2810	2810	2810	2810	0
681	20240911	094200	2897540	2810	2810	2810	2810	0
682	20240911	094100	2897540	2810	2810	2810	2810	0
683	20240911	094000	2897540	2810	2810	2810	2810	3
684	20240911	093900	2889110	2810	2810	2810	2810	174
685	20240911	093800	2400170	2810	2810	2810	2810	0
686	20240911	093700	2400170	2810	2810	2810	2810	1
687	20240911	093600	2397360	2810	2810	2810	2810	0
688	20240911	093500	2397360	2810	2810	2810	2810	0
689	20240911	093400	2397360	2810	2810	2810	2810	0
690	20240911	093300	2397360	2810	2810	2810	2810	0
691	20240911	093200	2397360	2810	2810	2810	2810	0
692	20240911	093100	2397360	2810	2810	2810	2810	0
693	20240911	093000	2397360	2810	2810	2810	2810	0
694	20240911	092900	2397360	2810	2810	2810	2810	66
695	20240911	092800	2211900	2810	2810	2810	2810	0
696	20240911	092700	2211900	2810	2810	2810	2810	0
697	20240911	092600	2211900	2810	2810	2810	2810	0
698	20240911	092500	2211900	2810	2810	2810	2810	0
699	20240911	092400	2211900	2810	2810	2810	2810	0
700	20240911	092300	2211900	2810	2810	2810	2810	46
701	20240911	092200	2082640	2825	2810	2825	2810	134
702	20240911	092100	1706085	2810	2810	2810	2810	4
703	20240911	092000	1694845	2810	2810	2810	2810	0
704	20240911	091900	1694845	2810	2810	2810	2810	163
705	20240911	091800	1236815	2825	2825	2825	2825	0
706	20240911	091700	1236815	2825	2825	2825	2825	0
707	20240911	091600	1236815	2825	2825	2825	2825	0
708	20240911	091500	1236815	2825	2810	2825	2810	150
709	20240911	091400	815255	2820	2820	2820	2820	5
710	20240911	091300	801155	2820	2820	2820	2820	1
711	20240911	091200	798335	2825	2825	2825	2825	0
712	20240911	091100	798335	2825	2825	2825	2825	10
713	20240911	091000	770085	2870	2870	2870	2870	0
714	20240911	090900	770085	2870	2870	2870	2870	0
715	20240911	090800	770085	2870	2870	2870	2870	0
716	20240911	090700	770085	2870	2870	2870	2870	0
717	20240911	090600	770085	2870	2870	2870	2870	0
718	20240911	090500	770085	2870	2870	2870	2870	0
719	20240911	090400	770085	2870	2870	2870	2870	0
720	20240911	090300	770085	2870	2870	2870	2870	100
721	20240911	090200	483085	2870	2785	2870	2785	37
722	20240911	090100	378805	2765	2765	2765	2765	0
723	20240911	090000	378805	2765	2765	2765	2765	137